{"ticker": "OSL", "overview": {"name": "Oncosil Medical Ltd", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OSL", "has_prices": true, "as_of": "2026-09-07", "last": 0.91, "prev_close": 1.045, "change": -0.1349999999999999, "change_pct": -0.12918660287081332, "session_volume": 201709.0, "vwap_5": 0.977699041830359, "vwap_20": 1.174268379821593, "vwap_60": 1.094948135423502, "vwap_250": 0.9001909686445124, "high_52w": 1.545, "low_52w": 0.39, "avg_volume_20": 167241.15, "sessions": 400, "market_cap": {"value": 35602532.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157168", "src": "ASX", "ticker": "OSL", "cik": "", "company": "Oncosil Medical Ltd", "company_raw": "Oncosil Medical Ltd", "who": "", "who_key": "", "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": "Boardroom paperwork: A director changes a holding in OSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157168", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "ASX-03128405", "src": "ASX", "ticker": "OSL", "cik": "", "company": "Oncosil Medical Ltd", "company_raw": "Oncosil Medical LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in OSL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128405", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Nigel Lange", "notice_type": "3Y", "direct_shares": 106789.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153109-2A1706112", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nigel Lange", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brian Leedman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-11", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Otto Buttula", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-25", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ricky Sharma", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-25", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brian Leedman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-25", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nigel Lange", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-25", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Cross", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-14", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nigel Lange", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-14", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Otto Buttula", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-14", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Prof. Ricky Sharma", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-01", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Chris Roberts", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-20", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Michael Bassett", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-20", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Nigel Lange", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-20", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-29", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Cross", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-29", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Bassett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-29", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Aston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-05-29", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-10", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-10", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Martin Cross", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-17", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Chris Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-17", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Roger Aston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-17", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Chris Roberts Share Purchase Plan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-26", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Kenny Share Purchase Plan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-26", "source_url": "https://www.marketindex.com.au/asx/osl", "needs_ocr": 0}], "directors": [{"name": "Nigel Lange", "first_seen": "2022-06-14", "last_seen": "2026-10-26", "status": "current", "notices": 4}, {"name": "Martin Rogers", "first_seen": "2016-10-19", "last_seen": "2016-10-19", "status": "past", "notices": 1}, {"name": "Dr Martin Cross Share Purchase Plan", "first_seen": "2018-04-26", "last_seen": "2018-04-26", "status": "past", "notices": 1}, {"name": "Dr Chris Roberts Share Purchase Plan", "first_seen": "2018-04-26", "last_seen": "2018-04-26", "status": "past", "notices": 1}, {"name": "Daniel Kenny Share Purchase Plan", "first_seen": "2018-04-26", "last_seen": "2018-04-26", "status": "past", "notices": 1}, {"name": "Dr Roger Aston", "first_seen": "2018-05-17", "last_seen": "2018-05-17", "status": "past", "notices": 1}, {"name": "Dr Martin Cross", "first_seen": "2018-05-17", "last_seen": "2018-05-17", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2012-06-19", "last_seen": "2019-09-10", "status": "past", "notices": 3}, {"name": "Roger Aston", "first_seen": "2020-05-29", "last_seen": "2020-05-29", "status": "past", "notices": 1}, {"name": "Michael Bassett", "first_seen": "2020-05-29", "last_seen": "2020-05-29", "status": "past", "notices": 1}, {"name": "Chris Roberts", "first_seen": "2020-05-29", "last_seen": "2020-05-29", "status": "past", "notices": 1}, {"name": "Mr Nigel Lange", "first_seen": "2021-10-20", "last_seen": "2021-10-20", "status": "past", "notices": 1}, {"name": "Mr Michael Bassett", "first_seen": "2021-10-20", "last_seen": "2021-10-20", "status": "past", "notices": 1}, {"name": "Dr Chris Roberts", "first_seen": "2018-05-17", "last_seen": "2021-10-20", "status": "past", "notices": 2}, {"name": "Prof. Ricky Sharma", "first_seen": "2021-11-01", "last_seen": "2021-11-01", "status": "past", "notices": 1}, {"name": "Martin Cross", "first_seen": "2020-05-29", "last_seen": "2022-06-14", "status": "past", "notices": 2}, {"name": "Ricky Sharma", "first_seen": "2022-10-25", "last_seen": "2022-10-25", "status": "past", "notices": 1}, {"name": "Otto Buttula", "first_seen": "2022-06-14", "last_seen": "2022-10-25", "status": "past", "notices": 2}, {"name": "Brian Leedman", "first_seen": "2022-10-25", "last_seen": "2023-05-11", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Regulatory Application Filed for Australian Manufacturing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156822-2A1707689"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155820-2A1707199"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Annual Report (Typeset)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153745-2A1706372"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Peer-Reviewed Study Reports 100% Disease Control", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153463-2A1706260"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153109-2A1706112"}], "performance": {"ticker": "OSL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-08-15", "close": 53.0972532, "volume": 1173.0}, {"date": "2005-08-16", "close": 53.0972532, "volume": 772.0}, {"date": "2005-08-17", "close": 53.0972532, "volume": 584.0}, {"date": "2005-08-18", "close": 51.76982187, "volume": 331.0}, {"date": "2005-08-22", "close": 47.78752788, "volume": 122.0}, {"date": "2005-08-23", "close": 51.76982187, "volume": 83.0}, {"date": "2005-08-24", "close": 51.76982187, "volume": 96.0}, {"date": "2005-08-26", "close": 51.76982187, "volume": 57.0}, {"date": "2005-08-29", "close": 45.13266522, "volume": 410.0}, {"date": "2005-08-30", "close": 45.13266522, "volume": 735.0}, {"date": "2005-09-01", "close": 47.78752788, "volume": 37.0}, {"date": "2005-09-06", "close": 53.0972532, "volume": 942.0}, {"date": "2005-09-09", "close": 47.78752788, "volume": 235.0}, {"date": "2005-09-13", "close": 50.44239054, "volume": 196.0}, {"date": "2005-09-14", "close": 50.44239054, "volume": 41.0}, {"date": "2005-09-15", "close": 53.0972532, "volume": 396.0}, {"date": "2005-09-16", "close": 42.47780256, "volume": 443.0}, {"date": "2005-09-20", "close": 50.44239054, "volume": 131.0}, {"date": "2005-09-21", "close": 43.80523389, "volume": 377.0}, {"date": "2005-09-23", "close": 50.44239054, "volume": 168.0}, {"date": "2005-09-27", "close": 49.11495921, "volume": 121.0}, {"date": "2005-09-28", "close": 49.11495921, "volume": 789.0}, {"date": "2005-09-30", "close": 46.46009655, "volume": 379.0}, {"date": "2005-10-04", "close": 46.46009655, "volume": 38.0}, {"date": "2005-10-05", "close": 46.46009655, "volume": 38.0}, {"date": "2005-10-07", "close": 47.78752788, "volume": 162.0}, {"date": "2005-10-10", "close": 49.11495921, "volume": 38.0}, {"date": "2005-10-11", "close": 47.78752788, "volume": 68.0}, {"date": "2005-10-13", "close": 46.46009655, "volume": 151.0}, {"date": "2005-10-14", "close": 45.13266522, "volume": 81.0}, {"date": "2005-10-17", "close": 45.13266522, "volume": 85.0}, {"date": "2005-10-18", "close": 47.78752788, "volume": 311.0}, {"date": "2005-10-19", "close": 47.78752788, "volume": 186.0}, {"date": "2005-10-20", "close": 45.13266522, "volume": 181.0}, {"date": "2005-10-21", "close": 45.13266522, "volume": 64.0}, {"date": "2005-10-25", "close": 45.13266522, "volume": 124.0}, {"date": "2005-10-28", "close": 46.46009655, "volume": 318.0}, {"date": "2005-10-31", "close": 47.78752788, "volume": 58.0}, {"date": "2005-11-01", "close": 46.46009655, "volume": 7.0}, {"date": "2005-11-02", "close": 47.78752788, "volume": 364.0}, {"date": "2005-11-03", "close": 49.11495921, "volume": 38.0}, {"date": "2005-11-07", "close": 46.46009655, "volume": 131.0}, {"date": "2005-11-08", "close": 46.46009655, "volume": 94.0}, {"date": "2005-11-10", "close": 45.13266522, "volume": 38.0}, {"date": "2005-11-15", "close": 47.78752788, "volume": 94.0}, {"date": "2005-11-17", "close": 47.78752788, "volume": 339.0}, {"date": "2005-11-29", "close": 47.78752788, "volume": 124.0}, {"date": "2005-11-30", "close": 49.11495921, "volume": 38.0}, {"date": "2005-12-01", "close": 51.76982187, "volume": 23.0}, {"date": "2005-12-06", "close": 53.0972532, "volume": 1679.0}, {"date": "2005-12-07", "close": 51.76982187, "volume": 437.0}, {"date": "2005-12-08", "close": 51.76982187, "volume": 110.0}, {"date": "2005-12-09", "close": 47.78752788, "volume": 452.0}, {"date": "2005-12-15", "close": 47.78752788, "volume": 132.0}, {"date": "2005-12-16", "close": 49.11495921, "volume": 320.0}, {"date": "2005-12-19", "close": 46.46009655, "volume": 66.0}, {"date": "2005-12-29", "close": 49.11495921, "volume": 173.0}, {"date": "2006-01-04", "close": 45.13266522, "volume": 377.0}, {"date": "2006-01-11", "close": 49.11495921, "volume": 34.0}, {"date": "2006-01-12", "close": 51.76982187, "volume": 15.0}, {"date": "2006-01-17", "close": 47.78752788, "volume": 53.0}, {"date": "2006-01-19", "close": 49.11495921, "volume": 75.0}, {"date": "2006-01-20", "close": 45.13266522, "volume": 122.0}, {"date": "2006-01-23", "close": 45.13266522, "volume": 94.0}, {"date": "2006-01-27", "close": 45.13266522, "volume": 147.0}, {"date": "2006-01-30", "close": 47.78752788, "volume": 151.0}, {"date": "2006-01-31", "close": 45.13266522, "volume": 48.0}, {"date": "2006-02-01", "close": 43.80523389, "volume": 283.0}, {"date": "2006-02-03", "close": 43.80523389, "volume": 66.0}, {"date": "2006-02-07", "close": 45.13266522, "volume": 188.0}, {"date": "2006-02-08", "close": 45.13266522, "volume": 1281.0}, {"date": "2006-02-09", "close": 46.46009655, "volume": 267.0}, {"date": "2006-02-10", "close": 45.13266522, "volume": 755.0}, {"date": "2006-02-13", "close": 47.78752788, "volume": 38.0}, {"date": "2006-02-15", "close": 45.13266522, "volume": 154.0}, {"date": "2006-02-16", "close": 45.13266522, "volume": 94.0}, {"date": "2006-02-17", "close": 49.11495921, "volume": 659.0}, {"date": "2006-02-21", "close": 51.76982187, "volume": 39.0}, {"date": "2006-02-27", "close": 51.76982187, "volume": 19.0}, {"date": "2006-03-01", "close": 45.13266522, "volume": 182.0}, {"date": "2006-03-07", "close": 49.11495921, "volume": 44.0}, {"date": "2006-03-08", "close": 47.78752788, "volume": 91.0}, {"date": "2006-03-09", "close": 47.78752788, "volume": 188.0}, {"date": "2006-03-10", "close": 45.13266522, "volume": 364.0}, {"date": "2006-03-13", "close": 46.46009655, "volume": 38.0}, {"date": "2006-03-14", "close": 45.13266522, "volume": 926.0}, {"date": "2006-03-15", "close": 45.13266522, "volume": 188.0}, {"date": "2006-03-17", "close": 45.13266522, "volume": 113.0}, {"date": "2006-03-23", "close": 47.78752788, "volume": 11.0}, {"date": "2006-03-24", "close": 46.46009655, "volume": 188.0}, {"date": "2006-03-27", "close": 45.13266522, "volume": 188.0}, {"date": "2006-03-28", "close": 47.78752788, "volume": 59.0}, {"date": "2006-03-30", "close": 45.13266522, "volume": 377.0}, {"date": "2006-03-31", "close": 45.13266522, "volume": 142.0}, {"date": "2006-04-03", "close": 45.13266522, "volume": 16.0}, {"date": "2006-04-04", "close": 45.13266522, "volume": 781.0}, {"date": "2006-04-07", "close": 42.47780256, "volume": 47.0}, {"date": "2006-04-11", "close": 45.13266522, "volume": 64.0}, {"date": "2006-04-12", "close": 42.47780256, "volume": 188.0}, {"date": "2006-04-18", "close": 43.80523389, "volume": 226.0}, {"date": "2006-04-21", "close": 45.13266522, "volume": 63.0}, {"date": "2006-04-26", "close": 41.15037123, "volume": 73.0}, {"date": "2006-04-27", "close": 42.47780256, "volume": 73.0}, {"date": "2006-04-28", "close": 45.13266522, "volume": 19.0}, {"date": "2006-05-01", "close": 42.47780256, "volume": 26.0}, {"date": "2006-05-02", "close": 42.47780256, "volume": 90.0}, {"date": "2006-05-04", "close": 42.47780256, "volume": 36.0}, {"date": "2006-05-05", "close": 42.47780256, "volume": 311.0}, {"date": "2006-05-08", "close": 39.8229399, "volume": 642.0}, {"date": "2006-05-09", "close": 39.8229399, "volume": 327.0}, {"date": "2006-05-12", "close": 45.13266522, "volume": 113.0}, {"date": "2006-05-22", "close": 39.8229399, "volume": 188.0}, {"date": "2006-05-23", "close": 37.16807724, "volume": 188.0}, {"date": "2006-05-25", "close": 43.80523389, "volume": 243.0}, {"date": "2006-05-29", "close": 43.80523389, "volume": 10.0}, {"date": "2006-05-31", "close": 42.47780256, "volume": 188.0}, {"date": "2006-06-01", "close": 43.80523389, "volume": 358.0}, {"date": "2006-06-07", "close": 41.15037123, "volume": 422.0}, {"date": "2006-06-08", "close": 41.15037123, "volume": 256.0}, {"date": "2006-06-09", "close": 43.80523389, "volume": 26.0}, {"date": "2006-06-13", "close": 42.47780256, "volume": 151.0}, {"date": "2006-06-16", "close": 42.47780256, "volume": 913.0}, {"date": "2006-06-19", "close": 42.47780256, "volume": 84.0}, {"date": "2006-06-20", "close": 45.13266522, "volume": 1593.0}, {"date": "2006-06-21", "close": 39.8229399, "volume": 260.0}, {"date": "2006-06-22", "close": 42.47780256, "volume": 94.0}, {"date": "2006-06-23", "close": 39.8229399, "volume": 301.0}, {"date": "2006-06-26", "close": 42.47780256, "volume": 94.0}, {"date": "2006-06-27", "close": 42.47780256, "volume": 829.0}, {"date": "2006-06-28", "close": 43.80523389, "volume": 38.0}, {"date": "2006-06-29", "close": 43.80523389, "volume": 787.0}, {"date": "2006-06-30", "close": 42.47780256, "volume": 113.0}, {"date": "2006-07-03", "close": 49.11495921, "volume": 45.0}, {"date": "2006-07-06", "close": 49.11495921, "volume": 207.0}, {"date": "2006-07-07", "close": 47.78752788, "volume": 173.0}, {"date": "2006-07-10", "close": 47.78752788, "volume": 66.0}, {"date": "2006-07-11", "close": 50.44239054, "volume": 47.0}, {"date": "2006-07-13", "close": 45.13266522, "volume": 38.0}, {"date": "2006-07-17", "close": 45.13266522, "volume": 94.0}, {"date": "2006-07-18", "close": 49.11495921, "volume": 20.0}, {"date": "2006-07-19", "close": 51.76982187, "volume": 68.0}, {"date": "2006-07-28", "close": 61.06184118, "volume": 328.0}, {"date": "2006-08-01", "close": 59.73440985, "volume": 16.0}, {"date": "2006-08-04", "close": 58.40697852, "volume": 38.0}, {"date": "2006-08-07", "close": 51.76982187, "volume": 338.0}, {"date": "2006-08-08", "close": 49.11495921, "volume": 190.0}, {"date": "2006-08-09", "close": 47.78752788, "volume": 346.0}, {"date": "2006-08-10", "close": 46.46009655, "volume": 295.0}, {"date": "2006-08-11", "close": 45.13266522, "volume": 54.0}, {"date": "2006-08-17", "close": 47.78752788, "volume": 38.0}, {"date": "2006-08-18", "close": 47.78752788, "volume": 188.0}, {"date": "2006-08-21", "close": 49.11495921, "volume": 209.0}, {"date": "2006-08-22", "close": 47.78752788, "volume": 128.0}, {"date": "2006-08-23", "close": 47.78752788, "volume": 11.0}, {"date": "2006-08-24", "close": 47.78752788, "volume": 55.0}, {"date": "2006-08-29", "close": 47.78752788, "volume": 151.0}, {"date": "2006-08-30", "close": 47.78752788, "volume": 40.0}, {"date": "2006-08-31", "close": 47.78752788, "volume": 151.0}, {"date": "2006-09-01", "close": 49.11495921, "volume": 106.0}, {"date": "2006-09-06", "close": 49.11495921, "volume": 259.0}, {"date": "2006-09-07", "close": 46.46009655, "volume": 403.0}, {"date": "2006-09-08", "close": 46.46009655, "volume": 150.0}, {"date": "2006-09-11", "close": 49.11495921, "volume": 132.0}, {"date": "2006-09-12", "close": 47.78752788, "volume": 398.0}, {"date": "2006-09-14", "close": 46.46009655, "volume": 187.0}, {"date": "2006-09-15", "close": 46.46009655, "volume": 21.0}, {"date": "2006-09-20", "close": 53.0972532, "volume": 38.0}, {"date": "2006-09-22", "close": 45.13266522, "volume": 245.0}, {"date": "2006-09-28", "close": 45.13266522, "volume": 188.0}, {"date": "2006-09-29", "close": 45.13266522, "volume": 132.0}, {"date": "2006-10-03", "close": 49.11495921, "volume": 54.0}, {"date": "2006-10-05", "close": 49.11495921, "volume": 90.0}, {"date": "2006-10-06", "close": 45.13266522, "volume": 38.0}, {"date": "2006-10-13", "close": 47.78752788, "volume": 104.0}, {"date": "2006-10-17", "close": 45.13266522, "volume": 183.0}, {"date": "2006-10-18", "close": 49.11495921, "volume": 266.0}, {"date": "2006-10-19", "close": 53.0972532, "volume": 166.0}, {"date": "2006-10-20", "close": 51.76982187, "volume": 75.0}, {"date": "2006-10-23", "close": 51.76982187, "volume": 57.0}, {"date": "2006-10-31", "close": 45.13266522, "volume": 38.0}, {"date": "2006-11-02", "close": 47.78752788, "volume": 52.0}, {"date": "2006-11-03", "close": 45.13266522, "volume": 185.0}, {"date": "2006-11-07", "close": 46.46009655, "volume": 377.0}, {"date": "2006-11-09", "close": 46.46009655, "volume": 113.0}, {"date": "2006-11-10", "close": 49.11495921, "volume": 253.0}, {"date": "2006-11-13", "close": 53.0972532, "volume": 117.0}, {"date": "2006-11-14", "close": 53.0972532, "volume": 47.0}, {"date": "2006-11-20", "close": 53.0972532, "volume": 122.0}, {"date": "2006-11-24", "close": 53.0972532, "volume": 113.0}, {"date": "2006-11-27", "close": 49.11495921, "volume": 75.0}, {"date": "2006-12-06", "close": 47.78752788, "volume": 75.0}, {"date": "2006-12-08", "close": 50.44239054, "volume": 75.0}, {"date": "2006-12-13", "close": 45.13266522, "volume": 188.0}, {"date": "2006-12-14", "close": 45.13266522, "volume": 113.0}, {"date": "2006-12-15", "close": 46.46009655, "volume": 226.0}, {"date": "2006-12-18", "close": 49.11495921, "volume": 226.0}, {"date": "2006-12-20", "close": 45.13266522, "volume": 38.0}, {"date": "2006-12-21", "close": 46.46009655, "volume": 38.0}, {"date": "2006-12-27", "close": 47.78752788, "volume": 245.0}, {"date": "2006-12-29", "close": 46.46009655, "volume": 19.0}, {"date": "2007-01-03", "close": 46.46009655, "volume": 38.0}, {"date": "2007-01-05", "close": 49.11495921, "volume": 51.0}, {"date": "2007-01-08", "close": 49.11495921, "volume": 38.0}, {"date": "2007-01-09", "close": 47.78752788, "volume": 226.0}, {"date": "2007-01-11", "close": 47.78752788, "volume": 29.0}, {"date": "2007-01-12", "close": 49.11495921, "volume": 113.0}, {"date": "2007-01-15", "close": 50.44239054, "volume": 274.0}, {"date": "2007-01-16", "close": 50.44239054, "volume": 38.0}, {"date": "2007-01-17", "close": 50.44239054, "volume": 94.0}, {"date": "2007-01-19", "close": 53.0972532, "volume": 188.0}, {"date": "2007-01-22", "close": 58.40697852, "volume": 491.0}, {"date": "2007-01-23", "close": 55.75211586, "volume": 741.0}, {"date": "2007-01-24", "close": 58.40697852, "volume": 188.0}, {"date": "2007-01-25", "close": 61.06184118, "volume": 414.0}, {"date": "2007-01-29", "close": 53.0972532, "volume": 1760.0}, {"date": "2007-01-30", "close": 59.73440985, "volume": 413.0}, {"date": "2007-01-31", "close": 59.73440985, "volume": 83.0}, {"date": "2007-02-01", "close": 59.73440985, "volume": 377.0}, {"date": "2007-02-02", "close": 53.0972532, "volume": 102.0}, {"date": "2007-02-07", "close": 58.40697852, "volume": 245.0}, {"date": "2007-02-08", "close": 55.75211586, "volume": 543.0}, {"date": "2007-02-09", "close": 58.40697852, "volume": 137.0}, {"date": "2007-02-12", "close": 58.40697852, "volume": 94.0}, {"date": "2007-02-15", "close": 59.73440985, "volume": 33.0}, {"date": "2007-02-21", "close": 55.75211586, "volume": 173.0}, {"date": "2007-02-26", "close": 54.42468453, "volume": 316.0}, {"date": "2007-02-27", "close": 54.42468453, "volume": 77.0}, {"date": "2007-02-28", "close": 53.0972532, "volume": 165.0}, {"date": "2007-03-01", "close": 53.0972532, "volume": 226.0}, {"date": "2007-03-05", "close": 45.13266522, "volume": 68.0}, {"date": "2007-03-08", "close": 61.06184118, "volume": 89.0}, {"date": "2007-03-14", "close": 53.0972532, "volume": 188.0}, {"date": "2007-03-19", "close": 59.73440985, "volume": 301.0}, {"date": "2007-03-20", "close": 53.0972532, "volume": 377.0}, {"date": "2007-03-21", "close": 53.0972532, "volume": 94.0}, {"date": "2007-03-22", "close": 58.40697852, "volume": 94.0}, {"date": "2007-03-26", "close": 53.0972532, "volume": 339.0}, {"date": "2007-03-27", "close": 54.42468453, "volume": 291.0}, {"date": "2007-03-28", "close": 55.75211586, "volume": 29.0}, {"date": "2007-04-02", "close": 55.75211586, "volume": 103.0}, {"date": "2007-04-04", "close": 53.0972532, "volume": 235.0}, {"date": "2007-04-05", "close": 50.44239054, "volume": 188.0}, {"date": "2007-04-10", "close": 55.75211586, "volume": 197.0}, {"date": "2007-04-11", "close": 61.06184118, "volume": 38.0}, {"date": "2007-04-24", "close": 50.44239054, "volume": 75.0}, {"date": "2007-04-26", "close": 53.0972532, "volume": 104.0}, {"date": "2007-04-27", "close": 54.42468453, "volume": 179.0}, {"date": "2007-05-01", "close": 53.0972532, "volume": 28.0}, {"date": "2007-05-03", "close": 55.75211586, "volume": 36.0}, {"date": "2007-05-04", "close": 53.0972532, "volume": 66.0}, {"date": "2007-05-07", "close": 55.75211586, "volume": 87.0}, {"date": "2007-05-08", "close": 55.75211586, "volume": 58.0}, {"date": "2007-05-09", "close": 53.0972532, "volume": 4.0}, {"date": "2007-05-11", "close": 53.0972532, "volume": 75.0}, {"date": "2007-05-14", "close": 53.0972532, "volume": 6.0}, {"date": "2007-05-17", "close": 53.0972532, "volume": 94.0}, {"date": "2007-05-18", "close": 53.0972532, "volume": 38.0}, {"date": "2007-05-22", "close": 50.44239054, "volume": 38.0}, {"date": "2007-05-23", "close": 47.78752788, "volume": 245.0}, {"date": "2007-05-24", "close": 50.44239054, "volume": 132.0}, {"date": "2007-05-25", "close": 47.78752788, "volume": 57.0}, {"date": "2007-05-30", "close": 51.76982187, "volume": 285.0}, {"date": "2007-05-31", "close": 53.0972532, "volume": 1063.0}, {"date": "2007-06-01", "close": 53.0972532, "volume": 708.0}, {"date": "2007-06-04", "close": 55.75211586, "volume": 50.0}, {"date": "2007-06-05", "close": 55.75211586, "volume": 42.0}, {"date": "2007-06-07", "close": 58.40697852, "volume": 302.0}, {"date": "2007-06-08", "close": 53.0972532, "volume": 367.0}, {"date": "2007-06-12", "close": 54.42468453, "volume": 44.0}, {"date": "2007-06-13", "close": 55.75211586, "volume": 113.0}, {"date": "2007-06-14", "close": 54.42468453, "volume": 716.0}, {"date": "2007-06-15", "close": 51.76982187, "volume": 236.0}, {"date": "2007-06-25", "close": 49.11495921, "volume": 130.0}, {"date": "2007-06-26", "close": 50.44239054, "volume": 144.0}, {"date": "2007-06-27", "close": 49.11495921, "volume": 98.0}, {"date": "2007-06-28", "close": 49.11495921, "volume": 88.0}, {"date": "2007-06-29", "close": 47.78752788, "volume": 38.0}, {"date": "2007-07-03", "close": 51.76982187, "volume": 39.0}, {"date": "2007-07-04", "close": 53.0972532, "volume": 108.0}, {"date": "2007-07-05", "close": 53.0972532, "volume": 57.0}, {"date": "2007-07-06", "close": 51.76982187, "volume": 51.0}, {"date": "2007-07-09", "close": 45.13266522, "volume": 97.0}, {"date": "2007-07-12", "close": 47.78752788, "volume": 84.0}, {"date": "2007-07-16", "close": 46.46009655, "volume": 9.0}, {"date": "2007-07-18", "close": 46.46009655, "volume": 36.0}, {"date": "2007-07-20", "close": 46.46009655, "volume": 36.0}, {"date": "2007-07-23", "close": 47.78752788, "volume": 18.0}, {"date": "2007-07-24", "close": 47.78752788, "volume": 204.0}, {"date": "2007-07-26", "close": 49.11495921, "volume": 23.0}, {"date": "2007-07-27", "close": 49.11495921, "volume": 4.0}, {"date": "2007-07-30", "close": 45.13266522, "volume": 176.0}, {"date": "2007-07-31", "close": 47.78752788, "volume": 239.0}, {"date": "2007-08-01", "close": 46.46009655, "volume": 355.0}, {"date": "2007-08-02", "close": 45.13266522, "volume": 916.0}, {"date": "2007-08-03", "close": 50.44239054, "volume": 104.0}, {"date": "2007-08-06", "close": 45.13266522, "volume": 247.0}, {"date": "2007-08-07", "close": 45.13266522, "volume": 94.0}, {"date": "2007-08-08", "close": 42.47780256, "volume": 9.0}, {"date": "2007-08-09", "close": 50.44239054, "volume": 151.0}, {"date": "2007-08-13", "close": 50.44239054, "volume": 226.0}, {"date": "2007-08-15", "close": 43.80523389, "volume": 65.0}, {"date": "2007-08-16", "close": 42.47780256, "volume": 38.0}, {"date": "2007-08-21", "close": 42.47780256, "volume": 78.0}, {"date": "2007-08-28", "close": 42.47780256, "volume": 68.0}, {"date": "2007-08-30", "close": 42.47780256, "volume": 14.0}, {"date": "2007-09-03", "close": 49.11495921, "volume": 193.0}, {"date": "2007-09-05", "close": 47.78752788, "volume": 0.0}, {"date": "2007-09-06", "close": 42.47780256, "volume": 360.0}, {"date": "2007-09-07", "close": 43.80523389, "volume": 2091.0}, {"date": "2007-09-11", "close": 43.80523389, "volume": 132.0}, {"date": "2007-09-13", "close": 47.78752788, "volume": 218.0}, {"date": "2007-09-14", "close": 47.78752788, "volume": 177.0}, {"date": "2007-09-17", "close": 47.78752788, "volume": 49.0}, {"date": "2007-09-18", "close": 47.78752788, "volume": 490.0}, {"date": "2007-09-19", "close": 47.78752788, "volume": 483.0}, {"date": "2007-09-20", "close": 49.11495921, "volume": 377.0}, {"date": "2007-09-21", "close": 47.78752788, "volume": 188.0}, {"date": "2007-09-25", "close": 46.46009655, "volume": 143.0}, {"date": "2007-09-28", "close": 47.78752788, "volume": 75.0}, {"date": "2007-10-02", "close": 46.46009655, "volume": 46.0}, {"date": "2007-10-03", "close": 43.80523389, "volume": 180.0}, {"date": "2007-10-04", "close": 43.80523389, "volume": 77.0}, {"date": "2007-10-05", "close": 49.11495921, "volume": 912.0}, {"date": "2007-10-08", "close": 45.13266522, "volume": 582.0}, {"date": "2007-10-09", "close": 47.78752788, "volume": 377.0}, {"date": "2007-10-10", "close": 47.78752788, "volume": 38.0}, {"date": "2007-10-11", "close": 46.46009655, "volume": 553.0}, {"date": "2007-10-12", "close": 46.46009655, "volume": 12.0}, {"date": "2007-10-15", "close": 45.13266522, "volume": 23.0}, {"date": "2007-10-16", "close": 46.46009655, "volume": 128.0}, {"date": "2007-10-17", "close": 45.13266522, "volume": 101.0}, {"date": "2007-10-18", "close": 45.13266522, "volume": 111.0}, {"date": "2007-10-19", "close": 46.46009655, "volume": 70.0}, {"date": "2007-10-22", "close": 46.46009655, "volume": 101.0}, {"date": "2007-10-24", "close": 43.80523389, "volume": 113.0}, {"date": "2007-10-26", "close": 41.15037123, "volume": 377.0}, {"date": "2007-10-31", "close": 42.47780256, "volume": 424.0}, {"date": "2007-11-01", "close": 47.78752788, "volume": 68.0}, {"date": "2007-11-07", "close": 43.80523389, "volume": 94.0}, {"date": "2007-11-09", "close": 42.47780256, "volume": 11.0}, {"date": "2007-11-12", "close": 43.80523389, "volume": 85.0}, {"date": "2007-11-15", "close": 42.47780256, "volume": 151.0}, {"date": "2007-11-16", "close": 43.80523389, "volume": 1883.0}, {"date": "2007-11-19", "close": 41.15037123, "volume": 45.0}, {"date": "2007-11-22", "close": 39.8229399, "volume": 226.0}, {"date": "2007-11-23", "close": 37.16807724, "volume": 1469.0}, {"date": "2007-11-27", "close": 39.8229399, "volume": 25.0}, {"date": "2007-11-28", "close": 43.80523389, "volume": 349.0}, {"date": "2007-11-29", "close": 43.80523389, "volume": 8.0}, {"date": "2007-12-04", "close": 42.47780256, "volume": 118.0}, {"date": "2007-12-06", "close": 43.80523389, "volume": 113.0}, {"date": "2007-12-07", "close": 42.47780256, "volume": 23.0}, {"date": "2007-12-17", "close": 38.49550857, "volume": 81.0}, {"date": "2007-12-19", "close": 38.49550857, "volume": 257.0}, {"date": "2007-12-20", "close": 37.16807724, "volume": 75.0}, {"date": "2007-12-24", "close": 39.8229399, "volume": 829.0}, {"date": "2007-12-28", "close": 37.16807724, "volume": 473.0}, {"date": "2007-12-31", "close": 31.85835192, "volume": 130.0}, {"date": "2008-01-02", "close": 39.8229399, "volume": 386.0}, {"date": "2008-01-04", "close": 41.15037123, "volume": 65.0}, {"date": "2008-01-07", "close": 43.80523389, "volume": 48.0}, {"date": "2008-01-09", "close": 45.13266522, "volume": 1085.0}, {"date": "2008-01-10", "close": 45.13266522, "volume": 2663.0}, {"date": "2008-01-11", "close": 45.13266522, "volume": 44.0}, {"date": "2008-01-14", "close": 45.13266522, "volume": 630.0}, {"date": "2008-01-15", "close": 45.13266522, "volume": 644.0}, {"date": "2008-01-16", "close": 47.78752788, "volume": 515.0}, {"date": "2008-01-17", "close": 47.78752788, "volume": 34.0}, {"date": "2008-01-18", "close": 49.11495921, "volume": 138.0}, {"date": "2008-01-21", "close": 42.47780256, "volume": 509.0}, {"date": "2008-01-22", "close": 39.8229399, "volume": 420.0}, {"date": "2008-01-23", "close": 39.8229399, "volume": 151.0}, {"date": "2008-01-30", "close": 42.47780256, "volume": 162.0}, {"date": "2008-01-31", "close": 42.47780256, "volume": 70.0}, {"date": "2008-02-01", "close": 45.13266522, "volume": 43.0}, {"date": "2008-02-06", "close": 47.78752788, "volume": 814.0}, {"date": "2008-02-11", "close": 47.78752788, "volume": 136.0}, {"date": "2008-02-13", "close": 45.13266522, "volume": 22.0}, {"date": "2008-02-15", "close": 42.47780256, "volume": 358.0}, {"date": "2008-02-18", "close": 42.47780256, "volume": 221.0}, {"date": "2008-02-28", "close": 42.47780256, "volume": 20.0}, {"date": "2008-02-29", "close": 46.46009655, "volume": 38.0}, {"date": "2008-03-04", "close": 39.8229399, "volume": 105.0}, {"date": "2008-03-05", "close": 39.8229399, "volume": 19.0}, {"date": "2008-03-06", "close": 39.8229399, "volume": 132.0}, {"date": "2008-03-11", "close": 39.8229399, "volume": 19.0}, {"date": "2008-03-12", "close": 39.8229399, "volume": 84.0}, {"date": "2008-03-20", "close": 37.16807724, "volume": 15.0}, {"date": "2008-03-25", "close": 39.8229399, "volume": 45.0}, {"date": "2008-03-26", "close": 35.84064591, "volume": 301.0}, {"date": "2008-03-27", "close": 33.18578325, "volume": 113.0}, {"date": "2008-03-28", "close": 34.51321458, "volume": 151.0}, {"date": "2008-03-31", "close": 31.85835192, "volume": 412.0}, {"date": "2008-04-02", "close": 30.53092059, "volume": 45.0}, {"date": "2008-04-03", "close": 35.84064591, "volume": 19.0}, {"date": "2008-04-21", "close": 35.84064591, "volume": 12.0}, {"date": "2008-04-22", "close": 39.8229399, "volume": 301.0}, {"date": "2008-04-23", "close": 38.49550857, "volume": 264.0}, {"date": "2008-04-29", "close": 35.84064591, "volume": 26.0}, {"date": "2008-05-02", "close": 35.84064591, "volume": 170.0}, {"date": "2008-05-08", "close": 29.20348926, "volume": 31.0}, {"date": "2008-05-09", "close": 34.51321458, "volume": 19.0}, {"date": "2008-05-12", "close": 31.85835192, "volume": 75.0}, {"date": "2008-05-14", "close": 29.20348926, "volume": 188.0}, {"date": "2008-05-15", "close": 30.53092059, "volume": 151.0}, {"date": "2008-05-16", "close": 37.16807724, "volume": 19.0}, {"date": "2008-05-23", "close": 37.16807724, "volume": 379.0}, {"date": "2008-05-27", "close": 33.18578325, "volume": 34.0}, {"date": "2008-05-28", "close": 33.18578325, "volume": 41.0}, {"date": "2008-05-29", "close": 26.5486266, "volume": 753.0}, {"date": "2008-05-30", "close": 31.85835192, "volume": 94.0}, {"date": "2008-06-02", "close": 31.85835192, "volume": 151.0}, {"date": "2008-06-03", "close": 29.20348926, "volume": 75.0}, {"date": "2008-06-04", "close": 26.5486266, "volume": 147.0}, {"date": "2008-06-05", "close": 26.5486266, "volume": 188.0}, {"date": "2008-06-10", "close": 30.53092059, "volume": 54.0}, {"date": "2008-06-12", "close": 26.5486266, "volume": 1655.0}, {"date": "2008-06-13", "close": 26.5486266, "volume": 38.0}, {"date": "2008-06-16", "close": 29.20348926, "volume": 283.0}, {"date": "2008-06-19", "close": 29.20348926, "volume": 94.0}, {"date": "2008-06-25", "close": 26.5486266, "volume": 415.0}, {"date": "2008-06-26", "close": 26.5486266, "volume": 57.0}, {"date": "2008-06-27", "close": 24.424736472, "volume": 57.0}, {"date": "2008-06-30", "close": 23.89376394, "volume": 151.0}, {"date": "2008-07-02", "close": 23.89376394, "volume": 19.0}, {"date": "2008-07-04", "close": 24.424736472, "volume": 75.0}, {"date": "2008-07-08", "close": 23.89376394, "volume": 345.0}, {"date": "2008-07-10", "close": 25.22119527, "volume": 126.0}, {"date": "2008-07-11", "close": 25.22119527, "volume": 124.0}, {"date": "2008-07-23", "close": 26.283140334, "volume": 122.0}, {"date": "2008-07-29", "close": 26.283140334, "volume": 254.0}, {"date": "2008-07-30", "close": 26.283140334, "volume": 113.0}, {"date": "2008-08-06", "close": 26.283140334, "volume": 85.0}, {"date": "2008-08-13", "close": 26.5486266, "volume": 94.0}, {"date": "2008-08-15", "close": 30.53092059, "volume": 94.0}, {"date": "2008-08-18", "close": 26.5486266, "volume": 98.0}, {"date": "2008-08-19", "close": 26.5486266, "volume": 283.0}, {"date": "2008-08-26", "close": 23.89376394, "volume": 132.0}, {"date": "2008-10-10", "close": 18.58403862, "volume": 55.0}, {"date": "2008-10-14", "close": 18.58403862, "volume": 133.0}, {"date": "2008-10-15", "close": 18.58403862, "volume": 15.0}, {"date": "2008-10-21", "close": 15.92917596, "volume": 38.0}, {"date": "2008-10-22", "close": 15.92917596, "volume": 77.0}, {"date": "2008-11-06", "close": 15.92917596, "volume": 0.0}, {"date": "2008-11-19", "close": 13.2743133, "volume": 75.0}, {"date": "2009-02-23", "close": 14.60174463, "volume": 75.0}, {"date": "2009-02-24", "close": 10.884936906, "volume": 344.0}, {"date": "2009-03-16", "close": 10.61945064, "volume": 113.0}, {"date": "2009-03-17", "close": 10.61945064, "volume": 40.0}, {"date": "2009-03-26", "close": 10.61945064, "volume": 113.0}, {"date": "2009-04-02", "close": 10.61945064, "volume": 188.0}, {"date": "2009-04-03", "close": 7.96458798, "volume": 802.0}, {"date": "2009-04-16", "close": 9.29201931, "volume": 94.0}, {"date": "2009-04-21", "close": 9.557505576, "volume": 196.0}, {"date": "2009-04-29", "close": 10.61945064, "volume": 75.0}, {"date": "2009-04-30", "close": 10.61945064, "volume": 38.0}, {"date": "2009-05-05", "close": 10.61945064, "volume": 391.0}, {"date": "2009-05-07", "close": 10.61945064, "volume": 53.0}, {"date": "2009-05-12", "close": 10.61945064, "volume": 178.0}, {"date": "2009-05-15", "close": 9.29201931, "volume": 162.0}, {"date": "2009-05-18", "close": 9.29201931, "volume": 8.0}, {"date": "2009-05-19", "close": 9.29201931, "volume": 19.0}, {"date": "2009-05-21", "close": 9.29201931, "volume": 24.0}, {"date": "2009-05-22", "close": 7.96458798, "volume": 19.0}, {"date": "2009-05-25", "close": 8.495560512, "volume": 75.0}, {"date": "2009-06-03", "close": 8.761046778, "volume": 132.0}, {"date": "2009-06-12", "close": 10.61945064, "volume": 170.0}, {"date": "2009-06-23", "close": 9.29201931, "volume": 188.0}, {"date": "2009-06-26", "close": 9.29201931, "volume": 75.0}, {"date": "2009-06-30", "close": 9.822991842, "volume": 38.0}, {"date": "2009-07-06", "close": 10.61945064, "volume": 358.0}, {"date": "2009-07-14", "close": 9.822991842, "volume": 75.0}, {"date": "2009-07-17", "close": 8.495560512, "volume": 200.0}, {"date": "2009-07-20", "close": 8.495560512, "volume": 26.0}, {"date": "2009-07-28", "close": 9.557505576, "volume": 94.0}, {"date": "2009-08-04", "close": 10.61945064, "volume": 60.0}, {"date": "2009-08-06", "close": 14.60174463, "volume": 1210.0}, {"date": "2009-08-07", "close": 15.92917596, "volume": 952.0}, {"date": "2009-08-10", "close": 15.92917596, "volume": 60.0}, {"date": "2009-09-07", "close": 11.150423172, "volume": 628.0}, {"date": "2009-09-08", "close": 14.60174463, "volume": 49.0}, {"date": "2009-09-09", "close": 11.94688197, "volume": 502.0}, {"date": "2009-09-14", "close": 10.884936906, "volume": 28.0}, {"date": "2009-09-18", "close": 10.884936906, "volume": 51.0}, {"date": "2009-10-01", "close": 10.884936906, "volume": 30.0}, {"date": "2009-10-05", "close": 10.884936906, "volume": 30.0}, {"date": "2009-10-16", "close": 10.884936906, "volume": 377.0}, {"date": "2009-10-23", "close": 10.884936906, "volume": 554.0}, {"date": "2009-10-27", "close": 10.884936906, "volume": 9.0}, {"date": "2009-10-30", "close": 13.2743133, "volume": 51.0}, {"date": "2009-11-24", "close": 11.415909438, "volume": 132.0}, {"date": "2009-12-04", "close": 14.070772098, "volume": 66.0}, {"date": "2009-12-11", "close": 11.150423172, "volume": 47.0}, {"date": "2009-12-16", "close": 11.150423172, "volume": 49.0}, {"date": "2009-12-21", "close": 12.477854502, "volume": 5.0}, {"date": "2009-12-29", "close": 9.29201931, "volume": 937.0}, {"date": "2010-01-14", "close": 10.088478108, "volume": 527.0}, {"date": "2010-01-20", "close": 11.150423172, "volume": 38.0}, {"date": "2010-01-29", "close": 11.150423172, "volume": 188.0}, {"date": "2010-02-09", "close": 9.822991842, "volume": 533.0}, {"date": "2010-02-17", "close": 10.61945064, "volume": 729.0}, {"date": "2010-02-18", "close": 10.61945064, "volume": 476.0}, {"date": "2010-02-19", "close": 11.150423172, "volume": 9.0}, {"date": "2010-02-22", "close": 11.150423172, "volume": 678.0}, {"date": "2010-02-23", "close": 11.150423172, "volume": 9.0}, {"date": "2010-02-24", "close": 11.150423172, "volume": 11.0}, {"date": "2010-03-03", "close": 10.353964374, "volume": 1093.0}, {"date": "2010-03-04", "close": 11.150423172, "volume": 284.0}, {"date": "2010-03-22", "close": 10.61945064, "volume": 151.0}, {"date": "2010-03-29", "close": 11.150423172, "volume": 915.0}, {"date": "2010-03-30", "close": 11.150423172, "volume": 188.0}, {"date": "2010-04-06", "close": 11.150423172, "volume": 36.0}, {"date": "2010-04-07", "close": 11.150423172, "volume": 103.0}, {"date": "2010-04-16", "close": 13.008827034, "volume": 640.0}, {"date": "2010-05-19", "close": 9.29201931, "volume": 443.0}, {"date": "2010-05-20", "close": 11.681395704, "volume": 174.0}, {"date": "2010-06-04", "close": 9.026533044, "volume": 130.0}, {"date": "2010-06-07", "close": 8.761046778, "volume": 1271.0}, {"date": "2010-06-10", "close": 9.026533044, "volume": 94.0}, {"date": "2010-06-18", "close": 9.026533044, "volume": 565.0}, {"date": "2010-06-22", "close": 7.699101714, "volume": 1006.0}, {"date": "2010-06-23", "close": 7.96458798, "volume": 2453.0}, {"date": "2010-06-24", "close": 7.96458798, "volume": 345.0}, {"date": "2010-06-29", "close": 7.96458798, "volume": 49.0}, {"date": "2010-06-30", "close": 9.557505576, "volume": 816.0}, {"date": "2010-07-09", "close": 9.557505576, "volume": 126.0}, {"date": "2010-07-13", "close": 7.96458798, "volume": 678.0}, {"date": "2010-07-27", "close": 9.822991842, "volume": 54.0}, {"date": "2010-07-28", "close": 11.681395704, "volume": 1118.0}, {"date": "2010-08-06", "close": 10.61945064, "volume": 359.0}, {"date": "2010-08-09", "close": 10.61945064, "volume": 49.0}, {"date": "2010-08-11", "close": 10.884936906, "volume": 94.0}, {"date": "2010-08-13", "close": 10.61945064, "volume": 71.0}, {"date": "2010-08-23", "close": 9.557505576, "volume": 75.0}, {"date": "2010-09-14", "close": 8.277046484, "volume": 169.0}, {"date": "2010-09-17", "close": 7.981437681, "volume": 211.0}, {"date": "2010-09-21", "close": 8.277046484, "volume": 140.0}, {"date": "2010-09-22", "close": 9.163872893, "volume": 492.0}, {"date": "2010-09-29", "close": 8.86826409, "volume": 282.0}, {"date": "2010-09-30", "close": 8.86826409, "volume": 45.0}, {"date": "2010-10-05", "close": 8.277046484, "volume": 630.0}, {"date": "2010-10-08", "close": 8.277046484, "volume": 152.0}, {"date": "2010-10-13", "close": 10.346308105, "volume": 507.0}, {"date": "2010-10-14", "close": 11.82435212, "volume": 965.0}, {"date": "2010-10-15", "close": 11.82435212, "volume": 963.0}, {"date": "2010-10-18", "close": 11.528743317, "volume": 360.0}, {"date": "2010-10-19", "close": 11.528743317, "volume": 169.0}, {"date": "2010-10-20", "close": 12.711178529, "volume": 1822.0}, {"date": "2010-10-21", "close": 12.415569726, "volume": 594.0}, {"date": "2010-10-22", "close": 11.82435212, "volume": 930.0}, {"date": "2010-10-26", "close": 11.82435212, "volume": 85.0}, {"date": "2010-10-28", "close": 10.641916908, "volume": 399.0}, {"date": "2010-10-29", "close": 13.006787332, "volume": 1505.0}, {"date": "2010-11-01", "close": 13.006787332, "volume": 120.0}, {"date": "2010-11-04", "close": 11.82435212, "volume": 1015.0}, {"date": "2010-11-05", "close": 12.711178529, "volume": 524.0}, {"date": "2010-11-08", "close": 11.233134514, "volume": 1473.0}, {"date": "2010-11-09", "close": 11.82435212, "volume": 1225.0}, {"date": "2010-11-10", "close": 11.82435212, "volume": 710.0}, {"date": "2010-11-11", "close": 11.82435212, "volume": 842.0}, {"date": "2010-11-12", "close": 11.82435212, "volume": 1018.0}, {"date": "2010-11-15", "close": 11.82435212, "volume": 132.0}, {"date": "2010-11-16", "close": 12.711178529, "volume": 2727.0}, {"date": "2010-11-22", "close": 11.82435212, "volume": 122.0}, {"date": "2010-11-23", "close": 11.233134514, "volume": 101.0}, {"date": "2010-11-24", "close": 10.050699302, "volume": 855.0}, {"date": "2010-11-25", "close": 10.346308105, "volume": 575.0}, {"date": "2010-11-26", "close": 10.346308105, "volume": 34.0}, {"date": "2010-11-30", "close": 11.82435212, "volume": 493.0}, {"date": "2010-12-01", "close": 13.006787332, "volume": 353.0}, {"date": "2010-12-02", "close": 12.711178529, "volume": 203.0}, {"date": "2010-12-03", "close": 12.415569726, "volume": 501.0}, {"date": "2010-12-06", "close": 11.82435212, "volume": 4229.0}, {"date": "2010-12-08", "close": 12.711178529, "volume": 1269.0}, {"date": "2010-12-09", "close": 12.711178529, "volume": 2706.0}, {"date": "2010-12-10", "close": 11.82435212, "volume": 1217.0}, {"date": "2010-12-13", "close": 11.82435212, "volume": 531.0}, {"date": "2010-12-14", "close": 11.82435212, "volume": 677.0}, {"date": "2010-12-15", "close": 11.82435212, "volume": 27.0}, {"date": "2010-12-16", "close": 12.415569726, "volume": 338.0}, {"date": "2010-12-17", "close": 12.415569726, "volume": 3149.0}, {"date": "2010-12-20", "close": 12.415569726, "volume": 85.0}, {"date": "2010-12-21", "close": 13.598004938, "volume": 1993.0}, {"date": "2010-12-22", "close": 13.302396135, "volume": 2402.0}, {"date": "2010-12-24", "close": 13.302396135, "volume": 271.0}, {"date": "2010-12-31", "close": 12.711178529, "volume": 507.0}, {"date": "2011-01-04", "close": 14.189222544, "volume": 3045.0}, {"date": "2011-01-05", "close": 13.893613741, "volume": 1061.0}, {"date": "2011-01-06", "close": 13.893613741, "volume": 152.0}, {"date": "2011-01-07", "close": 13.893613741, "volume": 186.0}, {"date": "2011-01-10", "close": 14.484831347, "volume": 2586.0}, {"date": "2011-01-11", "close": 15.962875362, "volume": 393.0}, {"date": "2011-01-12", "close": 15.962875362, "volume": 1501.0}, {"date": "2011-01-13", "close": 15.371657756, "volume": 416.0}, {"date": "2011-01-14", "close": 15.371657756, "volume": 559.0}, {"date": "2011-01-17", "close": 16.258484165, "volume": 3646.0}, {"date": "2011-01-18", "close": 16.258484165, "volume": 2097.0}, {"date": "2011-01-19", "close": 17.73652818, "volume": 5487.0}, {"date": "2011-01-20", "close": 22.170660225, "volume": 4769.0}, {"date": "2011-01-21", "close": 18.327745786, "volume": 8239.0}, {"date": "2011-01-24", "close": 19.214572195, "volume": 1754.0}, {"date": "2011-01-25", "close": 20.101398604, "volume": 4157.0}, {"date": "2011-01-27", "close": 19.510180998, "volume": 3907.0}, {"date": "2011-01-28", "close": 20.101398604, "volume": 4996.0}, {"date": "2011-01-31", "close": 19.805789801, "volume": 6341.0}, {"date": "2011-02-01", "close": 22.466269028, "volume": 2486.0}, {"date": "2011-02-02", "close": 20.988225013, "volume": 3042.0}, {"date": "2011-02-03", "close": 20.69261621, "volume": 2067.0}, {"date": "2011-02-04", "close": 20.988225013, "volume": 6693.0}, {"date": "2011-02-07", "close": 19.510180998, "volume": 7548.0}, {"date": "2011-02-08", "close": 17.73652818, "volume": 3741.0}, {"date": "2011-02-09", "close": 16.258484165, "volume": 2281.0}, {"date": "2011-02-10", "close": 15.962875362, "volume": 1253.0}, {"date": "2011-02-11", "close": 15.076048953, "volume": 2566.0}, {"date": "2011-02-14", "close": 16.258484165, "volume": 2796.0}, {"date": "2011-02-15", "close": 16.258484165, "volume": 2070.0}, {"date": "2011-02-16", "close": 15.076048953, "volume": 1733.0}, {"date": "2011-02-17", "close": 14.78044015, "volume": 1381.0}, {"date": "2011-02-18", "close": 15.962875362, "volume": 1843.0}, {"date": "2011-02-22", "close": 16.258484165, "volume": 626.0}, {"date": "2011-02-23", "close": 15.962875362, "volume": 406.0}, {"date": "2011-02-25", "close": 14.484831347, "volume": 1150.0}, {"date": "2011-02-28", "close": 14.484831347, "volume": 271.0}, {"date": "2011-03-01", "close": 13.598004938, "volume": 338.0}, {"date": "2011-03-02", "close": 15.962875362, "volume": 2308.0}, {"date": "2011-03-03", "close": 17.440919377, "volume": 1360.0}, {"date": "2011-03-04", "close": 16.849701771, "volume": 392.0}, {"date": "2011-03-07", "close": 16.258484165, "volume": 677.0}, {"date": "2011-03-08", "close": 15.962875362, "volume": 485.0}, {"date": "2011-03-10", "close": 14.78044015, "volume": 2542.0}, {"date": "2011-03-11", "close": 14.78044015, "volume": 794.0}, {"date": "2011-03-14", "close": 14.78044015, "volume": 139.0}, {"date": "2011-03-15", "close": 14.78044015, "volume": 423.0}, {"date": "2011-03-25", "close": 14.484831347, "volume": 85.0}, {"date": "2011-03-28", "close": 13.598004938, "volume": 177.0}, {"date": "2011-03-29", "close": 13.006787332, "volume": 1128.0}, {"date": "2011-03-31", "close": 13.006787332, "volume": 913.0}, {"date": "2011-04-01", "close": 13.006787332, "volume": 288.0}, {"date": "2011-04-04", "close": 13.302396135, "volume": 792.0}, {"date": "2011-04-05", "close": 14.484831347, "volume": 561.0}, {"date": "2011-04-06", "close": 15.667266559, "volume": 1692.0}, {"date": "2011-04-08", "close": 15.667266559, "volume": 677.0}, {"date": "2011-04-11", "close": 15.667266559, "volume": 1488.0}, {"date": "2011-04-12", "close": 16.258484165, "volume": 399.0}, {"date": "2011-04-13", "close": 16.258484165, "volume": 1184.0}, {"date": "2011-04-18", "close": 16.258484165, "volume": 85.0}, {"date": "2011-04-19", "close": 15.667266559, "volume": 930.0}, {"date": "2011-04-21", "close": 18.032136983, "volume": 5115.0}, {"date": "2011-04-27", "close": 16.554092968, "volume": 846.0}, {"date": "2011-04-29", "close": 16.258484165, "volume": 1452.0}, {"date": "2011-05-03", "close": 13.893613741, "volume": 677.0}, {"date": "2011-05-06", "close": 13.893613741, "volume": 74.0}, {"date": "2011-05-10", "close": 13.598004938, "volume": 220.0}, {"date": "2011-05-11", "close": 13.598004938, "volume": 389.0}, {"date": "2011-05-12", "close": 13.598004938, "volume": 169.0}, {"date": "2011-05-16", "close": 13.893613741, "volume": 41.0}, {"date": "2011-05-18", "close": 13.893613741, "volume": 271.0}, {"date": "2011-05-19", "close": 13.893613741, "volume": 152.0}, {"date": "2011-05-20", "close": 16.258484165, "volume": 6085.0}, {"date": "2011-05-23", "close": 15.667266559, "volume": 744.0}, {"date": "2011-05-24", "close": 15.076048953, "volume": 169.0}, {"date": "2011-05-25", "close": 15.371657756, "volume": 338.0}, {"date": "2011-05-30", "close": 15.076048953, "volume": 98.0}, {"date": "2011-06-01", "close": 13.598004938, "volume": 1349.0}, {"date": "2011-06-02", "close": 13.302396135, "volume": 558.0}, {"date": "2011-06-06", "close": 13.006787332, "volume": 1184.0}, {"date": "2011-06-07", "close": 13.006787332, "volume": 166.0}, {"date": "2011-06-16", "close": 13.006787332, "volume": 507.0}, {"date": "2011-06-17", "close": 13.006787332, "volume": 42.0}, {"date": "2011-06-20", "close": 12.711178529, "volume": 114.0}, {"date": "2011-06-21", "close": 11.82435212, "volume": 75.0}, {"date": "2011-06-22", "close": 12.711178529, "volume": 95.0}, {"date": "2011-06-23", "close": 12.119960923, "volume": 1.0}, {"date": "2011-06-24", "close": 12.119960923, "volume": 687.0}, {"date": "2011-06-27", "close": 11.528743317, "volume": 135.0}, {"date": "2011-06-28", "close": 11.82435212, "volume": 1998.0}, {"date": "2011-06-29", "close": 11.82435212, "volume": 423.0}, {"date": "2011-06-30", "close": 11.82435212, "volume": 7.0}, {"date": "2011-07-01", "close": 12.415569726, "volume": 30.0}, {"date": "2011-07-04", "close": 12.415569726, "volume": 51.0}, {"date": "2011-07-05", "close": 11.82435212, "volume": 1945.0}, {"date": "2011-07-07", "close": 11.82435212, "volume": 370.0}, {"date": "2011-07-08", "close": 12.415569726, "volume": 186.0}, {"date": "2011-07-11", "close": 13.302396135, "volume": 3744.0}, {"date": "2011-07-12", "close": 11.82435212, "volume": 1861.0}, {"date": "2011-07-13", "close": 12.119960923, "volume": 228.0}, {"date": "2011-07-14", "close": 12.119960923, "volume": 389.0}, {"date": "2011-07-15", "close": 11.233134514, "volume": 879.0}, {"date": "2011-07-18", "close": 11.528743317, "volume": 474.0}, {"date": "2011-07-19", "close": 11.528743317, "volume": 252.0}, {"date": "2011-07-20", "close": 12.119960923, "volume": 254.0}, {"date": "2011-07-21", "close": 11.82435212, "volume": 1302.0}, {"date": "2011-07-22", "close": 11.82435212, "volume": 693.0}, {"date": "2011-07-25", "close": 11.82435212, "volume": 677.0}, {"date": "2011-07-26", "close": 12.415569726, "volume": 423.0}, {"date": "2011-07-28", "close": 11.82435212, "volume": 403.0}, {"date": "2011-07-29", "close": 12.415569726, "volume": 507.0}, {"date": "2011-08-01", "close": 12.119960923, "volume": 338.0}, {"date": "2011-08-02", "close": 11.528743317, "volume": 421.0}, {"date": "2011-08-03", "close": 11.528743317, "volume": 83.0}, {"date": "2011-08-04", "close": 11.82435212, "volume": 1384.0}, {"date": "2011-08-05", "close": 10.641916908, "volume": 677.0}, {"date": "2011-08-09", "close": 8.277046484, "volume": 1275.0}, {"date": "2011-08-11", "close": 8.86826409, "volume": 264.0}, {"date": "2011-08-12", "close": 9.459481696, "volume": 319.0}, {"date": "2011-08-15", "close": 8.86826409, "volume": 5055.0}, {"date": "2011-08-16", "close": 10.346308105, "volume": 1861.0}, {"date": "2011-08-17", "close": 10.641916908, "volume": 1176.0}, {"date": "2011-08-18", "close": 10.346308105, "volume": 237.0}, {"date": "2011-08-19", "close": 10.346308105, "volume": 73.0}, {"date": "2011-08-22", "close": 11.82435212, "volume": 1844.0}, {"date": "2011-08-23", "close": 11.82435212, "volume": 34.0}, {"date": "2011-08-25", "close": 11.528743317, "volume": 677.0}, {"date": "2011-08-26", "close": 11.82435212, "volume": 846.0}, {"date": "2011-08-30", "close": 11.82435212, "volume": 338.0}, {"date": "2011-08-31", "close": 11.82435212, "volume": 1006.0}, {"date": "2011-09-01", "close": 11.82435212, "volume": 4726.0}, {"date": "2011-09-02", "close": 12.415569726, "volume": 1590.0}, {"date": "2011-09-05", "close": 12.415569726, "volume": 215.0}, {"date": "2011-09-06", "close": 12.119960923, "volume": 495.0}, {"date": "2011-09-07", "close": 11.82435212, "volume": 1269.0}, {"date": "2011-09-09", "close": 12.711178529, "volume": 913.0}, {"date": "2011-09-12", "close": 11.82435212, "volume": 1099.0}, {"date": "2011-09-14", "close": 11.82435212, "volume": 1725.0}, {"date": "2011-09-15", "close": 11.82435212, "volume": 169.0}, {"date": "2011-09-16", "close": 12.119960923, "volume": 34.0}, {"date": "2011-09-20", "close": 12.119960923, "volume": 541.0}, {"date": "2011-09-21", "close": 12.119960923, "volume": 843.0}, {"date": "2011-09-22", "close": 10.937525711, "volume": 507.0}, {"date": "2011-09-23", "close": 9.755090499, "volume": 1910.0}, {"date": "2011-09-28", "close": 10.050699302, "volume": 677.0}, {"date": "2011-09-29", "close": 9.459481696, "volume": 3214.0}, {"date": "2011-09-30", "close": 9.755090499, "volume": 645.0}, {"date": "2011-10-03", "close": 9.459481696, "volume": 645.0}, {"date": "2011-10-07", "close": 9.755090499, "volume": 51.0}, {"date": "2011-10-12", "close": 10.050699302, "volume": 338.0}, {"date": "2011-10-13", "close": 11.233134514, "volume": 271.0}, {"date": "2011-10-14", "close": 11.82435212, "volume": 558.0}, {"date": "2011-10-17", "close": 11.82435212, "volume": 338.0}, {"date": "2011-10-18", "close": 11.233134514, "volume": 338.0}, {"date": "2011-10-21", "close": 11.233134514, "volume": 338.0}, {"date": "2011-10-25", "close": 10.937525711, "volume": 101.0}, {"date": "2011-10-26", "close": 10.937525711, "volume": 237.0}, {"date": "2011-10-27", "close": 10.937525711, "volume": 338.0}, {"date": "2011-10-31", "close": 10.937525711, "volume": 592.0}, {"date": "2011-11-02", "close": 10.937525711, "volume": 169.0}, {"date": "2011-11-08", "close": 10.937525711, "volume": 55.0}, {"date": "2011-11-09", "close": 11.528743317, "volume": 13.0}, {"date": "2011-11-10", "close": 10.346308105, "volume": 423.0}, {"date": "2011-11-11", "close": 11.82435212, "volume": 677.0}, {"date": "2011-11-21", "close": 8.86826409, "volume": 142.0}, {"date": "2011-11-25", "close": 9.163872893, "volume": 142.0}, {"date": "2011-12-01", "close": 9.163872893, "volume": 169.0}, {"date": "2011-12-07", "close": 9.163872893, "volume": 152.0}, {"date": "2011-12-12", "close": 9.459481696, "volume": 252.0}, {"date": "2012-01-09", "close": 8.277046484, "volume": 491.0}, {"date": "2012-01-18", "close": 9.459481696, "volume": 577.0}, {"date": "2012-01-19", "close": 9.459481696, "volume": 637.0}, {"date": "2012-01-23", "close": 9.459481696, "volume": 677.0}, {"date": "2012-01-25", "close": 8.277046484, "volume": 135.0}, {"date": "2012-01-31", "close": 8.277046484, "volume": 254.0}, {"date": "2012-02-01", "close": 8.86826409, "volume": 944.0}, {"date": "2012-02-02", "close": 8.86826409, "volume": 338.0}, {"date": "2012-02-03", "close": 8.277046484, "volume": 440.0}, {"date": "2012-02-08", "close": 8.277046484, "volume": 507.0}, {"date": "2012-02-09", "close": 7.685828878, "volume": 338.0}, {"date": "2012-02-10", "close": 8.572655287, "volume": 389.0}, {"date": "2012-02-14", "close": 8.572655287, "volume": 17.0}, {"date": "2012-02-15", "close": 7.390220075, "volume": 25.0}, {"date": "2012-02-16", "close": 7.685828878, "volume": 1382.0}, {"date": "2012-02-20", "close": 7.390220075, "volume": 568.0}, {"date": "2012-02-27", "close": 7.094611272, "volume": 10.0}, {"date": "2012-03-01", "close": 7.094611272, "volume": 514.0}, {"date": "2012-03-06", "close": 7.390220075, "volume": 336.0}, {"date": "2012-03-12", "close": 7.390220075, "volume": 2.0}, {"date": "2012-03-13", "close": 7.390220075, "volume": 341.0}, {"date": "2012-03-15", "close": 9.459481696, "volume": 120.0}, {"date": "2012-03-16", "close": 9.459481696, "volume": 68.0}, {"date": "2012-03-21", "close": 9.459481696, "volume": 150.0}, {"date": "2012-04-03", "close": 7.981437681, "volume": 1184.0}, {"date": "2012-04-04", "close": 7.685828878, "volume": 83.0}, {"date": "2012-04-18", "close": 7.685828878, "volume": 284.0}, {"date": "2012-04-20", "close": 7.390220075, "volume": 880.0}, {"date": "2012-04-23", "close": 7.094611272, "volume": 502.0}, {"date": "2012-04-30", "close": 7.390220075, "volume": 507.0}, {"date": "2012-05-01", "close": 7.094611272, "volume": 677.0}, {"date": "2012-05-10", "close": 6.503393666, "volume": 846.0}, {"date": "2012-05-15", "close": 6.799002469, "volume": 677.0}, {"date": "2012-05-16", "close": 5.91217606, "volume": 136.0}, {"date": "2012-05-24", "close": 6.207784863, "volume": 794.0}, {"date": "2012-05-28", "close": 6.207784863, "volume": 325.0}, {"date": "2012-05-29", "close": 5.91217606, "volume": 1099.0}, {"date": "2012-06-08", "close": 5.91217606, "volume": 1318.0}, {"date": "2012-06-15", "close": 5.91217606, "volume": 338.0}, {"date": "2012-06-19", "close": 6.207784863, "volume": 85.0}, {"date": "2012-06-20", "close": 7.390220075, "volume": 23348.0}, {"date": "2012-06-21", "close": 7.981437681, "volume": 10233.0}, {"date": "2012-06-26", "close": 7.094611272, "volume": 2030.0}, {"date": "2012-06-27", "close": 7.390220075, "volume": 169.0}, {"date": "2012-06-28", "close": 7.094611272, "volume": 579.0}, {"date": "2012-06-29", "close": 6.503393666, "volume": 677.0}, {"date": "2012-07-13", "close": 5.91217606, "volume": 1691.0}, {"date": "2012-07-16", "close": 7.390220075, "volume": 10764.0}, {"date": "2012-07-26", "close": 7.390220075, "volume": 338.0}, {"date": "2012-07-27", "close": 7.390220075, "volume": 169.0}, {"date": "2012-08-08", "close": 6.207784863, "volume": 1522.0}, {"date": "2012-08-14", "close": 7.094611272, "volume": 169.0}, {"date": "2012-08-15", "close": 6.207784863, "volume": 678.0}, {"date": "2012-08-27", "close": 7.094611272, "volume": 338.0}, {"date": "2012-08-31", "close": 6.503393666, "volume": 34.0}, {"date": "2012-09-03", "close": 7.094611272, "volume": 169.0}, {"date": "2012-09-04", "close": 7.094611272, "volume": 135.0}, {"date": "2012-09-07", "close": 7.094611272, "volume": 304.0}, {"date": "2012-09-12", "close": 7.685828878, "volume": 301.0}, {"date": "2012-09-13", "close": 7.981437681, "volume": 206.0}, {"date": "2012-09-14", "close": 7.981437681, "volume": 169.0}, {"date": "2012-09-17", "close": 7.981437681, "volume": 257.0}, {"date": "2012-09-18", "close": 7.685828878, "volume": 110.0}, {"date": "2012-09-28", "close": 7.685828878, "volume": 59.0}, {"date": "2012-10-03", "close": 7.390220075, "volume": 214.0}, {"date": "2012-10-04", "close": 8.277046484, "volume": 59.0}, {"date": "2012-10-05", "close": 8.277046484, "volume": 169.0}, {"date": "2012-10-09", "close": 8.277046484, "volume": 110.0}, {"date": "2012-10-10", "close": 8.277046484, "volume": 228.0}, {"date": "2012-10-11", "close": 7.685828878, "volume": 243.0}, {"date": "2012-10-23", "close": 7.390220075, "volume": 795.0}, {"date": "2012-10-29", "close": 7.390220075, "volume": 677.0}, {"date": "2012-10-30", "close": 7.390220075, "volume": 677.0}, {"date": "2012-11-12", "close": 7.390220075, "volume": 705.0}, {"date": "2012-12-20", "close": 7.390220075, "volume": 507.0}, {"date": "2013-01-07", "close": 6.503393666, "volume": 304.0}, {"date": "2013-01-15", "close": 7.390220075, "volume": 321.0}, {"date": "2013-01-18", "close": 7.685828878, "volume": 338.0}, {"date": "2013-01-21", "close": 6.799002469, "volume": 338.0}, {"date": "2013-01-25", "close": 6.799002469, "volume": 338.0}, {"date": "2013-01-31", "close": 7.685828878, "volume": 609.0}, {"date": "2013-02-04", "close": 8.572655287, "volume": 1935.0}, {"date": "2013-02-07", "close": 11.233134514, "volume": 24891.0}, {"date": "2013-02-08", "close": 11.233134514, "volume": 12303.0}, {"date": "2013-02-11", "close": 10.937525711, "volume": 3.0}, {"date": "2013-02-12", "close": 9.755090499, "volume": 716.0}, {"date": "2013-02-13", "close": 9.755090499, "volume": 609.0}, {"date": "2013-02-14", "close": 9.459481696, "volume": 2625.0}, {"date": "2013-02-15", "close": 9.459481696, "volume": 2483.0}, {"date": "2013-02-18", "close": 10.346308105, "volume": 1184.0}, {"date": "2013-02-19", "close": 10.346308105, "volume": 947.0}, {"date": "2013-02-21", "close": 10.050699302, "volume": 2479.0}, {"date": "2013-02-25", "close": 10.346308105, "volume": 338.0}, {"date": "2013-02-26", "close": 10.346308105, "volume": 58.0}, {"date": "2013-02-27", "close": 10.050699302, "volume": 2987.0}, {"date": "2013-02-28", "close": 9.459481696, "volume": 541.0}, {"date": "2013-03-01", "close": 9.755090499, "volume": 1269.0}, {"date": "2013-03-04", "close": 10.346308105, "volume": 766.0}, {"date": "2013-03-05", "close": 10.937525711, "volume": 535.0}, {"date": "2013-03-08", "close": 11.528743317, "volume": 793.0}, {"date": "2013-03-14", "close": 11.528743317, "volume": 295.0}, {"date": "2013-03-15", "close": 11.528743317, "volume": 846.0}, {"date": "2013-03-18", "close": 11.233134514, "volume": 169.0}, {"date": "2013-03-19", "close": 10.937525711, "volume": 471.0}, {"date": "2013-03-20", "close": 10.346308105, "volume": 4398.0}, {"date": "2013-03-21", "close": 10.346308105, "volume": 443.0}, {"date": "2013-03-26", "close": 11.233134514, "volume": 338.0}, {"date": "2013-03-27", "close": 11.233134514, "volume": 1.0}, {"date": "2013-03-28", "close": 11.233134514, "volume": 761.0}, {"date": "2013-04-02", "close": 10.641916908, "volume": 93.0}, {"date": "2013-04-03", "close": 12.119960923, "volume": 8312.0}, {"date": "2013-04-04", "close": 11.82435212, "volume": 6038.0}, {"date": "2013-04-05", "close": 11.528743317, "volume": 4621.0}, {"date": "2013-04-08", "close": 11.82435212, "volume": 846.0}, {"date": "2013-04-09", "close": 11.233134514, "volume": 389.0}, {"date": "2013-04-11", "close": 11.233134514, "volume": 575.0}, {"date": "2013-04-12", "close": 11.233134514, "volume": 812.0}, {"date": "2013-04-15", "close": 10.937525711, "volume": 1404.0}, {"date": "2013-04-16", "close": 10.050699302, "volume": 1142.0}, {"date": "2013-04-17", "close": 10.937525711, "volume": 34.0}, {"date": "2013-04-18", "close": 10.346308105, "volume": 338.0}, {"date": "2013-04-19", "close": 9.755090499, "volume": 4229.0}, {"date": "2013-04-24", "close": 10.346308105, "volume": 416.0}, {"date": "2013-04-26", "close": 9.755090499, "volume": 1691.0}, {"date": "2013-04-29", "close": 10.346308105, "volume": 507.0}, {"date": "2013-04-30", "close": 10.937525711, "volume": 42.0}, {"date": "2013-05-03", "close": 10.050699302, "volume": 1277.0}, {"date": "2013-05-07", "close": 10.050699302, "volume": 412.0}, {"date": "2013-05-10", "close": 9.755090499, "volume": 677.0}, {"date": "2013-05-15", "close": 11.82435212, "volume": 1233.0}, {"date": "2013-05-16", "close": 12.415569726, "volume": 2218.0}, {"date": "2013-05-17", "close": 11.233134514, "volume": 1201.0}, {"date": "2013-05-21", "close": 11.82435212, "volume": 4431.0}, {"date": "2013-05-22", "close": 12.119960923, "volume": 778.0}, {"date": "2013-05-23", "close": 11.528743317, "volume": 677.0}, {"date": "2013-05-27", "close": 11.233134514, "volume": 1824.0}, {"date": "2013-05-28", "close": 9.459481696, "volume": 440.0}, {"date": "2013-05-29", "close": 10.346308105, "volume": 202.0}, {"date": "2013-05-30", "close": 10.346308105, "volume": 1691.0}, {"date": "2013-05-31", "close": 11.233134514, "volume": 778.0}, {"date": "2013-06-04", "close": 10.050699302, "volume": 710.0}, {"date": "2013-06-05", "close": 10.050699302, "volume": 474.0}, {"date": "2013-06-06", "close": 10.050699302, "volume": 203.0}, {"date": "2013-06-11", "close": 9.755090499, "volume": 3856.0}, {"date": "2013-06-12", "close": 9.163872893, "volume": 1329.0}, {"date": "2013-06-13", "close": 8.277046484, "volume": 1143.0}, {"date": "2013-06-14", "close": 8.572655287, "volume": 585.0}, {"date": "2013-06-18", "close": 8.572655287, "volume": 25.0}, {"date": "2013-06-19", "close": 9.163872893, "volume": 778.0}, {"date": "2013-06-21", "close": 9.755090499, "volume": 677.0}, {"date": "2013-06-24", "close": 11.233134514, "volume": 1116.0}, {"date": "2013-06-25", "close": 11.528743317, "volume": 1622.0}, {"date": "2013-06-26", "close": 12.119960923, "volume": 1469.0}, {"date": "2013-06-27", "close": 11.82435212, "volume": 2108.0}, {"date": "2013-06-28", "close": 12.711178529, "volume": 8374.0}, {"date": "2013-07-01", "close": 12.711178529, "volume": 2939.0}, {"date": "2013-07-02", "close": 12.119960923, "volume": 34.0}, {"date": "2013-07-03", "close": 12.415569726, "volume": 592.0}, {"date": "2013-07-04", "close": 14.189222544, "volume": 3045.0}, {"date": "2013-07-05", "close": 15.371657756, "volume": 3016.0}, {"date": "2013-07-08", "close": 16.258484165, "volume": 9406.0}, {"date": "2013-07-09", "close": 18.327745786, "volume": 4300.0}, {"date": "2013-07-10", "close": 18.327745786, "volume": 2203.0}, {"date": "2013-07-11", "close": 20.69261621, "volume": 5269.0}, {"date": "2013-07-12", "close": 22.170660225, "volume": 4848.0}, {"date": "2013-07-15", "close": 23.944313043, "volume": 8646.0}, {"date": "2013-07-16", "close": 25.717965861, "volume": 3371.0}, {"date": "2013-07-17", "close": 26.013574664, "volume": 2385.0}, {"date": "2013-07-18", "close": 28.378445088, "volume": 4154.0}, {"date": "2013-07-19", "close": 26.60479227, "volume": 9300.0}, {"date": "2013-07-22", "close": 24.535530649, "volume": 2414.0}, {"date": "2013-07-23", "close": 23.64870424, "volume": 4288.0}, {"date": "2013-07-24", "close": 22.761877831, "volume": 3307.0}, {"date": "2013-07-25", "close": 25.126748255, "volume": 1473.0}, {"date": "2013-07-26", "close": 26.60479227, "volume": 3485.0}, {"date": "2013-07-29", "close": 28.082836285, "volume": 2791.0}, {"date": "2013-07-30", "close": 29.5608803, "volume": 8068.0}, {"date": "2013-07-31", "close": 31.038924315, "volume": 3812.0}, {"date": "2013-08-01", "close": 32.51696833, "volume": 9644.0}, {"date": "2013-08-02", "close": 32.51696833, "volume": 2344.0}, {"date": "2013-08-05", "close": 31.038924315, "volume": 2103.0}, {"date": "2013-08-06", "close": 28.969662694, "volume": 5005.0}, {"date": "2013-08-07", "close": 26.60479227, "volume": 1904.0}, {"date": "2013-08-08", "close": 26.60479227, "volume": 4804.0}, {"date": "2013-08-09", "close": 26.013574664, "volume": 710.0}, {"date": "2013-08-12", "close": 26.60479227, "volume": 1488.0}, {"date": "2013-08-13", "close": 26.013574664, "volume": 1208.0}, {"date": "2013-08-14", "close": 31.038924315, "volume": 2872.0}, {"date": "2013-08-15", "close": 33.995012345, "volume": 13166.0}, {"date": "2013-08-16", "close": 35.47305636, "volume": 11671.0}, {"date": "2013-08-19", "close": 36.951100375, "volume": 5128.0}, {"date": "2013-08-20", "close": 33.995012345, "volume": 2620.0}, {"date": "2013-08-21", "close": 33.995012345, "volume": 2631.0}, {"date": "2013-08-22", "close": 36.951100375, "volume": 4240.0}, {"date": "2013-08-23", "close": 36.951100375, "volume": 1086.0}, {"date": "2013-08-26", "close": 35.47305636, "volume": 16704.0}, {"date": "2013-08-27", "close": 36.951100375, "volume": 2543.0}, {"date": "2013-08-28", "close": 38.42914439, "volume": 1197.0}, {"date": "2013-08-29", "close": 45.819364465, "volume": 9979.0}, {"date": "2013-08-30", "close": 50.25349651, "volume": 8520.0}, {"date": "2013-09-02", "close": 53.20958454, "volume": 7835.0}, {"date": "2013-09-03", "close": 45.819364465, "volume": 2799.0}, {"date": "2013-09-04", "close": 44.34132045, "volume": 7157.0}, {"date": "2013-09-05", "close": 45.819364465, "volume": 5099.0}, {"date": "2013-09-06", "close": 48.775452495, "volume": 3893.0}, {"date": "2013-09-09", "close": 50.25349651, "volume": 4619.0}, {"date": "2013-09-10", "close": 48.775452495, "volume": 2410.0}, {"date": "2013-09-11", "close": 42.863276435, "volume": 2922.0}, {"date": "2013-09-13", "close": 45.819364465, "volume": 7563.0}, {"date": "2013-09-16", "close": 42.863276435, "volume": 2669.0}, {"date": "2013-09-17", "close": 48.775452495, "volume": 6609.0}, {"date": "2013-09-18", "close": 51.731540525, "volume": 6424.0}, {"date": "2013-09-19", "close": 48.775452495, "volume": 4429.0}, {"date": "2013-09-20", "close": 42.863276435, "volume": 2047.0}, {"date": "2013-09-23", "close": 41.38523242, "volume": 8381.0}, {"date": "2013-09-24", "close": 41.38523242, "volume": 1931.0}, {"date": "2013-09-25", "close": 39.907188405, "volume": 3045.0}, {"date": "2013-09-26", "close": 38.42914439, "volume": 5489.0}, {"date": "2013-09-27", "close": 38.42914439, "volume": 2080.0}, {"date": "2013-09-30", "close": 38.42914439, "volume": 1824.0}, {"date": "2013-10-01", "close": 38.42914439, "volume": 1332.0}, {"date": "2013-10-02", "close": 38.42914439, "volume": 670.0}, {"date": "2013-10-03", "close": 36.951100375, "volume": 2300.0}, {"date": "2013-10-04", "close": 36.951100375, "volume": 700.0}, {"date": "2013-10-07", "close": 36.951100375, "volume": 2808.0}, {"date": "2013-10-08", "close": 36.951100375, "volume": 473.0}, {"date": "2013-10-09", "close": 38.42914439, "volume": 1987.0}, {"date": "2013-10-10", "close": 38.42914439, "volume": 210.0}, {"date": "2013-10-11", "close": 38.42914439, "volume": 1270.0}, {"date": "2013-10-14", "close": 39.907188405, "volume": 2079.0}, {"date": "2013-10-15", "close": 38.42914439, "volume": 8495.0}, {"date": "2013-10-16", "close": 38.42914439, "volume": 1354.0}, {"date": "2013-10-17", "close": 39.907188405, "volume": 1209.0}, {"date": "2013-10-18", "close": 44.34132045, "volume": 28350.0}, {"date": "2013-10-21", "close": 39.907188405, "volume": 3053.0}, {"date": "2013-10-22", "close": 39.907188405, "volume": 1138.0}, {"date": "2013-10-23", "close": 39.907188405, "volume": 3638.0}, {"date": "2013-10-24", "close": 38.42914439, "volume": 2730.0}, {"date": "2013-10-25", "close": 41.38523242, "volume": 2220.0}, {"date": "2013-10-28", "close": 38.42914439, "volume": 954.0}, {"date": "2013-10-29", "close": 38.42914439, "volume": 1282.0}, {"date": "2013-10-30", "close": 36.951100375, "volume": 2372.0}, {"date": "2013-10-31", "close": 36.951100375, "volume": 1411.0}, {"date": "2013-11-01", "close": 36.951100375, "volume": 2250.0}, {"date": "2013-11-04", "close": 35.47305636, "volume": 3879.0}, {"date": "2013-11-05", "close": 33.995012345, "volume": 1285.0}, {"date": "2013-11-06", "close": 32.51696833, "volume": 3532.0}, {"date": "2013-11-07", "close": 32.51696833, "volume": 1803.0}, {"date": "2013-11-08", "close": 32.51696833, "volume": 756.0}, {"date": "2013-11-11", "close": 32.51696833, "volume": 101.0}, {"date": "2013-11-12", "close": 31.038924315, "volume": 796.0}, {"date": "2013-11-13", "close": 31.038924315, "volume": 1657.0}, {"date": "2013-11-14", "close": 32.51696833, "volume": 6799.0}, {"date": "2013-11-15", "close": 33.995012345, "volume": 2424.0}, {"date": "2013-11-18", "close": 35.47305636, "volume": 2645.0}, {"date": "2013-11-19", "close": 35.47305636, "volume": 68.0}, {"date": "2013-11-20", "close": 33.995012345, "volume": 2328.0}, {"date": "2013-11-21", "close": 31.038924315, "volume": 1645.0}, {"date": "2013-11-22", "close": 33.995012345, "volume": 3099.0}, {"date": "2013-11-25", "close": 32.51696833, "volume": 1079.0}, {"date": "2013-11-26", "close": 35.47305636, "volume": 342.0}, {"date": "2013-11-27", "close": 31.038924315, "volume": 2631.0}, {"date": "2013-11-28", "close": 31.038924315, "volume": 152.0}, {"date": "2013-11-29", "close": 35.47305636, "volume": 2165.0}, {"date": "2013-12-02", "close": 35.47305636, "volume": 3635.0}, {"date": "2013-12-03", "close": 35.47305636, "volume": 1930.0}, {"date": "2013-12-04", "close": 33.995012345, "volume": 1005.0}, {"date": "2013-12-05", "close": 38.42914439, "volume": 7134.0}, {"date": "2013-12-06", "close": 36.951100375, "volume": 1062.0}, {"date": "2013-12-10", "close": 35.47305636, "volume": 1357.0}, {"date": "2013-12-11", "close": 33.995012345, "volume": 233.0}, {"date": "2013-12-12", "close": 35.47305636, "volume": 2446.0}, {"date": "2013-12-13", "close": 36.951100375, "volume": 2049.0}, {"date": "2013-12-16", "close": 35.47305636, "volume": 1943.0}, {"date": "2013-12-17", "close": 35.47305636, "volume": 1418.0}, {"date": "2013-12-18", "close": 35.47305636, "volume": 351.0}, {"date": "2013-12-19", "close": 35.47305636, "volume": 753.0}, {"date": "2013-12-20", "close": 35.47305636, "volume": 1434.0}, {"date": "2013-12-23", "close": 33.995012345, "volume": 1252.0}, {"date": "2013-12-24", "close": 36.951100375, "volume": 10030.0}, {"date": "2013-12-27", "close": 38.42914439, "volume": 2023.0}, {"date": "2013-12-30", "close": 38.42914439, "volume": 2898.0}, {"date": "2013-12-31", "close": 38.42914439, "volume": 1700.0}, {"date": "2014-01-02", "close": 44.34132045, "volume": 7258.0}, {"date": "2014-01-03", "close": 42.863276435, "volume": 2468.0}, {"date": "2014-01-06", "close": 44.34132045, "volume": 3792.0}, {"date": "2014-01-07", "close": 44.34132045, "volume": 3613.0}, {"date": "2014-01-08", "close": 44.34132045, "volume": 543.0}, {"date": "2014-01-09", "close": 50.25349651, "volume": 12271.0}, {"date": "2014-01-10", "close": 45.819364465, "volume": 3869.0}, {"date": "2014-01-13", "close": 45.819364465, "volume": 1128.0}, {"date": "2014-01-14", "close": 42.863276435, "volume": 2277.0}, {"date": "2014-01-15", "close": 42.863276435, "volume": 943.0}, {"date": "2014-01-16", "close": 44.34132045, "volume": 812.0}, {"date": "2014-01-17", "close": 47.29740848, "volume": 2144.0}, {"date": "2014-01-20", "close": 45.819364465, "volume": 3073.0}, {"date": "2014-01-21", "close": 45.819364465, "volume": 2465.0}, {"date": "2014-01-22", "close": 44.34132045, "volume": 4119.0}, {"date": "2014-01-23", "close": 42.863276435, "volume": 5883.0}, {"date": "2014-01-24", "close": 41.38523242, "volume": 582.0}, {"date": "2014-01-28", "close": 42.863276435, "volume": 3116.0}, {"date": "2014-01-29", "close": 41.38523242, "volume": 1054.0}, {"date": "2014-01-30", "close": 39.907188405, "volume": 1505.0}, {"date": "2014-01-31", "close": 42.863276435, "volume": 911.0}, {"date": "2014-02-03", "close": 41.38523242, "volume": 1460.0}, {"date": "2014-02-04", "close": 38.42914439, "volume": 1522.0}, {"date": "2014-02-05", "close": 38.42914439, "volume": 923.0}, {"date": "2014-02-06", "close": 36.951100375, "volume": 1652.0}, {"date": "2014-02-07", "close": 38.42914439, "volume": 1393.0}, {"date": "2014-02-10", "close": 36.951100375, "volume": 1741.0}, {"date": "2014-02-11", "close": 38.42914439, "volume": 1158.0}, {"date": "2014-02-12", "close": 38.42914439, "volume": 829.0}, {"date": "2014-02-13", "close": 36.951100375, "volume": 1039.0}, {"date": "2014-02-14", "close": 36.951100375, "volume": 1624.0}, {"date": "2014-02-17", "close": 36.951100375, "volume": 524.0}, {"date": "2014-02-18", "close": 36.951100375, "volume": 2707.0}, {"date": "2014-02-19", "close": 39.907188405, "volume": 3225.0}, {"date": "2014-02-20", "close": 36.951100375, "volume": 2462.0}, {"date": "2014-02-21", "close": 39.907188405, "volume": 1458.0}, {"date": "2014-02-24", "close": 42.863276435, "volume": 2366.0}, {"date": "2014-02-25", "close": 41.38523242, "volume": 2473.0}, {"date": "2014-02-26", "close": 41.38523242, "volume": 1217.0}, {"date": "2014-02-27", "close": 38.42914439, "volume": 2964.0}, {"date": "2014-02-28", "close": 38.42914439, "volume": 913.0}, {"date": "2014-03-03", "close": 39.907188405, "volume": 581.0}, {"date": "2014-03-05", "close": 39.907188405, "volume": 5247.0}, {"date": "2014-03-06", "close": 38.42914439, "volume": 2615.0}, {"date": "2014-03-07", "close": 39.907188405, "volume": 819.0}, {"date": "2014-03-11", "close": 39.907188405, "volume": 2588.0}, {"date": "2014-03-12", "close": 38.42914439, "volume": 7192.0}, {"date": "2014-03-13", "close": 36.951100375, "volume": 141.0}, {"date": "2014-03-14", "close": 36.951100375, "volume": 3365.0}, {"date": "2014-03-17", "close": 38.42914439, "volume": 14018.0}, {"date": "2014-03-18", "close": 42.863276435, "volume": 10239.0}, {"date": "2014-03-19", "close": 42.863276435, "volume": 14225.0}, {"date": "2014-03-20", "close": 44.34132045, "volume": 4748.0}, {"date": "2014-03-21", "close": 41.38523242, "volume": 2693.0}, {"date": "2014-03-24", "close": 41.38523242, "volume": 1941.0}, {"date": "2014-03-25", "close": 41.38523242, "volume": 2066.0}, {"date": "2014-03-26", "close": 39.907188405, "volume": 3476.0}, {"date": "2014-03-27", "close": 38.42914439, "volume": 1499.0}, {"date": "2014-03-28", "close": 38.42914439, "volume": 1170.0}, {"date": "2014-03-31", "close": 38.42914439, "volume": 1884.0}, {"date": "2014-04-01", "close": 36.951100375, "volume": 7491.0}, {"date": "2014-04-02", "close": 38.42914439, "volume": 1017.0}, {"date": "2014-04-03", "close": 36.951100375, "volume": 2232.0}, {"date": "2014-04-04", "close": 36.951100375, "volume": 1661.0}, {"date": "2014-04-07", "close": 33.995012345, "volume": 5364.0}, {"date": "2014-04-08", "close": 33.995012345, "volume": 3123.0}, {"date": "2014-04-09", "close": 36.951100375, "volume": 8615.0}, {"date": "2014-04-10", "close": 35.47305636, "volume": 608.0}, {"date": "2014-04-11", "close": 32.51696833, "volume": 3344.0}, {"date": "2014-04-14", "close": 31.038924315, "volume": 7479.0}, {"date": "2014-04-15", "close": 31.038924315, "volume": 1097.0}, {"date": "2014-04-16", "close": 29.5608803, "volume": 4560.0}, {"date": "2014-04-17", "close": 28.378445088, "volume": 1193.0}, {"date": "2014-04-22", "close": 28.378445088, "volume": 2638.0}, {"date": "2014-04-23", "close": 29.5608803, "volume": 1668.0}, {"date": "2014-04-24", "close": 29.5608803, "volume": 643.0}, {"date": "2014-04-28", "close": 28.969662694, "volume": 628.0}, {"date": "2014-04-29", "close": 28.674053891, "volume": 587.0}, {"date": "2014-04-30", "close": 29.5608803, "volume": 1885.0}, {"date": "2014-05-01", "close": 27.787227482, "volume": 998.0}, {"date": "2014-05-02", "close": 26.60479227, "volume": 7410.0}, {"date": "2014-05-05", "close": 25.126748255, "volume": 798.0}, {"date": "2014-05-06", "close": 26.013574664, "volume": 2230.0}, {"date": "2014-05-07", "close": 25.717965861, "volume": 1184.0}, {"date": "2014-05-08", "close": 25.717965861, "volume": 1381.0}, {"date": "2014-05-09", "close": 29.5608803, "volume": 25342.0}, {"date": "2014-05-12", "close": 32.51696833, "volume": 11289.0}, {"date": "2014-05-13", "close": 33.995012345, "volume": 11512.0}, {"date": "2014-05-14", "close": 35.47305636, "volume": 2703.0}, {"date": "2014-05-15", "close": 36.951100375, "volume": 2537.0}, {"date": "2014-05-16", "close": 35.47305636, "volume": 1177.0}, {"date": "2014-05-19", "close": 32.51696833, "volume": 2408.0}, {"date": "2014-05-20", "close": 29.5608803, "volume": 1822.0}, {"date": "2014-05-21", "close": 29.5608803, "volume": 1623.0}, {"date": "2014-05-22", "close": 29.5608803, "volume": 12809.0}, {"date": "2014-05-23", "close": 31.038924315, "volume": 4778.0}, {"date": "2014-05-26", "close": 33.995012345, "volume": 1685.0}, {"date": "2014-05-27", "close": 32.51696833, "volume": 4131.0}, {"date": "2014-05-28", "close": 31.038924315, "volume": 357.0}, {"date": "2014-05-29", "close": 32.51696833, "volume": 1107.0}, {"date": "2014-05-30", "close": 31.038924315, "volume": 1730.0}, {"date": "2014-06-02", "close": 32.51696833, "volume": 185.0}, {"date": "2014-06-03", "close": 31.038924315, "volume": 2616.0}, {"date": "2014-06-04", "close": 32.51696833, "volume": 2308.0}, {"date": "2014-06-05", "close": 31.038924315, "volume": 902.0}, {"date": "2014-06-10", "close": 32.51696833, "volume": 322.0}, {"date": "2014-06-11", "close": 31.038924315, "volume": 5874.0}, {"date": "2014-06-12", "close": 32.51696833, "volume": 3967.0}, {"date": "2014-06-13", "close": 33.995012345, "volume": 2815.0}, {"date": "2014-06-16", "close": 32.51696833, "volume": 2139.0}, {"date": "2014-06-17", "close": 31.038924315, "volume": 8701.0}, {"date": "2014-06-18", "close": 29.5608803, "volume": 1221.0}, {"date": "2014-06-19", "close": 32.51696833, "volume": 1425.0}, {"date": "2014-06-20", "close": 31.038924315, "volume": 4364.0}, {"date": "2014-06-23", "close": 31.038924315, "volume": 185.0}, {"date": "2014-06-24", "close": 29.5608803, "volume": 5593.0}, {"date": "2014-06-25", "close": 29.5608803, "volume": 3469.0}, {"date": "2014-06-26", "close": 29.5608803, "volume": 5007.0}, {"date": "2014-06-27", "close": 31.038924315, "volume": 10441.0}, {"date": "2014-06-30", "close": 29.5608803, "volume": 2526.0}, {"date": "2014-07-01", "close": 29.5608803, "volume": 3008.0}, {"date": "2014-07-02", "close": 29.5608803, "volume": 2808.0}, {"date": "2014-07-03", "close": 28.969662694, "volume": 12432.0}, {"date": "2014-07-04", "close": 28.674053891, "volume": 7056.0}, {"date": "2014-07-07", "close": 28.674053891, "volume": 5750.0}, {"date": "2014-07-08", "close": 27.787227482, "volume": 5896.0}, {"date": "2014-07-09", "close": 28.378445088, "volume": 2905.0}, {"date": "2014-07-10", "close": 28.674053891, "volume": 6869.0}, {"date": "2014-07-11", "close": 28.674053891, "volume": 2365.0}, {"date": "2014-07-14", "close": 28.674053891, "volume": 5895.0}, {"date": "2014-07-15", "close": 29.265271497, "volume": 8624.0}, {"date": "2014-07-16", "close": 31.038924315, "volume": 6504.0}, {"date": "2014-07-17", "close": 29.265271497, "volume": 4386.0}, {"date": "2014-07-18", "close": 31.038924315, "volume": 2518.0}, {"date": "2014-07-21", "close": 32.51696833, "volume": 5993.0}, {"date": "2014-07-22", "close": 31.038924315, "volume": 3216.0}, {"date": "2014-07-23", "close": 35.47305636, "volume": 3872.0}, {"date": "2014-07-24", "close": 38.42914439, "volume": 7468.0}, {"date": "2014-07-25", "close": 42.863276435, "volume": 6276.0}, {"date": "2014-07-28", "close": 39.907188405, "volume": 4282.0}, {"date": "2014-07-29", "close": 38.42914439, "volume": 3851.0}, {"date": "2014-07-30", "close": 38.42914439, "volume": 2005.0}, {"date": "2014-07-31", "close": 38.42914439, "volume": 423.0}, {"date": "2014-08-01", "close": 36.951100375, "volume": 2468.0}, {"date": "2014-08-04", "close": 33.995012345, "volume": 1747.0}, {"date": "2014-08-05", "close": 31.038924315, "volume": 4214.0}, {"date": "2014-08-06", "close": 35.47305636, "volume": 1601.0}, {"date": "2014-08-07", "close": 35.47305636, "volume": 1522.0}, {"date": "2014-08-08", "close": 35.47305636, "volume": 890.0}, {"date": "2014-08-11", "close": 33.995012345, "volume": 981.0}, {"date": "2014-08-12", "close": 33.995012345, "volume": 587.0}, {"date": "2014-08-13", "close": 32.51696833, "volume": 865.0}, {"date": "2014-08-14", "close": 32.51696833, "volume": 159.0}, {"date": "2014-08-15", "close": 35.47305636, "volume": 1448.0}, {"date": "2014-08-18", "close": 36.951100375, "volume": 2404.0}, {"date": "2014-08-19", "close": 36.951100375, "volume": 719.0}, {"date": "2014-08-20", "close": 36.951100375, "volume": 807.0}, {"date": "2014-08-21", "close": 36.951100375, "volume": 135.0}, {"date": "2014-08-22", "close": 35.47305636, "volume": 304.0}, {"date": "2014-08-25", "close": 35.47305636, "volume": 1665.0}, {"date": "2014-08-26", "close": 32.51696833, "volume": 3994.0}, {"date": "2014-08-27", "close": 33.995012345, "volume": 1519.0}, {"date": "2014-08-28", "close": 35.47305636, "volume": 2426.0}, {"date": "2014-08-29", "close": 31.038924315, "volume": 5890.0}, {"date": "2014-09-01", "close": 31.038924315, "volume": 1104.0}, {"date": "2014-09-02", "close": 33.995012345, "volume": 2675.0}, {"date": "2014-09-03", "close": 35.47305636, "volume": 1297.0}, {"date": "2014-09-04", "close": 35.47305636, "volume": 372.0}, {"date": "2014-09-05", "close": 35.47305636, "volume": 578.0}, {"date": "2014-09-08", "close": 39.907188405, "volume": 7972.0}, {"date": "2014-09-09", "close": 38.42914439, "volume": 5271.0}, {"date": "2014-09-10", "close": 38.42914439, "volume": 2568.0}, {"date": "2014-09-11", "close": 39.907188405, "volume": 1025.0}, {"date": "2014-09-12", "close": 38.42914439, "volume": 318.0}, {"date": "2014-09-15", "close": 36.951100375, "volume": 1073.0}, {"date": "2014-09-16", "close": 38.42914439, "volume": 1141.0}, {"date": "2014-09-17", "close": 36.951100375, "volume": 2046.0}, {"date": "2014-09-18", "close": 36.951100375, "volume": 68.0}, {"date": "2014-09-19", "close": 36.951100375, "volume": 49.0}, {"date": "2014-09-22", "close": 35.47305636, "volume": 1353.0}, {"date": "2014-09-23", "close": 38.42914439, "volume": 2050.0}, {"date": "2014-09-24", "close": 35.47305636, "volume": 260.0}, {"date": "2014-09-25", "close": 35.47305636, "volume": 639.0}, {"date": "2014-09-26", "close": 35.47305636, "volume": 3042.0}, {"date": "2014-09-29", "close": 31.038924315, "volume": 2038.0}, {"date": "2014-09-30", "close": 33.995012345, "volume": 2574.0}, {"date": "2014-10-01", "close": 32.51696833, "volume": 312.0}, {"date": "2014-10-02", "close": 31.038924315, "volume": 4581.0}, {"date": "2014-10-03", "close": 32.51696833, "volume": 1215.0}, {"date": "2014-10-06", "close": 32.51696833, "volume": 596.0}, {"date": "2014-10-07", "close": 32.51696833, "volume": 1659.0}, {"date": "2014-10-08", "close": 31.038924315, "volume": 1967.0}, {"date": "2014-10-09", "close": 32.51696833, "volume": 827.0}, {"date": "2014-10-10", "close": 32.51696833, "volume": 5131.0}, {"date": "2014-10-13", "close": 32.51696833, "volume": 1585.0}, {"date": "2014-10-14", "close": 35.47305636, "volume": 836.0}, {"date": "2014-10-15", "close": 35.47305636, "volume": 2031.0}, {"date": "2014-10-16", "close": 35.47305636, "volume": 1206.0}, {"date": "2014-10-17", "close": 35.47305636, "volume": 812.0}, {"date": "2014-10-20", "close": 32.51696833, "volume": 254.0}, {"date": "2014-10-21", "close": 33.995012345, "volume": 457.0}, {"date": "2014-10-22", "close": 33.995012345, "volume": 1252.0}, {"date": "2014-10-23", "close": 33.995012345, "volume": 220.0}, {"date": "2014-10-24", "close": 33.995012345, "volume": 58.0}, {"date": "2014-10-27", "close": 32.51696833, "volume": 1658.0}, {"date": "2014-10-28", "close": 31.038924315, "volume": 528.0}, {"date": "2014-10-29", "close": 32.51696833, "volume": 222.0}, {"date": "2014-10-30", "close": 31.038924315, "volume": 5001.0}, {"date": "2014-10-31", "close": 32.51696833, "volume": 3832.0}, {"date": "2014-11-03", "close": 32.51696833, "volume": 1073.0}, {"date": "2014-11-04", "close": 31.038924315, "volume": 689.0}, {"date": "2014-11-05", "close": 31.038924315, "volume": 1721.0}, {"date": "2014-11-06", "close": 32.51696833, "volume": 1129.0}, {"date": "2014-11-07", "close": 32.51696833, "volume": 2155.0}, {"date": "2014-11-10", "close": 32.51696833, "volume": 5712.0}, {"date": "2014-11-11", "close": 33.995012345, "volume": 1174.0}, {"date": "2014-11-12", "close": 31.038924315, "volume": 1396.0}, {"date": "2014-11-13", "close": 31.038924315, "volume": 3589.0}, {"date": "2014-11-14", "close": 31.038924315, "volume": 1375.0}, {"date": "2014-11-17", "close": 32.51696833, "volume": 168.0}, {"date": "2014-11-18", "close": 31.038924315, "volume": 225.0}, {"date": "2014-11-19", "close": 29.5608803, "volume": 1144.0}, {"date": "2014-11-20", "close": 29.5608803, "volume": 888.0}, {"date": "2014-11-21", "close": 29.5608803, "volume": 1990.0}, {"date": "2014-11-24", "close": 28.082836285, "volume": 2491.0}, {"date": "2014-11-25", "close": 27.491618679, "volume": 922.0}, {"date": "2014-11-26", "close": 26.60479227, "volume": 2192.0}, {"date": "2014-11-27", "close": 25.126748255, "volume": 3563.0}, {"date": "2014-11-28", "close": 25.422357058, "volume": 1780.0}, {"date": "2014-12-01", "close": 25.126748255, "volume": 366.0}, {"date": "2014-12-02", "close": 28.082836285, "volume": 567.0}, {"date": "2014-12-03", "close": 27.196009876, "volume": 223.0}, {"date": "2014-12-04", "close": 25.717965861, "volume": 125.0}, {"date": "2014-12-05", "close": 25.717965861, "volume": 203.0}, {"date": "2014-12-08", "close": 25.126748255, "volume": 514.0}, {"date": "2014-12-09", "close": 25.126748255, "volume": 423.0}, {"date": "2014-12-10", "close": 25.126748255, "volume": 338.0}, {"date": "2014-12-11", "close": 24.239921846, "volume": 1399.0}, {"date": "2014-12-12", "close": 26.013574664, "volume": 1354.0}, {"date": "2014-12-15", "close": 25.126748255, "volume": 245.0}, {"date": "2014-12-16", "close": 24.239921846, "volume": 335.0}, {"date": "2014-12-17", "close": 24.239921846, "volume": 4247.0}, {"date": "2014-12-18", "close": 23.64870424, "volume": 903.0}, {"date": "2014-12-19", "close": 25.422357058, "volume": 580.0}, {"date": "2014-12-22", "close": 24.239921846, "volume": 169.0}, {"date": "2014-12-23", "close": 25.126748255, "volume": 74.0}, {"date": "2014-12-24", "close": 25.717965861, "volume": 474.0}, {"date": "2014-12-29", "close": 25.126748255, "volume": 151.0}, {"date": "2014-12-30", "close": 24.535530649, "volume": 324.0}, {"date": "2014-12-31", "close": 25.422357058, "volume": 82.0}, {"date": "2015-01-02", "close": 25.422357058, "volume": 668.0}, {"date": "2015-01-05", "close": 25.126748255, "volume": 263.0}, {"date": "2015-01-07", "close": 23.64870424, "volume": 1759.0}, {"date": "2015-01-08", "close": 25.422357058, "volume": 211.0}, {"date": "2015-01-09", "close": 25.422357058, "volume": 541.0}, {"date": "2015-01-13", "close": 24.239921846, "volume": 208.0}, {"date": "2015-01-14", "close": 23.944313043, "volume": 854.0}, {"date": "2015-01-15", "close": 23.944313043, "volume": 200.0}, {"date": "2015-01-16", "close": 23.64870424, "volume": 760.0}, {"date": "2015-01-20", "close": 23.64870424, "volume": 213.0}, {"date": "2015-01-21", "close": 22.466269028, "volume": 1128.0}, {"date": "2015-01-22", "close": 23.64870424, "volume": 147.0}, {"date": "2015-01-23", "close": 21.875051422, "volume": 4368.0}, {"date": "2015-01-27", "close": 21.875051422, "volume": 3174.0}, {"date": "2015-01-28", "close": 21.579442619, "volume": 37.0}, {"date": "2015-01-29", "close": 20.397007407, "volume": 577.0}, {"date": "2015-01-30", "close": 21.579442619, "volume": 374.0}, {"date": "2015-02-02", "close": 21.579442619, "volume": 49.0}, {"date": "2015-02-03", "close": 20.397007407, "volume": 1762.0}, {"date": "2015-02-04", "close": 20.397007407, "volume": 649.0}, {"date": "2015-02-05", "close": 20.397007407, "volume": 698.0}, {"date": "2015-02-06", "close": 21.283833816, "volume": 3521.0}, {"date": "2015-02-09", "close": 20.397007407, "volume": 392.0}, {"date": "2015-02-10", "close": 20.69261621, "volume": 545.0}, {"date": "2015-02-11", "close": 21.283833816, "volume": 416.0}, {"date": "2015-02-12", "close": 23.944313043, "volume": 4300.0}, {"date": "2015-02-13", "close": 26.900401073, "volume": 2381.0}, {"date": "2015-02-16", "close": 24.535530649, "volume": 1696.0}, {"date": "2015-02-17", "close": 24.239921846, "volume": 1151.0}, {"date": "2015-02-18", "close": 23.64870424, "volume": 1325.0}, {"date": "2015-02-19", "close": 26.900401073, "volume": 7121.0}, {"date": "2015-02-20", "close": 28.674053891, "volume": 12438.0}, {"date": "2015-02-23", "close": 27.787227482, "volume": 2080.0}, {"date": "2015-02-24", "close": 28.674053891, "volume": 6057.0}, {"date": "2015-02-25", "close": 26.013574664, "volume": 12108.0}, {"date": "2015-02-26", "close": 26.309183467, "volume": 920.0}, {"date": "2015-02-27", "close": 26.60479227, "volume": 357.0}, {"date": "2015-03-02", "close": 25.422357058, "volume": 1452.0}, {"date": "2015-03-03", "close": 25.126748255, "volume": 6239.0}, {"date": "2015-03-04", "close": 24.535530649, "volume": 2021.0}, {"date": "2015-03-05", "close": 25.717965861, "volume": 1565.0}, {"date": "2015-03-06", "close": 28.378445088, "volume": 985.0}, {"date": "2015-03-09", "close": 26.309183467, "volume": 1290.0}, {"date": "2015-03-10", "close": 26.309183467, "volume": 460.0}, {"date": "2015-03-11", "close": 25.126748255, "volume": 1281.0}, {"date": "2015-03-12", "close": 26.60479227, "volume": 1492.0}, {"date": "2015-03-13", "close": 26.60479227, "volume": 1617.0}, {"date": "2015-03-16", "close": 35.47305636, "volume": 72150.0}, {"date": "2015-03-17", "close": 25.717965861, "volume": 89750.0}, {"date": "2015-03-18", "close": 27.491618679, "volume": 15778.0}, {"date": "2015-03-19", "close": 27.196009876, "volume": 4492.0}, {"date": "2015-03-20", "close": 26.013574664, "volume": 2713.0}, {"date": "2015-03-23", "close": 26.60479227, "volume": 2208.0}, {"date": "2015-03-24", "close": 26.013574664, "volume": 1310.0}, {"date": "2015-03-25", "close": 26.013574664, "volume": 1423.0}, {"date": "2015-03-26", "close": 25.422357058, "volume": 2169.0}, {"date": "2015-03-27", "close": 25.126748255, "volume": 347.0}, {"date": "2015-03-30", "close": 25.126748255, "volume": 683.0}, {"date": "2015-03-31", "close": 25.422357058, "volume": 1487.0}, {"date": "2015-04-01", "close": 24.831139452, "volume": 635.0}, {"date": "2015-04-02", "close": 23.64870424, "volume": 1979.0}, {"date": "2015-04-07", "close": 23.64870424, "volume": 1030.0}, {"date": "2015-04-08", "close": 24.239921846, "volume": 592.0}, {"date": "2015-04-09", "close": 24.239921846, "volume": 846.0}, {"date": "2015-04-10", "close": 25.126748255, "volume": 507.0}, {"date": "2015-04-13", "close": 25.717965861, "volume": 644.0}, {"date": "2015-04-14", "close": 25.422357058, "volume": 1969.0}, {"date": "2015-04-15", "close": 24.535530649, "volume": 1356.0}, {"date": "2015-04-16", "close": 24.535530649, "volume": 687.0}, {"date": "2015-04-17", "close": 23.353095437, "volume": 5554.0}, {"date": "2015-04-20", "close": 21.875051422, "volume": 6116.0}, {"date": "2015-04-21", "close": 21.579442619, "volume": 11704.0}, {"date": "2015-04-22", "close": 21.579442619, "volume": 1067.0}, {"date": "2015-04-23", "close": 22.466269028, "volume": 839.0}, {"date": "2015-04-24", "close": 24.239921846, "volume": 3170.0}, {"date": "2015-04-27", "close": 25.717965861, "volume": 26785.0}, {"date": "2015-04-28", "close": 28.082836285, "volume": 22072.0}, {"date": "2015-04-29", "close": 27.196009876, "volume": 17750.0}, {"date": "2015-04-30", "close": 31.038924315, "volume": 14278.0}, {"date": "2015-05-01", "close": 31.038924315, "volume": 24800.0}, {"date": "2015-05-04", "close": 32.51696833, "volume": 12475.0}, {"date": "2015-05-05", "close": 33.995012345, "volume": 12527.0}, {"date": "2015-05-06", "close": 32.51696833, "volume": 6622.0}, {"date": "2015-05-07", "close": 31.038924315, "volume": 1960.0}, {"date": "2015-05-08", "close": 29.5608803, "volume": 1240.0}, {"date": "2015-05-11", "close": 31.038924315, "volume": 12574.0}, {"date": "2015-05-12", "close": 29.5608803, "volume": 4834.0}, {"date": "2015-05-13", "close": 29.5608803, "volume": 1106.0}, {"date": "2015-05-14", "close": 32.51696833, "volume": 7459.0}, {"date": "2015-05-15", "close": 33.995012345, "volume": 5214.0}, {"date": "2015-05-18", "close": 31.038924315, "volume": 4756.0}, {"date": "2015-05-19", "close": 29.5608803, "volume": 1150.0}, {"date": "2015-05-20", "close": 32.51696833, "volume": 3962.0}, {"date": "2015-05-21", "close": 32.51696833, "volume": 992.0}, {"date": "2015-05-22", "close": 32.51696833, "volume": 1411.0}, {"date": "2015-05-25", "close": 31.038924315, "volume": 620.0}, {"date": "2015-05-26", "close": 29.5608803, "volume": 3163.0}, {"date": "2015-05-27", "close": 31.038924315, "volume": 1185.0}, {"date": "2015-05-28", "close": 32.51696833, "volume": 4457.0}, {"date": "2015-05-29", "close": 31.038924315, "volume": 650.0}, {"date": "2015-06-01", "close": 35.47305636, "volume": 5289.0}, {"date": "2015-06-02", "close": 33.995012345, "volume": 4238.0}, {"date": "2015-06-03", "close": 33.995012345, "volume": 10339.0}, {"date": "2015-06-04", "close": 35.47305636, "volume": 3275.0}, {"date": "2015-06-05", "close": 35.47305636, "volume": 1167.0}, {"date": "2015-06-09", "close": 35.47305636, "volume": 3535.0}, {"date": "2015-06-10", "close": 35.47305636, "volume": 441.0}, {"date": "2015-06-11", "close": 36.951100375, "volume": 1783.0}, {"date": "2015-06-12", "close": 36.951100375, "volume": 4455.0}, {"date": "2015-06-15", "close": 35.47305636, "volume": 620.0}, {"date": "2015-06-16", "close": 33.995012345, "volume": 3617.0}, {"date": "2015-06-17", "close": 32.51696833, "volume": 1953.0}, {"date": "2015-06-18", "close": 31.038924315, "volume": 1837.0}, {"date": "2015-06-19", "close": 31.038924315, "volume": 260.0}, {"date": "2015-06-22", "close": 28.082836285, "volume": 4295.0}, {"date": "2015-06-23", "close": 28.378445088, "volume": 2421.0}, {"date": "2015-06-24", "close": 29.265271497, "volume": 1839.0}, {"date": "2015-06-25", "close": 29.5608803, "volume": 28.0}, {"date": "2015-06-26", "close": 29.5608803, "volume": 98.0}, {"date": "2015-06-29", "close": 28.082836285, "volume": 3540.0}, {"date": "2015-06-30", "close": 29.5608803, "volume": 1359.0}, {"date": "2015-07-01", "close": 31.038924315, "volume": 1561.0}, {"date": "2015-07-03", "close": 29.5608803, "volume": 366.0}, {"date": "2015-07-06", "close": 28.969662694, "volume": 344.0}, {"date": "2015-07-07", "close": 29.5608803, "volume": 1100.0}, {"date": "2015-07-08", "close": 29.5608803, "volume": 571.0}, {"date": "2015-07-09", "close": 29.5608803, "volume": 456.0}, {"date": "2015-07-10", "close": 31.038924315, "volume": 2914.0}, {"date": "2015-07-13", "close": 29.5608803, "volume": 1153.0}, {"date": "2015-07-14", "close": 31.038924315, "volume": 3284.0}, {"date": "2015-07-15", "close": 31.038924315, "volume": 261.0}, {"date": "2015-07-16", "close": 32.51696833, "volume": 5485.0}, {"date": "2015-07-17", "close": 32.51696833, "volume": 413.0}, {"date": "2015-07-20", "close": 33.995012345, "volume": 7978.0}, {"date": "2015-07-21", "close": 35.47305636, "volume": 2831.0}, {"date": "2015-07-22", "close": 32.51696833, "volume": 1397.0}, {"date": "2015-07-23", "close": 33.995012345, "volume": 252.0}, {"date": "2015-07-24", "close": 32.51696833, "volume": 763.0}, {"date": "2015-07-27", "close": 32.51696833, "volume": 1621.0}, {"date": "2015-07-28", "close": 32.51696833, "volume": 5580.0}, {"date": "2015-07-29", "close": 33.995012345, "volume": 3855.0}, {"date": "2015-07-30", "close": 38.42914439, "volume": 22066.0}, {"date": "2015-07-31", "close": 35.47305636, "volume": 5517.0}, {"date": "2015-08-03", "close": 35.47305636, "volume": 5096.0}, {"date": "2015-08-04", "close": 36.951100375, "volume": 1800.0}, {"date": "2015-08-05", "close": 35.47305636, "volume": 2080.0}, {"date": "2015-08-06", "close": 35.47305636, "volume": 1319.0}, {"date": "2015-08-07", "close": 33.995012345, "volume": 163.0}, {"date": "2015-08-10", "close": 33.995012345, "volume": 1936.0}, {"date": "2015-08-11", "close": 33.995012345, "volume": 174.0}, {"date": "2015-08-12", "close": 32.51696833, "volume": 4307.0}, {"date": "2015-08-13", "close": 33.995012345, "volume": 527.0}, {"date": "2015-08-14", "close": 35.47305636, "volume": 1539.0}, {"date": "2015-08-17", "close": 32.51696833, "volume": 5331.0}, {"date": "2015-08-18", "close": 33.995012345, "volume": 4451.0}, {"date": "2015-08-19", "close": 31.038924315, "volume": 338.0}, {"date": "2015-08-20", "close": 32.51696833, "volume": 1071.0}, {"date": "2015-08-21", "close": 29.265271497, "volume": 8457.0}, {"date": "2015-08-24", "close": 27.491618679, "volume": 2244.0}, {"date": "2015-08-25", "close": 26.900401073, "volume": 1202.0}, {"date": "2015-08-26", "close": 29.5608803, "volume": 2264.0}, {"date": "2015-08-27", "close": 28.378445088, "volume": 1418.0}, {"date": "2015-08-28", "close": 29.5608803, "volume": 372.0}, {"date": "2015-08-31", "close": 29.5608803, "volume": 474.0}, {"date": "2015-09-01", "close": 28.378445088, "volume": 737.0}, {"date": "2015-09-02", "close": 29.5608803, "volume": 2005.0}, {"date": "2015-09-03", "close": 28.674053891, "volume": 677.0}, {"date": "2015-09-04", "close": 29.5608803, "volume": 327.0}, {"date": "2015-09-07", "close": 28.082836285, "volume": 1328.0}, {"date": "2015-09-08", "close": 28.378445088, "volume": 372.0}, {"date": "2015-09-09", "close": 31.038924315, "volume": 4293.0}, {"date": "2015-09-10", "close": 31.038924315, "volume": 1770.0}, {"date": "2015-09-11", "close": 33.995012345, "volume": 9900.0}, {"date": "2015-09-14", "close": 33.995012345, "volume": 928.0}, {"date": "2015-09-15", "close": 38.42914439, "volume": 23316.0}, {"date": "2015-09-16", "close": 41.38523242, "volume": 28938.0}, {"date": "2015-09-17", "close": 39.907188405, "volume": 7530.0}, {"date": "2015-09-18", "close": 39.907188405, "volume": 6518.0}, {"date": "2015-09-21", "close": 41.38523242, "volume": 2923.0}, {"date": "2015-09-22", "close": 44.34132045, "volume": 11866.0}, {"date": "2015-09-23", "close": 42.863276435, "volume": 6527.0}, {"date": "2015-09-24", "close": 44.34132045, "volume": 6307.0}, {"date": "2015-09-25", "close": 47.29740848, "volume": 7203.0}, {"date": "2015-09-28", "close": 45.819364465, "volume": 8308.0}, {"date": "2015-09-29", "close": 39.907188405, "volume": 18053.0}, {"date": "2015-09-30", "close": 42.863276435, "volume": 6890.0}, {"date": "2015-10-01", "close": 51.731540525, "volume": 31210.0}, {"date": "2015-10-02", "close": 51.731540525, "volume": 13968.0}, {"date": "2015-10-05", "close": 48.775452495, "volume": 6260.0}, {"date": "2015-10-06", "close": 44.34132045, "volume": 13556.0}, {"date": "2015-10-07", "close": 45.819364465, "volume": 5994.0}, {"date": "2015-10-08", "close": 48.775452495, "volume": 11573.0}, {"date": "2015-10-09", "close": 48.775452495, "volume": 4338.0}, {"date": "2015-10-12", "close": 45.819364465, "volume": 7259.0}, {"date": "2015-10-13", "close": 47.29740848, "volume": 2939.0}, {"date": "2015-10-14", "close": 45.819364465, "volume": 4038.0}, {"date": "2015-10-15", "close": 44.34132045, "volume": 4525.0}, {"date": "2015-10-16", "close": 45.819364465, "volume": 5314.0}, {"date": "2015-10-19", "close": 45.819364465, "volume": 1651.0}, {"date": "2015-10-20", "close": 42.863276435, "volume": 4301.0}, {"date": "2015-10-21", "close": 44.34132045, "volume": 1906.0}, {"date": "2015-10-22", "close": 45.819364465, "volume": 581.0}, {"date": "2015-10-23", "close": 44.34132045, "volume": 1827.0}, {"date": "2015-10-26", "close": 45.819364465, "volume": 2627.0}, {"date": "2015-10-27", "close": 50.25349651, "volume": 12098.0}, {"date": "2015-10-28", "close": 51.731540525, "volume": 5724.0}, {"date": "2015-10-29", "close": 48.775452495, "volume": 9493.0}, {"date": "2015-10-30", "close": 51.731540525, "volume": 4380.0}, {"date": "2015-11-02", "close": 54.687628555, "volume": 10599.0}, {"date": "2015-11-03", "close": 50.25349651, "volume": 6294.0}, {"date": "2015-11-04", "close": 51.731540525, "volume": 3047.0}, {"date": "2015-11-05", "close": 53.20958454, "volume": 4353.0}, {"date": "2015-11-06", "close": 53.20958454, "volume": 4414.0}, {"date": "2015-11-09", "close": 51.731540525, "volume": 4437.0}, {"date": "2015-11-10", "close": 50.25349651, "volume": 1859.0}, {"date": "2015-11-11", "close": 50.25349651, "volume": 31252.0}, {"date": "2015-11-12", "close": 47.29740848, "volume": 2847.0}, {"date": "2015-11-13", "close": 47.29740848, "volume": 1746.0}, {"date": "2015-11-16", "close": 47.29740848, "volume": 4697.0}, {"date": "2015-11-17", "close": 50.25349651, "volume": 3997.0}, {"date": "2015-11-18", "close": 47.29740848, "volume": 10852.0}, {"date": "2015-11-19", "close": 47.29740848, "volume": 3413.0}, {"date": "2015-11-20", "close": 47.29740848, "volume": 4278.0}, {"date": "2015-11-23", "close": 48.775452495, "volume": 10160.0}, {"date": "2015-11-24", "close": 53.20958454, "volume": 6068.0}, {"date": "2015-11-25", "close": 50.25349651, "volume": 7275.0}, {"date": "2015-11-26", "close": 51.731540525, "volume": 4301.0}, {"date": "2015-11-27", "close": 50.25349651, "volume": 4159.0}, {"date": "2015-11-30", "close": 50.25349651, "volume": 4296.0}, {"date": "2015-12-01", "close": 50.25349651, "volume": 3642.0}, {"date": "2015-12-02", "close": 48.775452495, "volume": 5738.0}, {"date": "2015-12-03", "close": 50.25349651, "volume": 8836.0}, {"date": "2015-12-04", "close": 47.29740848, "volume": 2078.0}, {"date": "2015-12-07", "close": 47.29740848, "volume": 2881.0}, {"date": "2015-12-08", "close": 44.34132045, "volume": 6797.0}, {"date": "2015-12-09", "close": 45.819364465, "volume": 3388.0}, {"date": "2015-12-10", "close": 45.819364465, "volume": 1011.0}, {"date": "2015-12-11", "close": 48.775452495, "volume": 3761.0}, {"date": "2015-12-14", "close": 45.819364465, "volume": 3592.0}, {"date": "2015-12-15", "close": 48.775452495, "volume": 4914.0}, {"date": "2015-12-16", "close": 51.731540525, "volume": 8328.0}, {"date": "2015-12-17", "close": 56.16567257, "volume": 8026.0}, {"date": "2015-12-18", "close": 59.1217606, "volume": 4768.0}, {"date": "2015-12-21", "close": 67.99002469, "volume": 13880.0}, {"date": "2015-12-22", "close": 73.90220075, "volume": 17257.0}, {"date": "2015-12-23", "close": 73.90220075, "volume": 9386.0}, {"date": "2015-12-24", "close": 69.468068705, "volume": 4332.0}, {"date": "2015-12-29", "close": 76.85828878, "volume": 4398.0}, {"date": "2015-12-30", "close": 75.380244765, "volume": 4567.0}, {"date": "2015-12-31", "close": 73.90220075, "volume": 803.0}, {"date": "2016-01-04", "close": 70.94611272, "volume": 2518.0}, {"date": "2016-01-05", "close": 70.94611272, "volume": 2411.0}, {"date": "2016-01-06", "close": 66.511980675, "volume": 4409.0}, {"date": "2016-01-07", "close": 65.03393666, "volume": 4318.0}, {"date": "2016-01-08", "close": 67.99002469, "volume": 5893.0}, {"date": "2016-01-11", "close": 67.99002469, "volume": 3709.0}, {"date": "2016-01-12", "close": 69.468068705, "volume": 1653.0}, {"date": "2016-01-13", "close": 70.94611272, "volume": 4463.0}, {"date": "2016-01-14", "close": 72.424156735, "volume": 5638.0}, {"date": "2016-01-15", "close": 70.94611272, "volume": 3338.0}, {"date": "2016-01-18", "close": 69.468068705, "volume": 7372.0}, {"date": "2016-01-19", "close": 66.511980675, "volume": 2641.0}, {"date": "2016-01-20", "close": 66.511980675, "volume": 2390.0}, {"date": "2016-01-21", "close": 75.380244765, "volume": 8137.0}, {"date": "2016-01-22", "close": 76.85828878, "volume": 11657.0}, {"date": "2016-01-25", "close": 79.81437681, "volume": 12047.0}, {"date": "2016-01-27", "close": 72.424156735, "volume": 17964.0}, {"date": "2016-01-28", "close": 72.424156735, "volume": 9905.0}, {"date": "2016-01-29", "close": 72.424156735, "volume": 8195.0}, {"date": "2016-02-01", "close": 67.99002469, "volume": 4870.0}, {"date": "2016-02-02", "close": 66.511980675, "volume": 4538.0}, {"date": "2016-02-03", "close": 66.511980675, "volume": 16742.0}, {"date": "2016-02-04", "close": 63.555892645, "volume": 20653.0}, {"date": "2016-02-05", "close": 59.1217606, "volume": 9180.0}, {"date": "2016-02-08", "close": 60.599804615, "volume": 10932.0}, {"date": "2016-02-09", "close": 59.1217606, "volume": 5119.0}, {"date": "2016-02-10", "close": 56.16567257, "volume": 21352.0}, {"date": "2016-02-11", "close": 56.16567257, "volume": 6187.0}, {"date": "2016-02-12", "close": 57.643716585, "volume": 9429.0}, {"date": "2016-02-15", "close": 57.643716585, "volume": 5480.0}, {"date": "2016-02-16", "close": 56.16567257, "volume": 2336.0}, {"date": "2016-02-17", "close": 59.1217606, "volume": 9301.0}, {"date": "2016-02-18", "close": 57.643716585, "volume": 6470.0}, {"date": "2016-02-19", "close": 54.687628555, "volume": 8613.0}, {"date": "2016-02-22", "close": 54.687628555, "volume": 7218.0}, {"date": "2016-02-23", "close": 50.25349651, "volume": 6034.0}, {"date": "2016-02-24", "close": 47.29740848, "volume": 20495.0}, {"date": "2016-02-25", "close": 42.863276435, "volume": 29258.0}, {"date": "2016-02-26", "close": 47.29740848, "volume": 10114.0}, {"date": "2016-02-29", "close": 47.29740848, "volume": 4383.0}, {"date": "2016-03-01", "close": 41.38523242, "volume": 17662.0}, {"date": "2016-03-02", "close": 47.29740848, "volume": 10442.0}, {"date": "2016-03-03", "close": 44.34132045, "volume": 6671.0}, {"date": "2016-03-04", "close": 47.29740848, "volume": 8405.0}, {"date": "2016-03-07", "close": 44.34132045, "volume": 4947.0}, {"date": "2016-03-08", "close": 45.819364465, "volume": 6038.0}, {"date": "2016-03-09", "close": 45.819364465, "volume": 9474.0}, {"date": "2016-03-10", "close": 45.819364465, "volume": 3204.0}, {"date": "2016-03-11", "close": 44.34132045, "volume": 3517.0}, {"date": "2016-03-14", "close": 42.863276435, "volume": 6956.0}, {"date": "2016-03-15", "close": 41.38523242, "volume": 3537.0}, {"date": "2016-03-16", "close": 42.863276435, "volume": 3729.0}, {"date": "2016-03-17", "close": 45.819364465, "volume": 16063.0}, {"date": "2016-03-18", "close": 41.38523242, "volume": 4457.0}, {"date": "2016-03-21", "close": 44.34132045, "volume": 2732.0}, {"date": "2016-03-22", "close": 47.29740848, "volume": 12792.0}, {"date": "2016-03-23", "close": 47.29740848, "volume": 8160.0}, {"date": "2016-03-24", "close": 48.775452495, "volume": 7389.0}, {"date": "2016-03-29", "close": 47.29740848, "volume": 2604.0}, {"date": "2016-03-30", "close": 48.775452495, "volume": 2014.0}, {"date": "2016-03-31", "close": 50.25349651, "volume": 15113.0}, {"date": "2016-04-01", "close": 50.25349651, "volume": 2880.0}, {"date": "2016-04-04", "close": 47.29740848, "volume": 2412.0}, {"date": "2016-04-05", "close": 45.819364465, "volume": 6821.0}, {"date": "2016-04-06", "close": 45.819364465, "volume": 1863.0}, {"date": "2016-04-07", "close": 45.819364465, "volume": 820.0}, {"date": "2016-04-08", "close": 45.819364465, "volume": 1900.0}, {"date": "2016-04-11", "close": 44.34132045, "volume": 3046.0}, {"date": "2016-04-12", "close": 42.863276435, "volume": 2561.0}, {"date": "2016-04-13", "close": 45.819364465, "volume": 2289.0}, {"date": "2016-04-14", "close": 47.29740848, "volume": 2521.0}, {"date": "2016-04-15", "close": 48.775452495, "volume": 2862.0}, {"date": "2016-04-18", "close": 48.775452495, "volume": 1848.0}, {"date": "2016-04-19", "close": 47.29740848, "volume": 5347.0}, {"date": "2016-04-20", "close": 44.34132045, "volume": 3221.0}, {"date": "2016-04-21", "close": 45.819364465, "volume": 4601.0}, {"date": "2016-04-22", "close": 44.34132045, "volume": 4313.0}, {"date": "2016-04-26", "close": 42.863276435, "volume": 2989.0}, {"date": "2016-04-27", "close": 42.863276435, "volume": 2999.0}, {"date": "2016-04-28", "close": 44.34132045, "volume": 4087.0}, {"date": "2016-04-29", "close": 44.34132045, "volume": 809.0}, {"date": "2016-05-02", "close": 42.863276435, "volume": 162.0}, {"date": "2016-05-03", "close": 42.863276435, "volume": 2647.0}, {"date": "2016-05-04", "close": 44.34132045, "volume": 2662.0}, {"date": "2016-05-05", "close": 42.863276435, "volume": 2179.0}, {"date": "2016-05-06", "close": 42.863276435, "volume": 802.0}, {"date": "2016-05-09", "close": 44.34132045, "volume": 912.0}, {"date": "2016-05-10", "close": 42.863276435, "volume": 5124.0}, {"date": "2016-05-11", "close": 41.38523242, "volume": 909.0}, {"date": "2016-05-12", "close": 38.42914439, "volume": 3870.0}, {"date": "2016-05-13", "close": 36.951100375, "volume": 2929.0}, {"date": "2016-05-16", "close": 38.42914439, "volume": 2010.0}, {"date": "2016-05-17", "close": 35.47305636, "volume": 2843.0}, {"date": "2016-05-18", "close": 40.498406011, "volume": 5740.0}, {"date": "2016-05-19", "close": 39.907188405, "volume": 1751.0}, {"date": "2016-05-20", "close": 44.34132045, "volume": 2727.0}, {"date": "2016-05-23", "close": 44.34132045, "volume": 548.0}, {"date": "2016-05-24", "close": 41.38523242, "volume": 1729.0}, {"date": "2016-05-25", "close": 41.38523242, "volume": 227.0}, {"date": "2016-05-26", "close": 41.38523242, "volume": 1325.0}, {"date": "2016-05-27", "close": 41.38523242, "volume": 1487.0}, {"date": "2016-05-30", "close": 41.38523242, "volume": 480.0}, {"date": "2016-05-31", "close": 41.38523242, "volume": 1429.0}, {"date": "2016-06-01", "close": 41.38523242, "volume": 2743.0}, {"date": "2016-06-02", "close": 44.34132045, "volume": 3970.0}, {"date": "2016-06-03", "close": 48.775452495, "volume": 6289.0}, {"date": "2016-06-06", "close": 44.34132045, "volume": 5698.0}, {"date": "2016-06-07", "close": 42.863276435, "volume": 2368.0}, {"date": "2016-06-08", "close": 42.863276435, "volume": 2427.0}, {"date": "2016-06-09", "close": 42.863276435, "volume": 799.0}, {"date": "2016-06-10", "close": 42.863276435, "volume": 79.0}, {"date": "2016-06-14", "close": 39.907188405, "volume": 1645.0}, {"date": "2016-06-15", "close": 39.907188405, "volume": 3239.0}, {"date": "2016-06-16", "close": 39.907188405, "volume": 182.0}, {"date": "2016-06-17", "close": 39.907188405, "volume": 272.0}, {"date": "2016-06-20", "close": 39.907188405, "volume": 888.0}, {"date": "2016-06-21", "close": 39.907188405, "volume": 2091.0}, {"date": "2016-06-22", "close": 41.38523242, "volume": 422.0}, {"date": "2016-06-23", "close": 35.47305636, "volume": 6620.0}, {"date": "2016-06-24", "close": 35.47305636, "volume": 5490.0}, {"date": "2016-06-27", "close": 33.995012345, "volume": 3824.0}, {"date": "2016-06-28", "close": 35.47305636, "volume": 9377.0}, {"date": "2016-06-29", "close": 35.47305636, "volume": 783.0}, {"date": "2016-06-30", "close": 41.38523242, "volume": 3853.0}, {"date": "2016-07-01", "close": 41.38523242, "volume": 1644.0}, {"date": "2016-07-04", "close": 39.907188405, "volume": 435.0}, {"date": "2016-07-05", "close": 41.38523242, "volume": 1723.0}, {"date": "2016-07-06", "close": 39.907188405, "volume": 1152.0}, {"date": "2016-07-07", "close": 41.38523242, "volume": 1018.0}, {"date": "2016-07-08", "close": 41.38523242, "volume": 828.0}, {"date": "2016-07-11", "close": 41.38523242, "volume": 2420.0}, {"date": "2016-07-12", "close": 39.907188405, "volume": 181.0}, {"date": "2016-07-13", "close": 39.907188405, "volume": 390.0}, {"date": "2016-07-14", "close": 39.907188405, "volume": 931.0}, {"date": "2016-07-15", "close": 39.907188405, "volume": 683.0}, {"date": "2016-07-18", "close": 41.38523242, "volume": 2362.0}, {"date": "2016-07-19", "close": 41.38523242, "volume": 194.0}, {"date": "2016-07-20", "close": 41.38523242, "volume": 1800.0}, {"date": "2016-07-21", "close": 39.907188405, "volume": 2505.0}, {"date": "2016-07-22", "close": 39.907188405, "volume": 700.0}, {"date": "2016-07-25", "close": 36.951100375, "volume": 3020.0}, {"date": "2016-07-26", "close": 36.951100375, "volume": 553.0}, {"date": "2016-07-27", "close": 39.907188405, "volume": 1921.0}, {"date": "2016-07-28", "close": 41.38523242, "volume": 5441.0}, {"date": "2016-07-29", "close": 39.907188405, "volume": 2282.0}, {"date": "2016-08-01", "close": 42.863276435, "volume": 7736.0}, {"date": "2016-08-02", "close": 48.775452495, "volume": 51431.0}, {"date": "2016-08-03", "close": 44.34132045, "volume": 8873.0}, {"date": "2016-08-04", "close": 39.907188405, "volume": 8445.0}, {"date": "2016-08-05", "close": 39.907188405, "volume": 1219.0}, {"date": "2016-08-08", "close": 41.38523242, "volume": 1764.0}, {"date": "2016-08-09", "close": 38.42914439, "volume": 7242.0}, {"date": "2016-08-10", "close": 38.42914439, "volume": 1210.0}, {"date": "2016-08-11", "close": 38.42914439, "volume": 424.0}, {"date": "2016-08-12", "close": 41.38523242, "volume": 4119.0}, {"date": "2016-08-15", "close": 39.907188405, "volume": 2377.0}, {"date": "2016-08-16", "close": 39.907188405, "volume": 277.0}, {"date": "2016-08-17", "close": 39.907188405, "volume": 1376.0}, {"date": "2016-08-18", "close": 41.38523242, "volume": 1439.0}, {"date": "2016-08-19", "close": 43.454494041, "volume": 1669.0}, {"date": "2016-08-22", "close": 44.34132045, "volume": 3103.0}, {"date": "2016-08-23", "close": 44.34132045, "volume": 1232.0}, {"date": "2016-08-24", "close": 42.863276435, "volume": 1557.0}, {"date": "2016-08-25", "close": 42.863276435, "volume": 653.0}, {"date": "2016-08-26", "close": 41.38523242, "volume": 1751.0}, {"date": "2016-08-29", "close": 41.38523242, "volume": 3428.0}, {"date": "2016-08-30", "close": 40.498406011, "volume": 801.0}, {"date": "2016-08-31", "close": 39.907188405, "volume": 2389.0}, {"date": "2016-09-01", "close": 38.42914439, "volume": 2172.0}, {"date": "2016-09-02", "close": 36.951100375, "volume": 1568.0}, {"date": "2016-09-05", "close": 36.951100375, "volume": 1049.0}, {"date": "2016-09-06", "close": 36.951100375, "volume": 162.0}, {"date": "2016-09-07", "close": 36.951100375, "volume": 2659.0}, {"date": "2016-09-08", "close": 36.951100375, "volume": 351.0}, {"date": "2016-09-09", "close": 36.951100375, "volume": 1038.0}, {"date": "2016-09-12", "close": 35.47305636, "volume": 778.0}, {"date": "2016-09-13", "close": 35.47305636, "volume": 1694.0}, {"date": "2016-09-14", "close": 33.995012345, "volume": 2003.0}, {"date": "2016-09-15", "close": 32.51696833, "volume": 1157.0}, {"date": "2016-09-16", "close": 35.47305636, "volume": 816.0}, {"date": "2016-09-19", "close": 33.995012345, "volume": 433.0}, {"date": "2016-09-20", "close": 35.47305636, "volume": 281.0}, {"date": "2016-09-21", "close": 35.47305636, "volume": 988.0}, {"date": "2016-09-22", "close": 35.47305636, "volume": 360.0}, {"date": "2016-09-23", "close": 35.47305636, "volume": 1294.0}, {"date": "2016-09-26", "close": 36.951100375, "volume": 711.0}, {"date": "2016-09-27", "close": 35.47305636, "volume": 1644.0}, {"date": "2016-09-28", "close": 33.995012345, "volume": 2114.0}, {"date": "2016-09-29", "close": 35.47305636, "volume": 863.0}, {"date": "2016-09-30", "close": 35.47305636, "volume": 640.0}, {"date": "2016-10-04", "close": 33.995012345, "volume": 249.0}, {"date": "2016-10-05", "close": 35.47305636, "volume": 669.0}, {"date": "2016-10-06", "close": 33.995012345, "volume": 1330.0}, {"date": "2016-10-07", "close": 35.47305636, "volume": 959.0}, {"date": "2016-10-10", "close": 36.951100375, "volume": 1160.0}, {"date": "2016-10-11", "close": 35.47305636, "volume": 2330.0}, {"date": "2016-10-12", "close": 35.47305636, "volume": 17.0}, {"date": "2016-10-13", "close": 35.47305636, "volume": 1894.0}, {"date": "2016-10-14", "close": 33.995012345, "volume": 778.0}, {"date": "2016-10-17", "close": 35.47305636, "volume": 3511.0}, {"date": "2016-10-18", "close": 35.47305636, "volume": 2896.0}, {"date": "2016-10-19", "close": 35.47305636, "volume": 4058.0}, {"date": "2016-10-20", "close": 35.47305636, "volume": 475.0}, {"date": "2016-10-21", "close": 33.995012345, "volume": 727.0}, {"date": "2016-10-24", "close": 35.47305636, "volume": 85.0}, {"date": "2016-10-25", "close": 33.995012345, "volume": 284.0}, {"date": "2016-10-26", "close": 33.995012345, "volume": 813.0}, {"date": "2016-10-27", "close": 29.5608803, "volume": 6556.0}, {"date": "2016-10-28", "close": 31.038924315, "volume": 2295.0}, {"date": "2016-10-31", "close": 31.038924315, "volume": 2712.0}, {"date": "2016-11-01", "close": 32.51696833, "volume": 721.0}, {"date": "2016-11-02", "close": 29.5608803, "volume": 9371.0}, {"date": "2016-11-03", "close": 31.038924315, "volume": 995.0}, {"date": "2016-11-04", "close": 27.491618679, "volume": 4446.0}, {"date": "2016-11-07", "close": 28.674053891, "volume": 915.0}, {"date": "2016-11-08", "close": 31.038924315, "volume": 3250.0}, {"date": "2016-11-09", "close": 32.51696833, "volume": 3525.0}, {"date": "2016-11-10", "close": 32.51696833, "volume": 1812.0}, {"date": "2016-11-11", "close": 33.995012345, "volume": 6501.0}, {"date": "2016-11-14", "close": 32.51696833, "volume": 2406.0}, {"date": "2016-11-15", "close": 33.995012345, "volume": 375.0}, {"date": "2016-11-16", "close": 33.995012345, "volume": 2011.0}, {"date": "2016-11-17", "close": 33.995012345, "volume": 468.0}, {"date": "2016-11-18", "close": 31.038924315, "volume": 2543.0}, {"date": "2016-11-21", "close": 29.5608803, "volume": 2087.0}, {"date": "2016-11-22", "close": 28.082836285, "volume": 5933.0}, {"date": "2016-11-23", "close": 27.491618679, "volume": 2014.0}, {"date": "2016-11-24", "close": 27.196009876, "volume": 3383.0}, {"date": "2016-11-25", "close": 29.5608803, "volume": 2454.0}, {"date": "2016-11-28", "close": 29.5608803, "volume": 1371.0}, {"date": "2016-11-29", "close": 29.5608803, "volume": 697.0}, {"date": "2016-11-30", "close": 28.674053891, "volume": 1083.0}, {"date": "2016-12-01", "close": 28.378445088, "volume": 754.0}, {"date": "2016-12-02", "close": 28.378445088, "volume": 418.0}, {"date": "2016-12-05", "close": 27.196009876, "volume": 2345.0}, {"date": "2016-12-06", "close": 27.491618679, "volume": 135.0}, {"date": "2016-12-07", "close": 28.082836285, "volume": 536.0}, {"date": "2016-12-08", "close": 27.491618679, "volume": 2271.0}, {"date": "2016-12-09", "close": 26.900401073, "volume": 2101.0}, {"date": "2016-12-12", "close": 27.196009876, "volume": 350.0}, {"date": "2016-12-13", "close": 27.491618679, "volume": 1689.0}, {"date": "2016-12-14", "close": 26.900401073, "volume": 883.0}, {"date": "2016-12-15", "close": 26.900401073, "volume": 1580.0}, {"date": "2016-12-16", "close": 26.60479227, "volume": 5711.0}, {"date": "2016-12-19", "close": 25.717965861, "volume": 1001.0}, {"date": "2016-12-20", "close": 25.717965861, "volume": 11399.0}, {"date": "2016-12-21", "close": 24.535530649, "volume": 784.0}, {"date": "2016-12-22", "close": 24.239921846, "volume": 1152.0}, {"date": "2016-12-23", "close": 23.64870424, "volume": 1868.0}, {"date": "2016-12-28", "close": 25.422357058, "volume": 1351.0}, {"date": "2016-12-29", "close": 23.944313043, "volume": 490.0}, {"date": "2016-12-30", "close": 25.422357058, "volume": 384.0}, {"date": "2017-01-03", "close": 24.831139452, "volume": 382.0}, {"date": "2017-01-04", "close": 25.717965861, "volume": 239.0}, {"date": "2017-01-05", "close": 25.422357058, "volume": 493.0}, {"date": "2017-01-09", "close": 26.60479227, "volume": 816.0}, {"date": "2017-01-10", "close": 26.309183467, "volume": 281.0}, {"date": "2017-01-11", "close": 26.60479227, "volume": 609.0}, {"date": "2017-01-12", "close": 28.674053891, "volume": 3328.0}, {"date": "2017-01-13", "close": 28.674053891, "volume": 350.0}, {"date": "2017-01-16", "close": 27.491618679, "volume": 1225.0}, {"date": "2017-01-17", "close": 28.378445088, "volume": 818.0}, {"date": "2017-01-18", "close": 28.378445088, "volume": 1939.0}, {"date": "2017-01-19", "close": 28.378445088, "volume": 567.0}, {"date": "2017-01-20", "close": 28.378445088, "volume": 183.0}, {"date": "2017-01-23", "close": 27.491618679, "volume": 599.0}, {"date": "2017-01-24", "close": 27.491618679, "volume": 613.0}, {"date": "2017-01-25", "close": 26.309183467, "volume": 2420.0}, {"date": "2017-01-27", "close": 31.038924315, "volume": 7947.0}, {"date": "2017-01-30", "close": 31.038924315, "volume": 1379.0}, {"date": "2017-01-31", "close": 29.5608803, "volume": 2700.0}, {"date": "2017-02-01", "close": 29.265271497, "volume": 1485.0}, {"date": "2017-02-02", "close": 31.038924315, "volume": 1136.0}, {"date": "2017-02-03", "close": 29.5608803, "volume": 1222.0}, {"date": "2017-02-06", "close": 29.5608803, "volume": 1978.0}, {"date": "2017-02-07", "close": 29.5608803, "volume": 2353.0}, {"date": "2017-02-08", "close": 28.969662694, "volume": 1592.0}, {"date": "2017-02-09", "close": 27.787227482, "volume": 14110.0}, {"date": "2017-02-10", "close": 27.491618679, "volume": 5642.0}, {"date": "2017-02-13", "close": 27.491618679, "volume": 913.0}, {"date": "2017-02-14", "close": 26.013574664, "volume": 6586.0}, {"date": "2017-02-15", "close": 26.60479227, "volume": 1051.0}, {"date": "2017-02-16", "close": 26.900401073, "volume": 423.0}, {"date": "2017-02-17", "close": 27.196009876, "volume": 491.0}, {"date": "2017-02-20", "close": 26.900401073, "volume": 1681.0}, {"date": "2017-02-21", "close": 26.60479227, "volume": 203.0}, {"date": "2017-02-22", "close": 25.717965861, "volume": 1369.0}, {"date": "2017-02-23", "close": 26.013574664, "volume": 1569.0}, {"date": "2017-02-24", "close": 26.013574664, "volume": 63.0}, {"date": "2017-02-27", "close": 25.422357058, "volume": 326.0}, {"date": "2017-02-28", "close": 25.422357058, "volume": 729.0}, {"date": "2017-03-01", "close": 26.013574664, "volume": 300.0}, {"date": "2017-03-02", "close": 25.422357058, "volume": 1744.0}, {"date": "2017-03-03", "close": 25.126748255, "volume": 654.0}, {"date": "2017-03-06", "close": 24.831139452, "volume": 302.0}, {"date": "2017-03-07", "close": 24.831139452, "volume": 644.0}, {"date": "2017-03-08", "close": 24.535530649, "volume": 1346.0}, {"date": "2017-03-09", "close": 23.057486634, "volume": 2967.0}, {"date": "2017-03-10", "close": 23.64870424, "volume": 459.0}, {"date": "2017-03-13", "close": 23.944313043, "volume": 1905.0}, {"date": "2017-03-14", "close": 23.944313043, "volume": 2105.0}, {"date": "2017-03-15", "close": 23.353095437, "volume": 2409.0}, {"date": "2017-03-16", "close": 23.64870424, "volume": 2265.0}, {"date": "2017-03-17", "close": 23.64870424, "volume": 2445.0}, {"date": "2017-03-20", "close": 23.64870424, "volume": 3383.0}, {"date": "2017-03-21", "close": 23.64870424, "volume": 719.0}, {"date": "2017-03-22", "close": 23.353095437, "volume": 887.0}, {"date": "2017-03-23", "close": 23.64870424, "volume": 286.0}, {"date": "2017-03-24", "close": 23.057486634, "volume": 395.0}, {"date": "2017-03-27", "close": 23.353095437, "volume": 214.0}, {"date": "2017-03-28", "close": 24.831139452, "volume": 970.0}, {"date": "2017-03-29", "close": 27.491618679, "volume": 7289.0}, {"date": "2017-03-30", "close": 28.674053891, "volume": 6228.0}, {"date": "2017-03-31", "close": 28.082836285, "volume": 8572.0}, {"date": "2017-04-03", "close": 27.787227482, "volume": 1843.0}, {"date": "2017-04-04", "close": 31.038924315, "volume": 5822.0}, {"date": "2017-04-05", "close": 36.951100375, "volume": 15861.0}, {"date": "2017-04-06", "close": 35.47305636, "volume": 9851.0}, {"date": "2017-04-07", "close": 38.42914439, "volume": 3703.0}, {"date": "2017-04-10", "close": 36.951100375, "volume": 2604.0}, {"date": "2017-04-11", "close": 35.47305636, "volume": 901.0}, {"date": "2017-04-12", "close": 33.995012345, "volume": 3605.0}, {"date": "2017-04-13", "close": 35.47305636, "volume": 786.0}, {"date": "2017-04-18", "close": 36.951100375, "volume": 626.0}, {"date": "2017-04-19", "close": 36.951100375, "volume": 4712.0}, {"date": "2017-04-20", "close": 35.47305636, "volume": 2174.0}, {"date": "2017-04-21", "close": 35.47305636, "volume": 3183.0}, {"date": "2017-04-24", "close": 36.951100375, "volume": 1665.0}, {"date": "2017-04-26", "close": 38.42914439, "volume": 2008.0}, {"date": "2017-04-27", "close": 38.42914439, "volume": 3069.0}, {"date": "2017-04-28", "close": 36.951100375, "volume": 529.0}, {"date": "2017-05-01", "close": 36.951100375, "volume": 687.0}, {"date": "2017-05-02", "close": 35.47305636, "volume": 753.0}, {"date": "2017-05-03", "close": 33.995012345, "volume": 4326.0}, {"date": "2017-05-04", "close": 36.951100375, "volume": 3186.0}, {"date": "2017-05-05", "close": 35.47305636, "volume": 1339.0}, {"date": "2017-05-08", "close": 35.47305636, "volume": 1642.0}, {"date": "2017-05-09", "close": 33.995012345, "volume": 693.0}, {"date": "2017-05-10", "close": 33.995012345, "volume": 132.0}, {"date": "2017-05-11", "close": 33.995012345, "volume": 724.0}, {"date": "2017-05-12", "close": 38.42914439, "volume": 2847.0}, {"date": "2017-05-15", "close": 33.995012345, "volume": 4143.0}, {"date": "2017-05-16", "close": 33.995012345, "volume": 1227.0}, {"date": "2017-05-17", "close": 33.995012345, "volume": 4780.0}, {"date": "2017-05-18", "close": 32.51696833, "volume": 790.0}, {"date": "2017-05-19", "close": 32.51696833, "volume": 351.0}, {"date": "2017-05-22", "close": 32.51696833, "volume": 126.0}, {"date": "2017-05-23", "close": 32.51696833, "volume": 397.0}, {"date": "2017-05-24", "close": 32.51696833, "volume": 85.0}, {"date": "2017-05-25", "close": 33.995012345, "volume": 496.0}, {"date": "2017-05-26", "close": 33.995012345, "volume": 562.0}, {"date": "2017-05-29", "close": 33.995012345, "volume": 440.0}, {"date": "2017-05-30", "close": 33.995012345, "volume": 396.0}, {"date": "2017-05-31", "close": 33.995012345, "volume": 262.0}, {"date": "2017-06-01", "close": 32.51696833, "volume": 8004.0}, {"date": "2017-06-02", "close": 31.630141921, "volume": 3.0}, {"date": "2017-06-05", "close": 29.5608803, "volume": 2384.0}, {"date": "2017-06-06", "close": 29.5608803, "volume": 309.0}, {"date": "2017-06-07", "close": 29.5608803, "volume": 884.0}, {"date": "2017-06-08", "close": 29.5608803, "volume": 1033.0}, {"date": "2017-06-09", "close": 29.5608803, "volume": 245.0}, {"date": "2017-06-13", "close": 28.378445088, "volume": 3565.0}, {"date": "2017-06-14", "close": 28.969662694, "volume": 159.0}, {"date": "2017-06-15", "close": 28.969662694, "volume": 780.0}, {"date": "2017-06-16", "close": 28.969662694, "volume": 143.0}, {"date": "2017-06-19", "close": 28.674053891, "volume": 387.0}, {"date": "2017-06-20", "close": 28.378445088, "volume": 1115.0}, {"date": "2017-06-21", "close": 28.378445088, "volume": 588.0}, {"date": "2017-06-22", "close": 27.787227482, "volume": 811.0}, {"date": "2017-06-23", "close": 27.491618679, "volume": 1542.0}, {"date": "2017-06-26", "close": 28.082836285, "volume": 1037.0}, {"date": "2017-06-27", "close": 27.491618679, "volume": 707.0}, {"date": "2017-06-28", "close": 28.082836285, "volume": 1634.0}, {"date": "2017-06-29", "close": 31.038924315, "volume": 3951.0}, {"date": "2017-06-30", "close": 28.674053891, "volume": 1072.0}, {"date": "2017-07-03", "close": 29.265271497, "volume": 328.0}, {"date": "2017-07-04", "close": 29.5608803, "volume": 591.0}, {"date": "2017-07-05", "close": 31.038924315, "volume": 530.0}, {"date": "2017-07-07", "close": 31.038924315, "volume": 1086.0}, {"date": "2017-07-10", "close": 31.038924315, "volume": 1130.0}, {"date": "2017-07-11", "close": 29.5608803, "volume": 401.0}, {"date": "2017-07-12", "close": 28.082836285, "volume": 2357.0}, {"date": "2017-07-13", "close": 28.378445088, "volume": 317.0}, {"date": "2017-07-14", "close": 28.674053891, "volume": 1351.0}, {"date": "2017-07-17", "close": 29.265271497, "volume": 17.0}, {"date": "2017-07-18", "close": 29.5608803, "volume": 325.0}, {"date": "2017-07-19", "close": 28.378445088, "volume": 1166.0}, {"date": "2017-07-21", "close": 28.674053891, "volume": 600.0}, {"date": "2017-07-24", "close": 28.969662694, "volume": 368.0}, {"date": "2017-07-25", "close": 28.969662694, "volume": 437.0}, {"date": "2017-07-26", "close": 28.674053891, "volume": 342.0}, {"date": "2017-07-27", "close": 29.5608803, "volume": 3538.0}, {"date": "2017-07-28", "close": 30.152097906, "volume": 68.0}, {"date": "2017-07-31", "close": 26.013574664, "volume": 7415.0}, {"date": "2017-08-01", "close": 25.717965861, "volume": 6071.0}, {"date": "2017-08-02", "close": 29.5608803, "volume": 913.0}, {"date": "2017-08-03", "close": 28.378445088, "volume": 399.0}, {"date": "2017-08-04", "close": 28.969662694, "volume": 1718.0}, {"date": "2017-08-07", "close": 29.265271497, "volume": 1223.0}, {"date": "2017-08-08", "close": 28.969662694, "volume": 195.0}, {"date": "2017-08-09", "close": 28.969662694, "volume": 331.0}, {"date": "2017-08-10", "close": 27.787227482, "volume": 834.0}, {"date": "2017-08-11", "close": 27.787227482, "volume": 16.0}, {"date": "2017-08-15", "close": 27.787227482, "volume": 715.0}, {"date": "2017-08-16", "close": 26.60479227, "volume": 3506.0}, {"date": "2017-08-17", "close": 26.60479227, "volume": 1350.0}, {"date": "2017-08-18", "close": 26.60479227, "volume": 764.0}, {"date": "2017-08-21", "close": 26.309183467, "volume": 220.0}, {"date": "2017-08-22", "close": 26.900401073, "volume": 1095.0}, {"date": "2017-08-23", "close": 27.196009876, "volume": 2.0}, {"date": "2017-08-24", "close": 26.900401073, "volume": 1050.0}, {"date": "2017-08-25", "close": 27.491618679, "volume": 1310.0}, {"date": "2017-08-28", "close": 27.491618679, "volume": 581.0}, {"date": "2017-08-29", "close": 28.969662694, "volume": 1531.0}, {"date": "2017-08-30", "close": 28.082836285, "volume": 727.0}, {"date": "2017-08-31", "close": 27.491618679, "volume": 851.0}, {"date": "2017-09-01", "close": 27.787227482, "volume": 14.0}, {"date": "2017-09-04", "close": 26.900401073, "volume": 811.0}, {"date": "2017-09-05", "close": 26.900401073, "volume": 257.0}, {"date": "2017-09-06", "close": 26.60479227, "volume": 345.0}, {"date": "2017-09-07", "close": 28.082836285, "volume": 2084.0}, {"date": "2017-09-08", "close": 28.082836285, "volume": 314.0}, {"date": "2017-09-11", "close": 28.082836285, "volume": 348.0}, {"date": "2017-09-12", "close": 28.082836285, "volume": 126.0}, {"date": "2017-09-13", "close": 28.082836285, "volume": 458.0}, {"date": "2017-09-14", "close": 27.196009876, "volume": 498.0}, {"date": "2017-09-15", "close": 27.196009876, "volume": 710.0}, {"date": "2017-09-18", "close": 27.196009876, "volume": 460.0}, {"date": "2017-09-19", "close": 28.082836285, "volume": 1404.0}, {"date": "2017-09-20", "close": 29.5608803, "volume": 4013.0}, {"date": "2017-09-21", "close": 29.5608803, "volume": 392.0}, {"date": "2017-09-22", "close": 29.5608803, "volume": 3784.0}, {"date": "2017-09-25", "close": 31.038924315, "volume": 114.0}, {"date": "2017-09-26", "close": 33.995012345, "volume": 6786.0}, {"date": "2017-09-27", "close": 33.995012345, "volume": 5055.0}, {"date": "2017-09-28", "close": 32.51696833, "volume": 1547.0}, {"date": "2017-09-29", "close": 33.995012345, "volume": 932.0}, {"date": "2017-10-02", "close": 33.995012345, "volume": 500.0}, {"date": "2017-10-03", "close": 32.51696833, "volume": 513.0}, {"date": "2017-10-04", "close": 33.995012345, "volume": 2056.0}, {"date": "2017-10-05", "close": 33.995012345, "volume": 4457.0}, {"date": "2017-10-06", "close": 35.47305636, "volume": 84.0}, {"date": "2017-10-09", "close": 33.995012345, "volume": 2107.0}, {"date": "2017-10-10", "close": 35.47305636, "volume": 1859.0}, {"date": "2017-10-11", "close": 36.951100375, "volume": 4792.0}, {"date": "2017-10-12", "close": 36.951100375, "volume": 3044.0}, {"date": "2017-10-13", "close": 36.951100375, "volume": 939.0}, {"date": "2017-10-16", "close": 36.951100375, "volume": 5482.0}, {"date": "2017-10-17", "close": 39.907188405, "volume": 6760.0}, {"date": "2017-10-18", "close": 45.819364465, "volume": 9887.0}, {"date": "2017-10-19", "close": 47.29740848, "volume": 11550.0}, {"date": "2017-10-20", "close": 48.775452495, "volume": 8066.0}, {"date": "2017-10-23", "close": 45.819364465, "volume": 19780.0}, {"date": "2017-10-24", "close": 44.34132045, "volume": 11059.0}, {"date": "2017-10-25", "close": 38.42914439, "volume": 12706.0}, {"date": "2017-10-26", "close": 38.42914439, "volume": 1476.0}, {"date": "2017-10-27", "close": 36.951100375, "volume": 1162.0}, {"date": "2017-10-30", "close": 36.951100375, "volume": 693.0}, {"date": "2017-10-31", "close": 39.907188405, "volume": 6331.0}, {"date": "2017-11-01", "close": 39.907188405, "volume": 2990.0}, {"date": "2017-11-02", "close": 41.38523242, "volume": 381.0}, {"date": "2017-11-03", "close": 39.907188405, "volume": 2460.0}, {"date": "2017-11-06", "close": 41.38523242, "volume": 3674.0}, {"date": "2017-11-07", "close": 42.863276435, "volume": 2020.0}, {"date": "2017-11-08", "close": 41.38523242, "volume": 3959.0}, {"date": "2017-11-09", "close": 39.907188405, "volume": 605.0}, {"date": "2017-11-10", "close": 39.907188405, "volume": 621.0}, {"date": "2017-11-13", "close": 42.863276435, "volume": 2040.0}, {"date": "2017-11-14", "close": 42.863276435, "volume": 1428.0}, {"date": "2017-11-15", "close": 39.907188405, "volume": 1136.0}, {"date": "2017-11-16", "close": 41.38523242, "volume": 1505.0}, {"date": "2017-11-17", "close": 39.907188405, "volume": 1573.0}, {"date": "2017-11-20", "close": 39.907188405, "volume": 504.0}, {"date": "2017-11-21", "close": 39.907188405, "volume": 842.0}, {"date": "2017-11-22", "close": 39.907188405, "volume": 331.0}, {"date": "2017-11-23", "close": 38.42914439, "volume": 2759.0}, {"date": "2017-11-24", "close": 45.819364465, "volume": 29054.0}, {"date": "2017-11-27", "close": 44.34132045, "volume": 7286.0}, {"date": "2017-11-28", "close": 42.863276435, "volume": 2084.0}, {"date": "2017-11-29", "close": 44.34132045, "volume": 1907.0}, {"date": "2017-11-30", "close": 44.34132045, "volume": 4078.0}, {"date": "2017-12-01", "close": 47.29740848, "volume": 18267.0}, {"date": "2017-12-04", "close": 51.731540525, "volume": 9702.0}, {"date": "2017-12-05", "close": 50.25349651, "volume": 3989.0}, {"date": "2017-12-06", "close": 50.25349651, "volume": 3435.0}, {"date": "2017-12-07", "close": 48.775452495, "volume": 987.0}, {"date": "2017-12-08", "close": 48.775452495, "volume": 488.0}, {"date": "2017-12-11", "close": 47.29740848, "volume": 1992.0}, {"date": "2017-12-12", "close": 48.775452495, "volume": 2842.0}, {"date": "2017-12-13", "close": 48.775452495, "volume": 2836.0}, {"date": "2017-12-14", "close": 47.29740848, "volume": 530.0}, {"date": "2017-12-15", "close": 47.29740848, "volume": 94.0}, {"date": "2017-12-18", "close": 47.29740848, "volume": 2363.0}, {"date": "2017-12-19", "close": 44.34132045, "volume": 1839.0}, {"date": "2017-12-20", "close": 45.819364465, "volume": 1532.0}, {"date": "2017-12-21", "close": 47.29740848, "volume": 6804.0}, {"date": "2017-12-22", "close": 44.34132045, "volume": 3097.0}, {"date": "2017-12-27", "close": 42.863276435, "volume": 2044.0}, {"date": "2017-12-28", "close": 44.34132045, "volume": 1335.0}, {"date": "2017-12-29", "close": 45.819364465, "volume": 1108.0}, {"date": "2018-01-02", "close": 45.819364465, "volume": 1126.0}, {"date": "2018-01-04", "close": 44.34132045, "volume": 1872.0}, {"date": "2018-01-05", "close": 44.34132045, "volume": 3273.0}, {"date": "2018-01-08", "close": 42.863276435, "volume": 110.0}, {"date": "2018-01-09", "close": 41.38523242, "volume": 1541.0}, {"date": "2018-01-10", "close": 42.863276435, "volume": 1362.0}, {"date": "2018-01-11", "close": 42.863276435, "volume": 704.0}, {"date": "2018-01-12", "close": 42.863276435, "volume": 458.0}, {"date": "2018-01-15", "close": 42.863276435, "volume": 1638.0}, {"date": "2018-01-16", "close": 42.863276435, "volume": 406.0}, {"date": "2018-01-18", "close": 42.863276435, "volume": 161.0}, {"date": "2018-01-19", "close": 42.863276435, "volume": 2192.0}, {"date": "2018-01-22", "close": 42.863276435, "volume": 80.0}, {"date": "2018-01-23", "close": 42.863276435, "volume": 1130.0}, {"date": "2018-01-24", "close": 41.38523242, "volume": 197.0}, {"date": "2018-01-25", "close": 42.863276435, "volume": 118.0}, {"date": "2018-01-29", "close": 42.863276435, "volume": 2910.0}, {"date": "2018-01-30", "close": 42.863276435, "volume": 714.0}, {"date": "2018-01-31", "close": 48.775452495, "volume": 13135.0}, {"date": "2018-02-01", "close": 45.819364465, "volume": 4700.0}, {"date": "2018-02-02", "close": 47.29740848, "volume": 2439.0}, {"date": "2018-02-05", "close": 42.863276435, "volume": 9124.0}, {"date": "2018-02-06", "close": 39.907188405, "volume": 10139.0}, {"date": "2018-02-07", "close": 41.38523242, "volume": 2543.0}, {"date": "2018-02-08", "close": 41.38523242, "volume": 3016.0}, {"date": "2018-02-09", "close": 39.907188405, "volume": 5293.0}, {"date": "2018-02-12", "close": 38.42914439, "volume": 5503.0}, {"date": "2018-02-13", "close": 38.42914439, "volume": 1265.0}, {"date": "2018-02-14", "close": 38.42914439, "volume": 1565.0}, {"date": "2018-02-15", "close": 38.42914439, "volume": 385.0}, {"date": "2018-02-16", "close": 38.42914439, "volume": 1545.0}, {"date": "2018-02-19", "close": 38.42914439, "volume": 1157.0}, {"date": "2018-02-20", "close": 36.951100375, "volume": 1363.0}, {"date": "2018-02-21", "close": 39.907188405, "volume": 797.0}, {"date": "2018-02-22", "close": 42.863276435, "volume": 2964.0}, {"date": "2018-02-23", "close": 42.863276435, "volume": 8280.0}, {"date": "2018-02-26", "close": 44.34132045, "volume": 2505.0}, {"date": "2018-02-27", "close": 42.863276435, "volume": 7696.0}, {"date": "2018-02-28", "close": 42.863276435, "volume": 9826.0}, {"date": "2018-03-01", "close": 41.38523242, "volume": 2776.0}, {"date": "2018-03-02", "close": 39.907188405, "volume": 4552.0}, {"date": "2018-03-05", "close": 39.907188405, "volume": 1939.0}, {"date": "2018-03-06", "close": 41.38523242, "volume": 1219.0}, {"date": "2018-03-07", "close": 39.907188405, "volume": 1092.0}, {"date": "2018-03-08", "close": 41.38523242, "volume": 3213.0}, {"date": "2018-03-09", "close": 41.38523242, "volume": 1067.0}, {"date": "2018-03-12", "close": 41.38523242, "volume": 1197.0}, {"date": "2018-03-13", "close": 41.38523242, "volume": 2255.0}, {"date": "2018-03-14", "close": 41.38523242, "volume": 312.0}, {"date": "2018-03-16", "close": 41.38523242, "volume": 553.0}, {"date": "2018-03-19", "close": 39.907188405, "volume": 3451.0}, {"date": "2018-03-20", "close": 41.38523242, "volume": 2634.0}, {"date": "2018-03-22", "close": 38.42914439, "volume": 7018.0}, {"date": "2018-03-23", "close": 38.42914439, "volume": 1816.0}, {"date": "2018-03-26", "close": 39.907188405, "volume": 2773.0}, {"date": "2018-03-27", "close": 39.907188405, "volume": 4006.0}, {"date": "2018-03-28", "close": 36.951100375, "volume": 3667.0}, {"date": "2018-03-29", "close": 38.42914439, "volume": 1577.0}, {"date": "2018-04-03", "close": 35.47305636, "volume": 8605.0}, {"date": "2018-04-04", "close": 36.951100375, "volume": 1239.0}, {"date": "2018-04-05", "close": 36.951100375, "volume": 2997.0}, {"date": "2018-04-06", "close": 36.951100375, "volume": 810.0}, {"date": "2018-04-09", "close": 36.951100375, "volume": 1334.0}, {"date": "2018-04-10", "close": 38.42914439, "volume": 4322.0}, {"date": "2018-04-11", "close": 39.907188405, "volume": 2237.0}, {"date": "2018-04-12", "close": 39.907188405, "volume": 1438.0}, {"date": "2018-04-13", "close": 39.907188405, "volume": 2673.0}, {"date": "2018-04-16", "close": 39.907188405, "volume": 6499.0}, {"date": "2018-04-17", "close": 39.907188405, "volume": 520.0}, {"date": "2018-04-18", "close": 41.38523242, "volume": 8115.0}, {"date": "2018-04-19", "close": 41.38523242, "volume": 279.0}, {"date": "2018-04-20", "close": 39.907188405, "volume": 1509.0}, {"date": "2018-04-23", "close": 38.42914439, "volume": 2338.0}, {"date": "2018-04-26", "close": 39.907188405, "volume": 2654.0}, {"date": "2018-04-27", "close": 39.907188405, "volume": 2077.0}, {"date": "2018-04-30", "close": 39.907188405, "volume": 563.0}, {"date": "2018-05-01", "close": 39.020361996, "volume": 1554.0}, {"date": "2018-05-02", "close": 41.38523242, "volume": 6075.0}, {"date": "2018-05-03", "close": 41.38523242, "volume": 4731.0}, {"date": "2018-05-04", "close": 44.34132045, "volume": 10001.0}, {"date": "2018-05-07", "close": 45.819364465, "volume": 2647.0}, {"date": "2018-05-08", "close": 48.775452495, "volume": 9705.0}, {"date": "2018-05-09", "close": 48.775452495, "volume": 1531.0}, {"date": "2018-05-10", "close": 48.775452495, "volume": 2398.0}, {"date": "2018-05-11", "close": 48.775452495, "volume": 6891.0}, {"date": "2018-05-14", "close": 45.819364465, "volume": 3414.0}, {"date": "2018-05-15", "close": 45.819364465, "volume": 3199.0}, {"date": "2018-05-16", "close": 45.819364465, "volume": 1897.0}, {"date": "2018-05-17", "close": 45.819364465, "volume": 4048.0}, {"date": "2018-05-18", "close": 45.819364465, "volume": 3306.0}, {"date": "2018-05-21", "close": 44.34132045, "volume": 3985.0}, {"date": "2018-05-22", "close": 44.34132045, "volume": 3971.0}, {"date": "2018-05-23", "close": 42.863276435, "volume": 1670.0}, {"date": "2018-05-24", "close": 44.34132045, "volume": 1657.0}, {"date": "2018-05-25", "close": 45.819364465, "volume": 2279.0}, {"date": "2018-05-28", "close": 47.29740848, "volume": 2122.0}, {"date": "2018-05-29", "close": 45.819364465, "volume": 1608.0}, {"date": "2018-05-30", "close": 50.25349651, "volume": 9365.0}, {"date": "2018-05-31", "close": 56.16567257, "volume": 20255.0}, {"date": "2018-06-01", "close": 56.16567257, "volume": 5348.0}, {"date": "2018-06-04", "close": 53.20958454, "volume": 10549.0}, {"date": "2018-06-05", "close": 53.20958454, "volume": 5178.0}, {"date": "2018-06-06", "close": 56.16567257, "volume": 3733.0}, {"date": "2018-06-07", "close": 57.643716585, "volume": 21483.0}, {"date": "2018-06-08", "close": 63.555892645, "volume": 15678.0}, {"date": "2018-06-12", "close": 62.07784863, "volume": 7372.0}, {"date": "2018-06-13", "close": 59.1217606, "volume": 5386.0}, {"date": "2018-06-14", "close": 57.643716585, "volume": 2669.0}, {"date": "2018-06-15", "close": 59.1217606, "volume": 3762.0}, {"date": "2018-06-18", "close": 57.643716585, "volume": 3277.0}, {"date": "2018-06-19", "close": 59.1217606, "volume": 1370.0}, {"date": "2018-06-20", "close": 60.599804615, "volume": 3171.0}, {"date": "2018-06-21", "close": 62.07784863, "volume": 3963.0}, {"date": "2018-06-22", "close": 62.07784863, "volume": 2384.0}, {"date": "2018-06-25", "close": 63.555892645, "volume": 2768.0}, {"date": "2018-06-26", "close": 60.599804615, "volume": 3052.0}, {"date": "2018-06-27", "close": 62.07784863, "volume": 2281.0}, {"date": "2018-06-28", "close": 62.07784863, "volume": 1437.0}, {"date": "2018-06-29", "close": 67.99002469, "volume": 7757.0}, {"date": "2018-07-02", "close": 72.424156735, "volume": 17515.0}, {"date": "2018-07-03", "close": 70.94611272, "volume": 5188.0}, {"date": "2018-07-04", "close": 69.468068705, "volume": 6703.0}, {"date": "2018-07-05", "close": 73.90220075, "volume": 9866.0}, {"date": "2018-07-06", "close": 73.90220075, "volume": 7090.0}, {"date": "2018-07-09", "close": 69.468068705, "volume": 10306.0}, {"date": "2018-07-10", "close": 63.555892645, "volume": 7198.0}, {"date": "2018-07-11", "close": 62.07784863, "volume": 2792.0}, {"date": "2018-07-12", "close": 65.03393666, "volume": 1415.0}, {"date": "2018-07-13", "close": 65.03393666, "volume": 1263.0}, {"date": "2018-07-16", "close": 63.555892645, "volume": 423.0}, {"date": "2018-07-17", "close": 63.555892645, "volume": 2693.0}, {"date": "2018-07-18", "close": 62.07784863, "volume": 5574.0}, {"date": "2018-07-19", "close": 60.599804615, "volume": 2240.0}, {"date": "2018-07-20", "close": 60.599804615, "volume": 4118.0}, {"date": "2018-07-23", "close": 63.555892645, "volume": 1581.0}, {"date": "2018-07-24", "close": 65.03393666, "volume": 2258.0}, {"date": "2018-07-25", "close": 65.03393666, "volume": 4845.0}, {"date": "2018-07-26", "close": 63.555892645, "volume": 3149.0}, {"date": "2018-07-27", "close": 63.555892645, "volume": 1333.0}, {"date": "2018-07-30", "close": 65.03393666, "volume": 2662.0}, {"date": "2018-07-31", "close": 62.07784863, "volume": 700.0}, {"date": "2018-08-01", "close": 62.07784863, "volume": 1074.0}, {"date": "2018-08-02", "close": 62.07784863, "volume": 3410.0}, {"date": "2018-08-03", "close": 60.599804615, "volume": 5294.0}, {"date": "2018-08-06", "close": 60.599804615, "volume": 2262.0}, {"date": "2018-08-07", "close": 60.599804615, "volume": 1095.0}, {"date": "2018-08-08", "close": 59.1217606, "volume": 911.0}, {"date": "2018-08-09", "close": 53.20958454, "volume": 10043.0}, {"date": "2018-08-10", "close": 51.731540525, "volume": 4152.0}, {"date": "2018-08-13", "close": 48.775452495, "volume": 9139.0}, {"date": "2018-08-14", "close": 54.687628555, "volume": 4515.0}, {"date": "2018-08-15", "close": 53.20958454, "volume": 2905.0}, {"date": "2018-08-16", "close": 53.20958454, "volume": 2677.0}, {"date": "2018-08-17", "close": 53.20958454, "volume": 1824.0}, {"date": "2018-08-20", "close": 53.20958454, "volume": 2686.0}, {"date": "2018-08-21", "close": 51.731540525, "volume": 2579.0}, {"date": "2018-08-22", "close": 50.25349651, "volume": 1566.0}, {"date": "2018-08-23", "close": 56.16567257, "volume": 1338.0}, {"date": "2018-08-24", "close": 57.643716585, "volume": 4028.0}, {"date": "2018-08-27", "close": 59.1217606, "volume": 4320.0}, {"date": "2018-08-28", "close": 59.1217606, "volume": 1331.0}, {"date": "2018-08-29", "close": 62.07784863, "volume": 3811.0}, {"date": "2018-08-30", "close": 65.03393666, "volume": 6253.0}, {"date": "2018-08-31", "close": 65.03393666, "volume": 1828.0}, {"date": "2018-09-03", "close": 65.03393666, "volume": 608.0}, {"date": "2018-09-04", "close": 63.555892645, "volume": 452.0}, {"date": "2018-09-05", "close": 56.16567257, "volume": 4862.0}, {"date": "2018-09-06", "close": 56.16567257, "volume": 2360.0}, {"date": "2018-09-07", "close": 57.643716585, "volume": 1818.0}, {"date": "2018-09-10", "close": 57.643716585, "volume": 1535.0}, {"date": "2018-09-11", "close": 56.16567257, "volume": 1661.0}, {"date": "2018-09-12", "close": 56.16567257, "volume": 1551.0}, {"date": "2018-09-13", "close": 56.16567257, "volume": 2669.0}, {"date": "2018-09-14", "close": 56.16567257, "volume": 596.0}, {"date": "2018-09-17", "close": 53.20958454, "volume": 1753.0}, {"date": "2018-09-18", "close": 53.20958454, "volume": 3241.0}, {"date": "2018-09-19", "close": 53.20958454, "volume": 2211.0}, {"date": "2018-09-20", "close": 53.20958454, "volume": 2148.0}, {"date": "2018-09-21", "close": 54.687628555, "volume": 798.0}, {"date": "2018-09-24", "close": 56.16567257, "volume": 3056.0}, {"date": "2018-09-25", "close": 54.687628555, "volume": 752.0}, {"date": "2018-09-26", "close": 54.687628555, "volume": 1051.0}, {"date": "2018-09-27", "close": 57.643716585, "volume": 829.0}, {"date": "2018-09-28", "close": 59.1217606, "volume": 1175.0}, {"date": "2018-10-01", "close": 59.1217606, "volume": 2093.0}, {"date": "2018-10-02", "close": 59.1217606, "volume": 736.0}, {"date": "2018-10-03", "close": 59.1217606, "volume": 956.0}, {"date": "2018-10-04", "close": 59.1217606, "volume": 463.0}, {"date": "2018-10-05", "close": 57.643716585, "volume": 2828.0}, {"date": "2018-10-08", "close": 56.16567257, "volume": 2053.0}, {"date": "2018-10-09", "close": 56.16567257, "volume": 3252.0}, {"date": "2018-10-10", "close": 54.687628555, "volume": 1691.0}, {"date": "2018-10-11", "close": 53.20958454, "volume": 5000.0}, {"date": "2018-10-12", "close": 53.20958454, "volume": 4065.0}, {"date": "2018-10-15", "close": 51.731540525, "volume": 16007.0}, {"date": "2018-10-16", "close": 53.20958454, "volume": 2047.0}, {"date": "2018-10-17", "close": 51.731540525, "volume": 2708.0}, {"date": "2018-10-18", "close": 51.731540525, "volume": 166.0}, {"date": "2018-10-19", "close": 50.25349651, "volume": 5835.0}, {"date": "2018-10-22", "close": 50.25349651, "volume": 2835.0}, {"date": "2018-10-23", "close": 50.25349651, "volume": 2291.0}, {"date": "2018-10-24", "close": 51.731540525, "volume": 4405.0}, {"date": "2018-10-25", "close": 51.731540525, "volume": 7663.0}, {"date": "2018-10-26", "close": 51.731540525, "volume": 3922.0}, {"date": "2018-10-29", "close": 53.20958454, "volume": 3324.0}, {"date": "2018-10-30", "close": 56.16567257, "volume": 6896.0}, {"date": "2018-10-31", "close": 57.643716585, "volume": 2871.0}, {"date": "2018-11-01", "close": 59.1217606, "volume": 3066.0}, {"date": "2018-11-02", "close": 56.16567257, "volume": 1943.0}, {"date": "2018-11-05", "close": 54.687628555, "volume": 1103.0}, {"date": "2018-11-06", "close": 54.687628555, "volume": 897.0}, {"date": "2018-11-07", "close": 57.643716585, "volume": 1636.0}, {"date": "2018-11-08", "close": 56.16567257, "volume": 1075.0}, {"date": "2018-11-09", "close": 57.643716585, "volume": 2316.0}, {"date": "2018-11-12", "close": 57.643716585, "volume": 3129.0}, {"date": "2018-11-13", "close": 56.16567257, "volume": 2211.0}, {"date": "2018-11-14", "close": 53.20958454, "volume": 3184.0}, {"date": "2018-11-15", "close": 53.20958454, "volume": 674.0}, {"date": "2018-11-16", "close": 51.731540525, "volume": 399.0}, {"date": "2018-11-19", "close": 51.731540525, "volume": 373.0}, {"date": "2018-11-20", "close": 50.25349651, "volume": 2786.0}, {"date": "2018-11-21", "close": 50.25349651, "volume": 1159.0}, {"date": "2018-11-22", "close": 53.20958454, "volume": 909.0}, {"date": "2018-11-23", "close": 53.20958454, "volume": 1806.0}, {"date": "2018-11-26", "close": 50.25349651, "volume": 942.0}, {"date": "2018-11-27", "close": 51.731540525, "volume": 855.0}, {"date": "2018-11-28", "close": 51.731540525, "volume": 508.0}, {"date": "2018-11-29", "close": 51.731540525, "volume": 1122.0}, {"date": "2018-11-30", "close": 53.20958454, "volume": 1076.0}, {"date": "2018-12-03", "close": 53.20958454, "volume": 357.0}, {"date": "2018-12-04", "close": 54.687628555, "volume": 2124.0}, {"date": "2018-12-05", "close": 56.16567257, "volume": 2573.0}, {"date": "2018-12-06", "close": 56.16567257, "volume": 4564.0}, {"date": "2018-12-07", "close": 60.599804615, "volume": 8320.0}, {"date": "2018-12-10", "close": 57.643716585, "volume": 2761.0}, {"date": "2018-12-11", "close": 56.16567257, "volume": 1765.0}, {"date": "2018-12-12", "close": 56.16567257, "volume": 1861.0}, {"date": "2018-12-13", "close": 56.16567257, "volume": 1189.0}, {"date": "2018-12-14", "close": 57.643716585, "volume": 476.0}, {"date": "2018-12-17", "close": 57.643716585, "volume": 1103.0}, {"date": "2018-12-18", "close": 56.16567257, "volume": 1590.0}, {"date": "2018-12-19", "close": 54.687628555, "volume": 1598.0}, {"date": "2018-12-20", "close": 54.687628555, "volume": 1397.0}, {"date": "2018-12-21", "close": 53.20958454, "volume": 724.0}, {"date": "2018-12-24", "close": 53.20958454, "volume": 3883.0}, {"date": "2018-12-27", "close": 53.20958454, "volume": 983.0}, {"date": "2018-12-28", "close": 53.20958454, "volume": 748.0}, {"date": "2018-12-31", "close": 54.687628555, "volume": 863.0}, {"date": "2019-01-02", "close": 51.731540525, "volume": 416.0}, {"date": "2019-01-03", "close": 50.25349651, "volume": 1458.0}, {"date": "2019-01-04", "close": 50.25349651, "volume": 1034.0}, {"date": "2019-01-07", "close": 51.731540525, "volume": 1376.0}, {"date": "2019-01-08", "close": 51.731540525, "volume": 85.0}, {"date": "2019-01-09", "close": 51.731540525, "volume": 710.0}, {"date": "2019-01-10", "close": 53.20958454, "volume": 1410.0}, {"date": "2019-01-11", "close": 51.731540525, "volume": 489.0}, {"date": "2019-01-14", "close": 50.25349651, "volume": 1730.0}, {"date": "2019-01-15", "close": 45.819364465, "volume": 3910.0}, {"date": "2019-01-16", "close": 47.29740848, "volume": 1558.0}, {"date": "2019-01-17", "close": 50.25349651, "volume": 2442.0}, {"date": "2019-01-18", "close": 50.25349651, "volume": 511.0}, {"date": "2019-01-21", "close": 53.20958454, "volume": 820.0}, {"date": "2019-01-22", "close": 51.731540525, "volume": 738.0}, {"date": "2019-01-23", "close": 51.731540525, "volume": 922.0}, {"date": "2019-01-24", "close": 50.25349651, "volume": 1923.0}, {"date": "2019-01-25", "close": 51.731540525, "volume": 1372.0}, {"date": "2019-01-29", "close": 50.25349651, "volume": 152.0}, {"date": "2019-01-30", "close": 50.25349651, "volume": 489.0}, {"date": "2019-01-31", "close": 53.20958454, "volume": 2055.0}, {"date": "2019-02-01", "close": 53.20958454, "volume": 1377.0}, {"date": "2019-02-04", "close": 50.25349651, "volume": 1277.0}, {"date": "2019-02-05", "close": 50.25349651, "volume": 678.0}, {"date": "2019-02-06", "close": 48.775452495, "volume": 592.0}, {"date": "2019-02-07", "close": 47.29740848, "volume": 4973.0}, {"date": "2019-02-08", "close": 47.29740848, "volume": 1689.0}, {"date": "2019-02-11", "close": 47.29740848, "volume": 1627.0}, {"date": "2019-02-12", "close": 47.29740848, "volume": 3011.0}, {"date": "2019-02-13", "close": 47.29740848, "volume": 435.0}, {"date": "2019-02-14", "close": 50.25349651, "volume": 397.0}, {"date": "2019-02-15", "close": 50.25349651, "volume": 1697.0}, {"date": "2019-02-18", "close": 50.25349651, "volume": 875.0}, {"date": "2019-02-19", "close": 48.775452495, "volume": 128.0}, {"date": "2019-02-20", "close": 50.25349651, "volume": 831.0}, {"date": "2019-02-21", "close": 50.25349651, "volume": 1192.0}, {"date": "2019-02-22", "close": 50.25349651, "volume": 1312.0}, {"date": "2019-02-25", "close": 51.731540525, "volume": 275.0}, {"date": "2019-02-26", "close": 48.775452495, "volume": 71.0}, {"date": "2019-02-27", "close": 51.731540525, "volume": 724.0}, {"date": "2019-02-28", "close": 53.20958454, "volume": 3550.0}, {"date": "2019-03-01", "close": 51.731540525, "volume": 167.0}, {"date": "2019-03-04", "close": 51.731540525, "volume": 55.0}, {"date": "2019-03-05", "close": 51.731540525, "volume": 871.0}, {"date": "2019-03-06", "close": 50.25349651, "volume": 320.0}, {"date": "2019-03-07", "close": 51.731540525, "volume": 250.0}, {"date": "2019-03-08", "close": 50.25349651, "volume": 45.0}, {"date": "2019-03-11", "close": 50.25349651, "volume": 446.0}, {"date": "2019-03-12", "close": 48.775452495, "volume": 644.0}, {"date": "2019-03-13", "close": 48.775452495, "volume": 1048.0}, {"date": "2019-03-14", "close": 48.775452495, "volume": 717.0}, {"date": "2019-03-15", "close": 48.775452495, "volume": 846.0}, {"date": "2019-03-18", "close": 48.775452495, "volume": 449.0}, {"date": "2019-03-19", "close": 42.863276435, "volume": 8051.0}, {"date": "2019-03-20", "close": 44.34132045, "volume": 1423.0}, {"date": "2019-03-21", "close": 45.819364465, "volume": 353.0}, {"date": "2019-03-22", "close": 47.29740848, "volume": 731.0}, {"date": "2019-03-25", "close": 14.484831347, "volume": 175181.0}, {"date": "2019-03-26", "close": 15.076048953, "volume": 99213.0}, {"date": "2019-03-27", "close": 13.006787332, "volume": 33858.0}, {"date": "2019-03-28", "close": 11.82435212, "volume": 19588.0}, {"date": "2019-03-29", "close": 15.962875362, "volume": 162443.0}, {"date": "2019-04-01", "close": 14.78044015, "volume": 31510.0}, {"date": "2019-04-02", "close": 15.962875362, "volume": 22797.0}, {"date": "2019-04-03", "close": 15.076048953, "volume": 5835.0}, {"date": "2019-04-04", "close": 15.667266559, "volume": 5246.0}, {"date": "2019-04-05", "close": 16.554092968, "volume": 11968.0}, {"date": "2019-04-08", "close": 15.076048953, "volume": 10803.0}, {"date": "2019-04-09", "close": 16.554092968, "volume": 6848.0}, {"date": "2019-04-10", "close": 15.962875362, "volume": 4369.0}, {"date": "2019-04-11", "close": 15.371657756, "volume": 6516.0}, {"date": "2019-04-12", "close": 15.371657756, "volume": 3542.0}, {"date": "2019-04-15", "close": 15.371657756, "volume": 2854.0}, {"date": "2019-04-16", "close": 15.371657756, "volume": 2768.0}, {"date": "2019-04-17", "close": 15.962875362, "volume": 1118.0}, {"date": "2019-04-18", "close": 15.962875362, "volume": 3016.0}, {"date": "2019-04-23", "close": 15.667266559, "volume": 5719.0}, {"date": "2019-04-24", "close": 15.667266559, "volume": 2788.0}, {"date": "2019-04-26", "close": 15.667266559, "volume": 658.0}, {"date": "2019-04-29", "close": 15.667266559, "volume": 2864.0}, {"date": "2019-04-30", "close": 15.962875362, "volume": 3328.0}, {"date": "2019-05-01", "close": 15.371657756, "volume": 2333.0}, {"date": "2019-05-02", "close": 18.623354589, "volume": 16592.0}, {"date": "2019-05-03", "close": 21.875051422, "volume": 23810.0}, {"date": "2019-05-06", "close": 25.422357058, "volume": 22391.0}, {"date": "2019-05-07", "close": 21.579442619, "volume": 24345.0}, {"date": "2019-05-08", "close": 23.057486634, "volume": 6395.0}, {"date": "2019-05-09", "close": 21.283833816, "volume": 5509.0}, {"date": "2019-05-10", "close": 20.69261621, "volume": 3745.0}, {"date": "2019-05-13", "close": 20.69261621, "volume": 985.0}, {"date": "2019-05-14", "close": 20.69261621, "volume": 2100.0}, {"date": "2019-05-15", "close": 20.101398604, "volume": 2969.0}, {"date": "2019-05-16", "close": 18.623354589, "volume": 3554.0}, {"date": "2019-05-17", "close": 19.805789801, "volume": 1778.0}, {"date": "2019-05-20", "close": 18.032136983, "volume": 5333.0}, {"date": "2019-05-21", "close": 18.623354589, "volume": 1290.0}, {"date": "2019-05-22", "close": 20.101398604, "volume": 2126.0}, {"date": "2019-05-23", "close": 19.510180998, "volume": 974.0}, {"date": "2019-05-24", "close": 19.805789801, "volume": 1873.0}, {"date": "2019-05-27", "close": 19.805789801, "volume": 1835.0}, {"date": "2019-05-28", "close": 18.918963392, "volume": 475.0}, {"date": "2019-05-29", "close": 21.283833816, "volume": 5761.0}, {"date": "2019-05-30", "close": 20.397007407, "volume": 899.0}, {"date": "2019-05-31", "close": 18.623354589, "volume": 4476.0}, {"date": "2019-06-03", "close": 18.623354589, "volume": 1899.0}, {"date": "2019-06-04", "close": 19.214572195, "volume": 7232.0}, {"date": "2019-06-05", "close": 19.214572195, "volume": 4558.0}, {"date": "2019-06-06", "close": 17.440919377, "volume": 4458.0}, {"date": "2019-06-07", "close": 17.73652818, "volume": 956.0}, {"date": "2019-06-11", "close": 18.032136983, "volume": 3017.0}, {"date": "2019-06-12", "close": 17.73652818, "volume": 1711.0}, {"date": "2019-06-13", "close": 17.73652818, "volume": 696.0}, {"date": "2019-06-14", "close": 17.440919377, "volume": 1816.0}, {"date": "2019-06-17", "close": 17.440919377, "volume": 997.0}, {"date": "2019-06-18", "close": 16.554092968, "volume": 1324.0}, {"date": "2019-06-19", "close": 15.667266559, "volume": 4182.0}, {"date": "2019-06-20", "close": 16.258484165, "volume": 8453.0}, {"date": "2019-06-21", "close": 15.667266559, "volume": 2717.0}, {"date": "2019-06-24", "close": 15.371657756, "volume": 5199.0}, {"date": "2019-06-25", "close": 14.78044015, "volume": 9444.0}, {"date": "2019-06-26", "close": 14.189222544, "volume": 160500.0}, {"date": "2019-06-27", "close": 14.78044015, "volume": 3469.0}, {"date": "2019-06-28", "close": 15.667266559, "volume": 4851.0}, {"date": "2019-07-01", "close": 17.145310574, "volume": 5417.0}, {"date": "2019-07-02", "close": 16.258484165, "volume": 2409.0}, {"date": "2019-07-03", "close": 16.258484165, "volume": 1382.0}, {"date": "2019-07-04", "close": 15.962875362, "volume": 793.0}, {"date": "2019-07-05", "close": 16.258484165, "volume": 1276.0}, {"date": "2019-07-08", "close": 16.258484165, "volume": 202.0}, {"date": "2019-07-09", "close": 15.667266559, "volume": 602.0}, {"date": "2019-07-10", "close": 14.78044015, "volume": 2965.0}, {"date": "2019-07-11", "close": 15.076048953, "volume": 951.0}, {"date": "2019-07-12", "close": 15.076048953, "volume": 699.0}, {"date": "2019-07-15", "close": 15.667266559, "volume": 2726.0}, {"date": "2019-07-16", "close": 16.258484165, "volume": 4601.0}, {"date": "2019-07-17", "close": 16.258484165, "volume": 178.0}, {"date": "2019-07-18", "close": 15.667266559, "volume": 3145.0}, {"date": "2019-07-19", "close": 15.962875362, "volume": 1646.0}, {"date": "2019-07-22", "close": 15.371657756, "volume": 3146.0}, {"date": "2019-07-23", "close": 16.258484165, "volume": 1412.0}, {"date": "2019-07-24", "close": 16.258484165, "volume": 1743.0}, {"date": "2019-07-25", "close": 16.258484165, "volume": 394.0}, {"date": "2019-07-26", "close": 18.623354589, "volume": 14741.0}, {"date": "2019-07-29", "close": 19.214572195, "volume": 3620.0}, {"date": "2019-07-30", "close": 18.623354589, "volume": 1230.0}, {"date": "2019-07-31", "close": 19.510180998, "volume": 7660.0}, {"date": "2019-08-01", "close": 18.918963392, "volume": 1065.0}, {"date": "2019-08-02", "close": 21.283833816, "volume": 7918.0}, {"date": "2019-08-05", "close": 20.988225013, "volume": 2308.0}, {"date": "2019-08-06", "close": 19.214572195, "volume": 5873.0}, {"date": "2019-08-07", "close": 19.805789801, "volume": 144.0}, {"date": "2019-08-08", "close": 20.69261621, "volume": 1753.0}, {"date": "2019-08-09", "close": 20.101398604, "volume": 3380.0}, {"date": "2019-08-12", "close": 20.101398604, "volume": 3648.0}, {"date": "2019-08-13", "close": 18.918963392, "volume": 479.0}, {"date": "2019-08-14", "close": 18.918963392, "volume": 1713.0}, {"date": "2019-08-15", "close": 18.327745786, "volume": 1005.0}, {"date": "2019-08-16", "close": 19.510180998, "volume": 4792.0}, {"date": "2019-08-19", "close": 18.327745786, "volume": 1083.0}, {"date": "2019-08-21", "close": 18.623354589, "volume": 321.0}, {"date": "2019-08-22", "close": 19.805789801, "volume": 1633.0}, {"date": "2019-08-23", "close": 19.510180998, "volume": 2562.0}, {"date": "2019-08-26", "close": 18.623354589, "volume": 2959.0}, {"date": "2019-08-27", "close": 18.623354589, "volume": 1235.0}, {"date": "2019-08-28", "close": 18.623354589, "volume": 81.0}, {"date": "2019-08-29", "close": 19.510180998, "volume": 600.0}, {"date": "2019-08-30", "close": 20.988225013, "volume": 6270.0}, {"date": "2019-09-02", "close": 20.397007407, "volume": 6337.0}, {"date": "2019-09-03", "close": 21.283833816, "volume": 2220.0}, {"date": "2019-09-04", "close": 21.579442619, "volume": 2621.0}, {"date": "2019-09-05", "close": 21.875051422, "volume": 4625.0}, {"date": "2019-09-06", "close": 23.353095437, "volume": 2861.0}, {"date": "2019-09-09", "close": 25.717965861, "volume": 4967.0}, {"date": "2019-09-10", "close": 25.126748255, "volume": 3079.0}, {"date": "2019-09-11", "close": 24.239921846, "volume": 2638.0}, {"date": "2019-09-12", "close": 23.64870424, "volume": 3001.0}, {"date": "2019-09-13", "close": 22.170660225, "volume": 2069.0}, {"date": "2019-09-16", "close": 21.875051422, "volume": 1817.0}, {"date": "2019-09-17", "close": 22.170660225, "volume": 2333.0}, {"date": "2019-09-18", "close": 22.466269028, "volume": 2139.0}, {"date": "2019-09-19", "close": 21.283833816, "volume": 2236.0}, {"date": "2019-09-20", "close": 20.101398604, "volume": 4125.0}, {"date": "2019-09-23", "close": 19.214572195, "volume": 3477.0}, {"date": "2019-09-24", "close": 18.327745786, "volume": 3735.0}, {"date": "2019-09-25", "close": 18.327745786, "volume": 1320.0}, {"date": "2019-09-26", "close": 18.918963392, "volume": 430.0}, {"date": "2019-09-27", "close": 18.918963392, "volume": 169.0}, {"date": "2019-09-30", "close": 19.214572195, "volume": 1289.0}, {"date": "2019-10-01", "close": 19.214572195, "volume": 396.0}, {"date": "2019-10-02", "close": 19.510180998, "volume": 1372.0}, {"date": "2019-10-03", "close": 19.805789801, "volume": 1057.0}, {"date": "2019-10-04", "close": 20.101398604, "volume": 209.0}, {"date": "2019-10-07", "close": 19.805789801, "volume": 1400.0}, {"date": "2019-10-09", "close": 19.214572195, "volume": 1140.0}, {"date": "2019-10-10", "close": 19.214572195, "volume": 906.0}, {"date": "2019-10-11", "close": 22.466269028, "volume": 21158.0}, {"date": "2019-10-14", "close": 24.831139452, "volume": 6171.0}, {"date": "2019-10-15", "close": 23.944313043, "volume": 2340.0}, {"date": "2019-10-16", "close": 25.126748255, "volume": 2021.0}, {"date": "2019-10-17", "close": 27.787227482, "volume": 7969.0}, {"date": "2019-10-18", "close": 28.082836285, "volume": 7929.0}, {"date": "2019-10-21", "close": 33.995012345, "volume": 20349.0}, {"date": "2019-10-22", "close": 33.995012345, "volume": 15985.0}, {"date": "2019-10-23", "close": 32.51696833, "volume": 6173.0}, {"date": "2019-10-24", "close": 33.108185936, "volume": 1877.0}, {"date": "2019-10-25", "close": 31.038924315, "volume": 2328.0}, {"date": "2019-10-28", "close": 33.995012345, "volume": 2264.0}, {"date": "2019-10-29", "close": 35.47305636, "volume": 24156.0}, {"date": "2019-10-30", "close": 29.5608803, "volume": 14965.0}, {"date": "2019-10-31", "close": 31.038924315, "volume": 3161.0}, {"date": "2019-11-01", "close": 41.38523242, "volume": 41197.0}, {"date": "2019-11-04", "close": 39.907188405, "volume": 5925.0}, {"date": "2019-11-05", "close": 44.34132045, "volume": 4640.0}, {"date": "2019-11-06", "close": 51.731540525, "volume": 17064.0}, {"date": "2019-11-07", "close": 53.20958454, "volume": 12182.0}, {"date": "2019-11-08", "close": 47.29740848, "volume": 17065.0}, {"date": "2019-11-11", "close": 45.819364465, "volume": 5500.0}, {"date": "2019-11-12", "close": 44.34132045, "volume": 4957.0}, {"date": "2019-11-13", "close": 47.29740848, "volume": 5112.0}, {"date": "2019-11-14", "close": 44.34132045, "volume": 5603.0}, {"date": "2019-11-15", "close": 53.20958454, "volume": 28852.0}, {"date": "2019-11-18", "close": 62.07784863, "volume": 30467.0}, {"date": "2019-11-19", "close": 50.25349651, "volume": 19946.0}, {"date": "2019-11-20", "close": 54.687628555, "volume": 6739.0}, {"date": "2019-11-21", "close": 53.20958454, "volume": 3016.0}, {"date": "2019-11-22", "close": 51.731540525, "volume": 4253.0}, {"date": "2019-11-25", "close": 53.20958454, "volume": 4372.0}, {"date": "2019-11-26", "close": 57.643716585, "volume": 9983.0}, {"date": "2019-11-27", "close": 56.16567257, "volume": 7022.0}, {"date": "2019-11-28", "close": 54.687628555, "volume": 3092.0}, {"date": "2019-11-29", "close": 54.687628555, "volume": 8443.0}, {"date": "2019-12-02", "close": 53.20958454, "volume": 967.0}, {"date": "2019-12-03", "close": 51.731540525, "volume": 1489.0}, {"date": "2019-12-04", "close": 51.731540525, "volume": 3287.0}, {"date": "2019-12-05", "close": 51.731540525, "volume": 1766.0}, {"date": "2019-12-06", "close": 50.25349651, "volume": 4580.0}, {"date": "2019-12-09", "close": 50.25349651, "volume": 2157.0}, {"date": "2019-12-10", "close": 41.38523242, "volume": 10203.0}, {"date": "2019-12-11", "close": 47.29740848, "volume": 5072.0}, {"date": "2019-12-12", "close": 47.29740848, "volume": 1841.0}, {"date": "2019-12-13", "close": 47.29740848, "volume": 2897.0}, {"date": "2019-12-16", "close": 44.34132045, "volume": 1045.0}, {"date": "2019-12-17", "close": 45.819364465, "volume": 2652.0}, {"date": "2019-12-18", "close": 45.819364465, "volume": 397.0}, {"date": "2019-12-19", "close": 45.819364465, "volume": 1789.0}, {"date": "2019-12-20", "close": 47.29740848, "volume": 466.0}, {"date": "2019-12-23", "close": 50.25349651, "volume": 903.0}, {"date": "2019-12-24", "close": 50.25349651, "volume": 198.0}, {"date": "2019-12-27", "close": 50.25349651, "volume": 166.0}, {"date": "2019-12-30", "close": 50.25349651, "volume": 642.0}, {"date": "2019-12-31", "close": 50.25349651, "volume": 824.0}, {"date": "2020-01-02", "close": 47.29740848, "volume": 666.0}, {"date": "2020-01-03", "close": 48.775452495, "volume": 1060.0}, {"date": "2020-01-06", "close": 47.29740848, "volume": 2346.0}, {"date": "2020-01-07", "close": 47.29740848, "volume": 1470.0}, {"date": "2020-01-08", "close": 45.819364465, "volume": 1571.0}, {"date": "2020-01-09", "close": 47.29740848, "volume": 2307.0}, {"date": "2020-01-10", "close": 47.29740848, "volume": 792.0}, {"date": "2020-01-13", "close": 51.731540525, "volume": 8167.0}, {"date": "2020-01-14", "close": 51.731540525, "volume": 1519.0}, {"date": "2020-01-15", "close": 50.25349651, "volume": 1571.0}, {"date": "2020-01-16", "close": 53.20958454, "volume": 6701.0}, {"date": "2020-01-17", "close": 53.20958454, "volume": 1896.0}, {"date": "2020-01-20", "close": 47.29740848, "volume": 5669.0}, {"date": "2020-01-21", "close": 50.25349651, "volume": 1136.0}, {"date": "2020-01-22", "close": 48.775452495, "volume": 21816.0}, {"date": "2020-01-23", "close": 47.29740848, "volume": 1053.0}, {"date": "2020-01-24", "close": 48.775452495, "volume": 962.0}, {"date": "2020-01-28", "close": 50.25349651, "volume": 1440.0}, {"date": "2020-01-29", "close": 51.731540525, "volume": 1899.0}, {"date": "2020-01-30", "close": 59.1217606, "volume": 29446.0}, {"date": "2020-01-31", "close": 57.643716585, "volume": 6315.0}, {"date": "2020-02-03", "close": 51.731540525, "volume": 11258.0}, {"date": "2020-02-04", "close": 53.20958454, "volume": 5506.0}, {"date": "2020-02-05", "close": 56.16567257, "volume": 4642.0}, {"date": "2020-02-06", "close": 54.687628555, "volume": 4415.0}, {"date": "2020-02-07", "close": 54.687628555, "volume": 2116.0}, {"date": "2020-02-10", "close": 56.16567257, "volume": 8845.0}, {"date": "2020-02-11", "close": 60.599804615, "volume": 18715.0}, {"date": "2020-02-12", "close": 54.687628555, "volume": 17479.0}, {"date": "2020-02-13", "close": 54.687628555, "volume": 6473.0}, {"date": "2020-02-14", "close": 53.20958454, "volume": 7367.0}, {"date": "2020-02-17", "close": 51.731540525, "volume": 9191.0}, {"date": "2020-02-18", "close": 50.25349651, "volume": 9270.0}, {"date": "2020-02-19", "close": 45.819364465, "volume": 6583.0}, {"date": "2020-02-20", "close": 44.34132045, "volume": 4134.0}, {"date": "2020-02-21", "close": 48.775452495, "volume": 4180.0}, {"date": "2020-02-24", "close": 42.863276435, "volume": 15404.0}, {"date": "2020-02-25", "close": 44.34132045, "volume": 8244.0}, {"date": "2020-02-26", "close": 39.907188405, "volume": 3624.0}, {"date": "2020-02-27", "close": 41.38523242, "volume": 2869.0}, {"date": "2020-02-28", "close": 36.951100375, "volume": 13325.0}, {"date": "2020-03-02", "close": 41.38523242, "volume": 7296.0}, {"date": "2020-03-03", "close": 39.907188405, "volume": 6387.0}, {"date": "2020-03-04", "close": 36.951100375, "volume": 2938.0}, {"date": "2020-03-05", "close": 33.995012345, "volume": 7970.0}, {"date": "2020-03-06", "close": 36.951100375, "volume": 9210.0}, {"date": "2020-03-09", "close": 29.5608803, "volume": 12403.0}, {"date": "2020-03-10", "close": 28.378445088, "volume": 11704.0}, {"date": "2020-03-11", "close": 32.51696833, "volume": 6896.0}, {"date": "2020-03-12", "close": 28.378445088, "volume": 2943.0}, {"date": "2020-03-13", "close": 31.038924315, "volume": 10783.0}, {"date": "2020-03-16", "close": 27.491618679, "volume": 4917.0}, {"date": "2020-03-17", "close": 27.196009876, "volume": 1172.0}, {"date": "2020-03-18", "close": 35.47305636, "volume": 27485.0}, {"date": "2020-03-19", "close": 32.51696833, "volume": 3072.0}, {"date": "2020-03-20", "close": 32.51696833, "volume": 6355.0}, {"date": "2020-03-23", "close": 26.60479227, "volume": 6704.0}, {"date": "2020-03-24", "close": 28.969662694, "volume": 3667.0}, {"date": "2020-03-25", "close": 31.038924315, "volume": 736.0}, {"date": "2020-03-26", "close": 31.038924315, "volume": 6959.0}, {"date": "2020-03-27", "close": 36.951100375, "volume": 7393.0}, {"date": "2020-03-30", "close": 38.42914439, "volume": 4023.0}, {"date": "2020-03-31", "close": 39.907188405, "volume": 3461.0}, {"date": "2020-04-01", "close": 41.38523242, "volume": 86986.0}, {"date": "2020-04-02", "close": 39.907188405, "volume": 17151.0}, {"date": "2020-04-03", "close": 36.951100375, "volume": 11811.0}, {"date": "2020-04-06", "close": 38.42914439, "volume": 3508.0}, {"date": "2020-04-07", "close": 38.42914439, "volume": 3232.0}, {"date": "2020-04-08", "close": 38.42914439, "volume": 2441.0}, {"date": "2020-04-09", "close": 36.951100375, "volume": 5440.0}, {"date": "2020-04-14", "close": 36.951100375, "volume": 9146.0}, {"date": "2020-04-15", "close": 36.951100375, "volume": 3216.0}, {"date": "2020-04-16", "close": 33.995012345, "volume": 3841.0}, {"date": "2020-04-17", "close": 32.51696833, "volume": 10714.0}, {"date": "2020-04-20", "close": 33.995012345, "volume": 3590.0}, {"date": "2020-04-21", "close": 32.51696833, "volume": 13369.0}, {"date": "2020-04-22", "close": 32.51696833, "volume": 3969.0}, {"date": "2020-04-23", "close": 32.51696833, "volume": 1681.0}, {"date": "2020-04-24", "close": 32.51696833, "volume": 1729.0}, {"date": "2020-04-27", "close": 32.51696833, "volume": 7119.0}, {"date": "2020-04-28", "close": 32.51696833, "volume": 2556.0}, {"date": "2020-05-04", "close": 32.51696833, "volume": 26783.0}, {"date": "2020-05-05", "close": 34.586229951, "volume": 12499.0}, {"date": "2020-05-06", "close": 33.16365965, "volume": 21408.0}, {"date": "2020-05-07", "close": 33.16365965, "volume": 7620.0}, {"date": "2020-05-08", "close": 31.656220575, "volume": 30895.0}, {"date": "2020-05-11", "close": 34.671098725, "volume": 22276.0}, {"date": "2020-05-12", "close": 34.671098725, "volume": 2767.0}, {"date": "2020-05-13", "close": 36.1785378, "volume": 7206.0}, {"date": "2020-05-14", "close": 33.16365965, "volume": 8162.0}, {"date": "2020-05-15", "close": 33.16365965, "volume": 10035.0}, {"date": "2020-05-18", "close": 34.671098725, "volume": 5629.0}, {"date": "2020-05-19", "close": 34.671098725, "volume": 11467.0}, {"date": "2020-05-20", "close": 33.16365965, "volume": 6510.0}, {"date": "2020-05-21", "close": 31.656220575, "volume": 8074.0}, {"date": "2020-05-22", "close": 31.656220575, "volume": 40236.0}, {"date": "2020-05-25", "close": 30.1487815, "volume": 9276.0}, {"date": "2020-05-26", "close": 31.656220575, "volume": 8896.0}, {"date": "2020-05-27", "close": 31.656220575, "volume": 9279.0}, {"date": "2020-05-28", "close": 30.75175713, "volume": 7382.0}, {"date": "2020-05-29", "close": 31.656220575, "volume": 2288.0}, {"date": "2020-06-01", "close": 33.16365965, "volume": 27023.0}, {"date": "2020-06-02", "close": 33.16365965, "volume": 5492.0}, {"date": "2020-06-03", "close": 33.16365965, "volume": 5045.0}, {"date": "2020-06-04", "close": 33.76663528, "volume": 20292.0}, {"date": "2020-06-05", "close": 37.685976875, "volume": 31964.0}, {"date": "2020-06-09", "close": 39.19341595, "volume": 19750.0}, {"date": "2020-06-10", "close": 39.19341595, "volume": 8502.0}, {"date": "2020-06-11", "close": 34.671098725, "volume": 6994.0}, {"date": "2020-06-12", "close": 34.671098725, "volume": 16953.0}, {"date": "2020-06-15", "close": 34.671098725, "volume": 8769.0}, {"date": "2020-06-16", "close": 34.671098725, "volume": 2836.0}, {"date": "2020-06-17", "close": 34.671098725, "volume": 2366.0}, {"date": "2020-06-18", "close": 34.671098725, "volume": 780.0}, {"date": "2020-06-19", "close": 36.78151343, "volume": 7161.0}, {"date": "2020-06-22", "close": 39.19341595, "volume": 5348.0}, {"date": "2020-06-23", "close": 36.1785378, "volume": 55814.0}, {"date": "2020-06-24", "close": 37.685976875, "volume": 6169.0}, {"date": "2020-06-25", "close": 36.1785378, "volume": 4129.0}, {"date": "2020-06-26", "close": 37.685976875, "volume": 6659.0}, {"date": "2020-06-29", "close": 36.1785378, "volume": 6006.0}, {"date": "2020-06-30", "close": 34.671098725, "volume": 6792.0}, {"date": "2020-07-01", "close": 33.16365965, "volume": 5723.0}, {"date": "2020-07-02", "close": 36.1785378, "volume": 8283.0}, {"date": "2020-07-03", "close": 37.685976875, "volume": 9995.0}, {"date": "2020-07-06", "close": 39.19341595, "volume": 6865.0}, {"date": "2020-07-07", "close": 39.19341595, "volume": 16480.0}, {"date": "2020-07-08", "close": 37.685976875, "volume": 3822.0}, {"date": "2020-07-09", "close": 39.19341595, "volume": 2424.0}, {"date": "2020-07-10", "close": 37.685976875, "volume": 3927.0}, {"date": "2020-07-13", "close": 37.685976875, "volume": 9161.0}, {"date": "2020-07-14", "close": 36.1785378, "volume": 5585.0}, {"date": "2020-07-15", "close": 34.671098725, "volume": 1939.0}, {"date": "2020-07-16", "close": 36.1785378, "volume": 3220.0}, {"date": "2020-07-17", "close": 34.671098725, "volume": 12191.0}, {"date": "2020-07-20", "close": 34.671098725, "volume": 911.0}, {"date": "2020-07-21", "close": 34.671098725, "volume": 5322.0}, {"date": "2020-07-22", "close": 37.685976875, "volume": 3586.0}, {"date": "2020-07-23", "close": 36.1785378, "volume": 2061.0}, {"date": "2020-07-24", "close": 36.1785378, "volume": 2754.0}, {"date": "2020-07-27", "close": 36.1785378, "volume": 3935.0}, {"date": "2020-07-28", "close": 36.1785378, "volume": 12682.0}, {"date": "2020-07-29", "close": 36.1785378, "volume": 3572.0}, {"date": "2020-07-30", "close": 34.671098725, "volume": 3584.0}, {"date": "2020-07-31", "close": 33.16365965, "volume": 19970.0}, {"date": "2020-08-03", "close": 31.656220575, "volume": 3640.0}, {"date": "2020-08-04", "close": 33.16365965, "volume": 2011.0}, {"date": "2020-08-05", "close": 33.16365965, "volume": 1064.0}, {"date": "2020-08-06", "close": 33.16365965, "volume": 1059.0}, {"date": "2020-08-07", "close": 34.671098725, "volume": 2147.0}, {"date": "2020-08-10", "close": 34.671098725, "volume": 14097.0}, {"date": "2020-08-11", "close": 31.656220575, "volume": 3693.0}, {"date": "2020-08-12", "close": 33.16365965, "volume": 1954.0}, {"date": "2020-08-13", "close": 31.656220575, "volume": 3963.0}, {"date": "2020-08-14", "close": 31.656220575, "volume": 2109.0}, {"date": "2020-08-17", "close": 34.671098725, "volume": 3420.0}, {"date": "2020-08-18", "close": 34.671098725, "volume": 2212.0}, {"date": "2020-08-19", "close": 33.16365965, "volume": 3303.0}, {"date": "2020-08-20", "close": 33.16365965, "volume": 6614.0}, {"date": "2020-08-21", "close": 33.16365965, "volume": 827.0}, {"date": "2020-08-24", "close": 33.16365965, "volume": 14760.0}, {"date": "2020-08-25", "close": 34.671098725, "volume": 2220.0}, {"date": "2020-08-26", "close": 33.16365965, "volume": 7471.0}, {"date": "2020-08-27", "close": 31.656220575, "volume": 1931.0}, {"date": "2020-08-28", "close": 33.76663528, "volume": 8860.0}, {"date": "2020-08-31", "close": 34.671098725, "volume": 7638.0}, {"date": "2020-09-01", "close": 34.671098725, "volume": 5261.0}, {"date": "2020-09-02", "close": 34.671098725, "volume": 1940.0}, {"date": "2020-09-03", "close": 42.2082941, "volume": 74926.0}, {"date": "2020-09-04", "close": 40.700855025, "volume": 18402.0}, {"date": "2020-09-07", "close": 40.700855025, "volume": 11892.0}, {"date": "2020-09-08", "close": 42.2082941, "volume": 12599.0}, {"date": "2020-09-09", "close": 40.700855025, "volume": 9103.0}, {"date": "2020-09-10", "close": 42.2082941, "volume": 10204.0}, {"date": "2020-09-11", "close": 40.700855025, "volume": 5749.0}, {"date": "2020-09-14", "close": 42.2082941, "volume": 6475.0}, {"date": "2020-09-15", "close": 42.2082941, "volume": 17671.0}, {"date": "2020-09-16", "close": 40.700855025, "volume": 5472.0}, {"date": "2020-09-17", "close": 37.685976875, "volume": 13557.0}, {"date": "2020-09-18", "close": 39.19341595, "volume": 5426.0}, {"date": "2020-09-21", "close": 36.1785378, "volume": 10561.0}, {"date": "2020-09-22", "close": 36.1785378, "volume": 3778.0}, {"date": "2020-09-23", "close": 37.685976875, "volume": 3365.0}, {"date": "2020-09-24", "close": 36.1785378, "volume": 3605.0}, {"date": "2020-09-25", "close": 39.19341595, "volume": 6273.0}, {"date": "2020-09-28", "close": 39.19341595, "volume": 6338.0}, {"date": "2020-09-29", "close": 39.19341595, "volume": 4660.0}, {"date": "2020-09-30", "close": 39.19341595, "volume": 3220.0}, {"date": "2020-10-01", "close": 37.685976875, "volume": 7688.0}, {"date": "2020-10-02", "close": 36.1785378, "volume": 9185.0}, {"date": "2020-10-05", "close": 36.1785378, "volume": 1675.0}, {"date": "2020-10-06", "close": 37.685976875, "volume": 2436.0}, {"date": "2020-10-07", "close": 36.1785378, "volume": 1550.0}, {"date": "2020-10-08", "close": 36.1785378, "volume": 2098.0}, {"date": "2020-10-09", "close": 37.685976875, "volume": 2382.0}, {"date": "2020-10-12", "close": 39.19341595, "volume": 6922.0}, {"date": "2020-10-13", "close": 39.19341595, "volume": 4578.0}, {"date": "2020-10-14", "close": 37.685976875, "volume": 8787.0}, {"date": "2020-10-15", "close": 40.700855025, "volume": 3661.0}, {"date": "2020-10-16", "close": 42.2082941, "volume": 17573.0}, {"date": "2020-10-19", "close": 40.700855025, "volume": 7999.0}, {"date": "2020-10-20", "close": 42.2082941, "volume": 6245.0}, {"date": "2020-10-21", "close": 40.700855025, "volume": 2425.0}, {"date": "2020-10-22", "close": 40.700855025, "volume": 38279.0}, {"date": "2020-10-23", "close": 40.700855025, "volume": 5653.0}, {"date": "2020-10-26", "close": 40.700855025, "volume": 8007.0}, {"date": "2020-10-27", "close": 40.700855025, "volume": 9553.0}, {"date": "2020-10-28", "close": 39.19341595, "volume": 3253.0}, {"date": "2020-10-29", "close": 40.700855025, "volume": 19765.0}, {"date": "2020-10-30", "close": 42.2082941, "volume": 10479.0}, {"date": "2020-11-02", "close": 43.715733175, "volume": 10858.0}, {"date": "2020-11-03", "close": 43.715733175, "volume": 42468.0}, {"date": "2020-11-04", "close": 45.22317225, "volume": 23362.0}, {"date": "2020-11-05", "close": 48.2380504, "volume": 17178.0}, {"date": "2020-11-06", "close": 49.745489475, "volume": 13635.0}, {"date": "2020-11-09", "close": 51.25292855, "volume": 5328.0}, {"date": "2020-11-10", "close": 48.2380504, "volume": 8551.0}, {"date": "2020-11-11", "close": 48.2380504, "volume": 6435.0}, {"date": "2020-11-12", "close": 48.2380504, "volume": 3187.0}, {"date": "2020-11-13", "close": 51.25292855, "volume": 21502.0}, {"date": "2020-11-16", "close": 52.760367625, "volume": 784.0}, {"date": "2020-11-17", "close": 49.745489475, "volume": 5572.0}, {"date": "2020-11-18", "close": 51.25292855, "volume": 2382.0}, {"date": "2020-11-19", "close": 49.745489475, "volume": 3504.0}, {"date": "2020-11-20", "close": 48.2380504, "volume": 7251.0}, {"date": "2020-11-23", "close": 48.2380504, "volume": 5127.0}, {"date": "2020-11-24", "close": 49.745489475, "volume": 9555.0}, {"date": "2020-11-25", "close": 51.25292855, "volume": 7922.0}, {"date": "2020-11-26", "close": 48.2380504, "volume": 8993.0}, {"date": "2020-11-27", "close": 49.745489475, "volume": 3062.0}, {"date": "2020-11-30", "close": 51.25292855, "volume": 8993.0}, {"date": "2020-12-01", "close": 49.745489475, "volume": 5508.0}, {"date": "2020-12-02", "close": 43.715733175, "volume": 54254.0}, {"date": "2020-12-03", "close": 43.715733175, "volume": 6793.0}, {"date": "2020-12-04", "close": 42.2082941, "volume": 38278.0}, {"date": "2020-12-07", "close": 37.685976875, "volume": 26823.0}, {"date": "2020-12-08", "close": 40.700855025, "volume": 9744.0}, {"date": "2020-12-09", "close": 40.700855025, "volume": 1986.0}, {"date": "2020-12-10", "close": 42.2082941, "volume": 4526.0}, {"date": "2020-12-11", "close": 42.2082941, "volume": 4462.0}, {"date": "2020-12-14", "close": 40.700855025, "volume": 9098.0}, {"date": "2020-12-15", "close": 40.700855025, "volume": 3138.0}, {"date": "2020-12-16", "close": 39.19341595, "volume": 4295.0}, {"date": "2020-12-17", "close": 39.19341595, "volume": 4054.0}, {"date": "2020-12-18", "close": 39.19341595, "volume": 1676.0}, {"date": "2020-12-21", "close": 37.685976875, "volume": 4539.0}, {"date": "2020-12-22", "close": 37.685976875, "volume": 3327.0}, {"date": "2020-12-23", "close": 37.685976875, "volume": 6948.0}, {"date": "2020-12-24", "close": 37.685976875, "volume": 504.0}, {"date": "2020-12-29", "close": 37.685976875, "volume": 2032.0}, {"date": "2020-12-30", "close": 37.685976875, "volume": 2772.0}, {"date": "2020-12-31", "close": 36.1785378, "volume": 665.0}, {"date": "2021-01-04", "close": 37.685976875, "volume": 1218.0}, {"date": "2021-01-05", "close": 36.1785378, "volume": 1474.0}, {"date": "2021-01-06", "close": 39.19341595, "volume": 2524.0}, {"date": "2021-01-07", "close": 39.19341595, "volume": 4432.0}, {"date": "2021-01-08", "close": 37.685976875, "volume": 2336.0}, {"date": "2021-01-11", "close": 39.19341595, "volume": 4473.0}, {"date": "2021-01-12", "close": 37.685976875, "volume": 6488.0}, {"date": "2021-01-13", "close": 37.685976875, "volume": 1874.0}, {"date": "2021-01-14", "close": 40.700855025, "volume": 3474.0}, {"date": "2021-01-15", "close": 39.19341595, "volume": 2754.0}, {"date": "2021-01-18", "close": 39.19341595, "volume": 4366.0}, {"date": "2021-01-19", "close": 37.685976875, "volume": 8262.0}, {"date": "2021-01-20", "close": 39.19341595, "volume": 4448.0}, {"date": "2021-01-21", "close": 39.19341595, "volume": 3550.0}, {"date": "2021-01-22", "close": 40.700855025, "volume": 7593.0}, {"date": "2021-01-25", "close": 40.700855025, "volume": 2157.0}, {"date": "2021-01-27", "close": 39.19341595, "volume": 4804.0}, {"date": "2021-01-28", "close": 39.19341595, "volume": 3415.0}, {"date": "2021-01-29", "close": 39.19341595, "volume": 3107.0}, {"date": "2021-02-01", "close": 37.685976875, "volume": 2458.0}, {"date": "2021-02-02", "close": 37.685976875, "volume": 2163.0}, {"date": "2021-02-03", "close": 37.685976875, "volume": 22737.0}, {"date": "2021-02-04", "close": 36.1785378, "volume": 3399.0}, {"date": "2021-02-05", "close": 36.1785378, "volume": 680.0}, {"date": "2021-02-08", "close": 36.1785378, "volume": 4856.0}, {"date": "2021-02-09", "close": 34.671098725, "volume": 4658.0}, {"date": "2021-02-10", "close": 34.671098725, "volume": 1539.0}, {"date": "2021-02-11", "close": 34.671098725, "volume": 11450.0}, {"date": "2021-02-12", "close": 33.16365965, "volume": 2908.0}, {"date": "2021-02-15", "close": 34.671098725, "volume": 4856.0}, {"date": "2021-02-16", "close": 34.671098725, "volume": 3766.0}, {"date": "2021-02-17", "close": 37.685976875, "volume": 9643.0}, {"date": "2021-02-18", "close": 37.685976875, "volume": 5302.0}, {"date": "2021-02-19", "close": 33.16365965, "volume": 23760.0}, {"date": "2021-02-22", "close": 31.656220575, "volume": 7920.0}, {"date": "2021-02-23", "close": 31.656220575, "volume": 10969.0}, {"date": "2021-02-24", "close": 31.656220575, "volume": 12948.0}, {"date": "2021-02-25", "close": 33.16365965, "volume": 11874.0}, {"date": "2021-02-26", "close": 30.1487815, "volume": 51680.0}, {"date": "2021-03-01", "close": 30.1487815, "volume": 1379.0}, {"date": "2021-03-02", "close": 31.656220575, "volume": 6018.0}, {"date": "2021-03-03", "close": 31.656220575, "volume": 2193.0}, {"date": "2021-03-04", "close": 30.1487815, "volume": 2367.0}, {"date": "2021-03-05", "close": 28.038366795, "volume": 15898.0}, {"date": "2021-03-08", "close": 28.038366795, "volume": 4616.0}, {"date": "2021-03-09", "close": 26.832415535, "volume": 7447.0}, {"date": "2021-03-10", "close": 28.641342425, "volume": 4851.0}, {"date": "2021-03-11", "close": 28.94283024, "volume": 2717.0}, {"date": "2021-03-12", "close": 29.847293685, "volume": 1408.0}, {"date": "2021-03-15", "close": 28.94283024, "volume": 2661.0}, {"date": "2021-03-16", "close": 28.33985461, "volume": 2660.0}, {"date": "2021-03-17", "close": 27.73687898, "volume": 7518.0}, {"date": "2021-03-18", "close": 29.244318055, "volume": 2934.0}, {"date": "2021-03-19", "close": 28.94283024, "volume": 1339.0}, {"date": "2021-03-22", "close": 29.54580587, "volume": 2752.0}, {"date": "2021-03-23", "close": 28.33985461, "volume": 2707.0}, {"date": "2021-03-24", "close": 27.73687898, "volume": 3559.0}, {"date": "2021-03-25", "close": 27.73687898, "volume": 3443.0}, {"date": "2021-03-26", "close": 27.435391165, "volume": 1876.0}, {"date": "2021-03-29", "close": 27.435391165, "volume": 1363.0}, {"date": "2021-03-30", "close": 28.038366795, "volume": 3730.0}, {"date": "2021-03-31", "close": 27.73687898, "volume": 1081.0}, {"date": "2021-04-01", "close": 28.33985461, "volume": 1952.0}, {"date": "2021-04-06", "close": 28.94283024, "volume": 2681.0}, {"date": "2021-04-07", "close": 31.656220575, "volume": 4174.0}, {"date": "2021-04-08", "close": 30.1487815, "volume": 510.0}, {"date": "2021-04-09", "close": 31.656220575, "volume": 2167.0}, {"date": "2021-04-12", "close": 30.1487815, "volume": 4532.0}, {"date": "2021-04-13", "close": 29.847293685, "volume": 576.0}, {"date": "2021-04-14", "close": 29.847293685, "volume": 39623.0}, {"date": "2021-04-15", "close": 29.847293685, "volume": 1542.0}, {"date": "2021-04-16", "close": 29.54580587, "volume": 3171.0}, {"date": "2021-04-19", "close": 28.94283024, "volume": 4027.0}, {"date": "2021-04-20", "close": 28.641342425, "volume": 1073.0}, {"date": "2021-04-21", "close": 28.33985461, "volume": 2867.0}, {"date": "2021-04-22", "close": 29.244318055, "volume": 7536.0}, {"date": "2021-04-23", "close": 28.94283024, "volume": 1893.0}, {"date": "2021-04-26", "close": 29.54580587, "volume": 5240.0}, {"date": "2021-04-27", "close": 29.54580587, "volume": 2724.0}, {"date": "2021-04-28", "close": 30.1487815, "volume": 1659.0}, {"date": "2021-04-29", "close": 29.847293685, "volume": 2959.0}, {"date": "2021-04-30", "close": 29.244318055, "volume": 2817.0}, {"date": "2021-05-03", "close": 28.33985461, "volume": 5301.0}, {"date": "2021-05-04", "close": 29.54580587, "volume": 6268.0}, {"date": "2021-05-05", "close": 28.641342425, "volume": 4026.0}, {"date": "2021-05-06", "close": 27.435391165, "volume": 3150.0}, {"date": "2021-05-07", "close": 27.13390335, "volume": 4236.0}, {"date": "2021-05-10", "close": 27.13390335, "volume": 3687.0}, {"date": "2021-05-11", "close": 25.92795209, "volume": 6054.0}, {"date": "2021-05-12", "close": 25.32497646, "volume": 3055.0}, {"date": "2021-05-13", "close": 24.420513015, "volume": 2984.0}, {"date": "2021-05-14", "close": 24.420513015, "volume": 1133.0}, {"date": "2021-05-17", "close": 24.1190252, "volume": 2578.0}, {"date": "2021-05-18", "close": 23.817537385, "volume": 6473.0}, {"date": "2021-05-19", "close": 23.817537385, "volume": 10475.0}, {"date": "2021-05-20", "close": 24.420513015, "volume": 1257.0}, {"date": "2021-05-21", "close": 24.420513015, "volume": 1268.0}, {"date": "2021-05-24", "close": 23.817537385, "volume": 3340.0}, {"date": "2021-05-25", "close": 23.817537385, "volume": 634.0}, {"date": "2021-05-26", "close": 23.51604957, "volume": 1306.0}, {"date": "2021-05-27", "close": 23.817537385, "volume": 939.0}, {"date": "2021-05-28", "close": 23.817537385, "volume": 1746.0}, {"date": "2021-05-31", "close": 23.51604957, "volume": 3909.0}, {"date": "2021-06-01", "close": 23.51604957, "volume": 3010.0}, {"date": "2021-06-02", "close": 22.008610495, "volume": 12439.0}, {"date": "2021-06-03", "close": 19.596707975, "volume": 33721.0}, {"date": "2021-06-04", "close": 19.596707975, "volume": 10554.0}, {"date": "2021-06-07", "close": 18.69224453, "volume": 4412.0}, {"date": "2021-06-08", "close": 19.29522016, "volume": 8562.0}, {"date": "2021-06-09", "close": 18.69224453, "volume": 8102.0}, {"date": "2021-06-10", "close": 19.29522016, "volume": 1110.0}, {"date": "2021-06-11", "close": 19.29522016, "volume": 2423.0}, {"date": "2021-06-15", "close": 19.29522016, "volume": 6295.0}, {"date": "2021-06-16", "close": 18.0892689, "volume": 30147.0}, {"date": "2021-06-17", "close": 18.0892689, "volume": 4294.0}, {"date": "2021-06-18", "close": 18.390756715, "volume": 13018.0}, {"date": "2021-06-21", "close": 18.0892689, "volume": 7738.0}, {"date": "2021-06-22", "close": 18.69224453, "volume": 9116.0}, {"date": "2021-06-23", "close": 18.0892689, "volume": 7333.0}, {"date": "2021-06-24", "close": 17.184805455, "volume": 13803.0}, {"date": "2021-06-25", "close": 17.48629327, "volume": 4810.0}, {"date": "2021-06-28", "close": 16.581829825, "volume": 8686.0}, {"date": "2021-06-29", "close": 17.184805455, "volume": 10127.0}, {"date": "2021-06-30", "close": 15.978854195, "volume": 15464.0}, {"date": "2021-07-01", "close": 18.993732345, "volume": 10839.0}, {"date": "2021-07-02", "close": 20.50117142, "volume": 15041.0}, {"date": "2021-07-05", "close": 19.89819579, "volume": 4892.0}, {"date": "2021-07-06", "close": 19.29522016, "volume": 6869.0}, {"date": "2021-07-07", "close": 19.596707975, "volume": 2861.0}, {"date": "2021-07-08", "close": 18.993732345, "volume": 3881.0}, {"date": "2021-07-09", "close": 18.69224453, "volume": 3059.0}, {"date": "2021-07-12", "close": 18.0892689, "volume": 3389.0}, {"date": "2021-07-13", "close": 18.993732345, "volume": 2438.0}, {"date": "2021-07-14", "close": 18.390756715, "volume": 4708.0}, {"date": "2021-07-15", "close": 18.993732345, "volume": 752.0}, {"date": "2021-07-16", "close": 18.993732345, "volume": 880.0}, {"date": "2021-07-19", "close": 18.390756715, "volume": 3614.0}, {"date": "2021-07-20", "close": 17.787781085, "volume": 7855.0}, {"date": "2021-07-21", "close": 17.787781085, "volume": 1652.0}, {"date": "2021-07-22", "close": 17.787781085, "volume": 1923.0}, {"date": "2021-07-23", "close": 18.0892689, "volume": 3148.0}, {"date": "2021-07-26", "close": 15.07439075, "volume": 45785.0}, {"date": "2021-07-27", "close": 15.07439075, "volume": 15350.0}, {"date": "2021-07-28", "close": 15.07439075, "volume": 6724.0}, {"date": "2021-07-29", "close": 14.47141512, "volume": 17218.0}, {"date": "2021-07-30", "close": 13.86843949, "volume": 8065.0}, {"date": "2021-08-02", "close": 14.47141512, "volume": 3146.0}, {"date": "2021-08-03", "close": 15.67736638, "volume": 13222.0}, {"date": "2021-08-04", "close": 15.978854195, "volume": 4227.0}, {"date": "2021-08-05", "close": 15.978854195, "volume": 6728.0}, {"date": "2021-08-06", "close": 15.67736638, "volume": 2742.0}, {"date": "2021-08-09", "close": 15.978854195, "volume": 4687.0}, {"date": "2021-08-10", "close": 15.978854195, "volume": 999.0}, {"date": "2021-08-11", "close": 15.978854195, "volume": 606.0}, {"date": "2021-08-12", "close": 15.67736638, "volume": 1213.0}, {"date": "2021-08-13", "close": 15.67736638, "volume": 1214.0}, {"date": "2021-08-16", "close": 15.375878565, "volume": 1418.0}, {"date": "2021-08-17", "close": 15.375878565, "volume": 2316.0}, {"date": "2021-08-18", "close": 15.375878565, "volume": 1880.0}, {"date": "2021-08-19", "close": 15.375878565, "volume": 2747.0}, {"date": "2021-08-20", "close": 15.07439075, "volume": 2856.0}, {"date": "2021-08-23", "close": 15.375878565, "volume": 5033.0}, {"date": "2021-08-24", "close": 14.772902935, "volume": 9194.0}, {"date": "2021-08-25", "close": 15.07439075, "volume": 2211.0}, {"date": "2021-08-26", "close": 14.47141512, "volume": 3790.0}, {"date": "2021-08-27", "close": 14.6221590275, "volume": 715.0}, {"date": "2021-08-30", "close": 15.07439075, "volume": 7570.0}, {"date": "2021-08-31", "close": 14.47141512, "volume": 7188.0}, {"date": "2021-09-01", "close": 15.07439075, "volume": 4599.0}, {"date": "2021-09-02", "close": 15.375878565, "volume": 2111.0}, {"date": "2021-09-03", "close": 15.07439075, "volume": 10052.0}, {"date": "2021-09-06", "close": 14.772902935, "volume": 1447.0}, {"date": "2021-09-07", "close": 14.47141512, "volume": 5007.0}, {"date": "2021-09-08", "close": 14.47141512, "volume": 875.0}, {"date": "2021-09-09", "close": 14.169927305, "volume": 4973.0}, {"date": "2021-09-10", "close": 14.47141512, "volume": 1100.0}, {"date": "2021-09-13", "close": 14.47141512, "volume": 3823.0}, {"date": "2021-09-14", "close": 14.169927305, "volume": 1117.0}, {"date": "2021-09-15", "close": 14.169927305, "volume": 3166.0}, {"date": "2021-09-16", "close": 14.169927305, "volume": 887.0}, {"date": "2021-09-17", "close": 14.47141512, "volume": 1136.0}, {"date": "2021-09-20", "close": 13.26546386, "volume": 20779.0}, {"date": "2021-09-21", "close": 13.566951675, "volume": 5595.0}, {"date": "2021-09-22", "close": 14.169927305, "volume": 3687.0}, {"date": "2021-09-23", "close": 13.566951675, "volume": 5883.0}, {"date": "2021-09-24", "close": 13.86843949, "volume": 2369.0}, {"date": "2021-09-27", "close": 13.566951675, "volume": 7432.0}, {"date": "2021-09-28", "close": 14.169927305, "volume": 2557.0}, {"date": "2021-09-29", "close": 14.169927305, "volume": 511.0}, {"date": "2021-09-30", "close": 14.47141512, "volume": 886.0}, {"date": "2021-10-01", "close": 14.169927305, "volume": 1257.0}, {"date": "2021-10-04", "close": 13.86843949, "volume": 1549.0}, {"date": "2021-10-05", "close": 14.169927305, "volume": 586.0}, {"date": "2021-10-06", "close": 13.86843949, "volume": 713.0}, {"date": "2021-10-07", "close": 14.169927305, "volume": 1210.0}, {"date": "2021-10-08", "close": 14.47141512, "volume": 1278.0}, {"date": "2021-10-11", "close": 13.86843949, "volume": 1957.0}, {"date": "2021-10-12", "close": 13.86843949, "volume": 1699.0}, {"date": "2021-10-13", "close": 13.86843949, "volume": 4254.0}, {"date": "2021-10-14", "close": 13.26546386, "volume": 8916.0}, {"date": "2021-10-15", "close": 13.566951675, "volume": 3699.0}, {"date": "2021-10-18", "close": 13.26546386, "volume": 3723.0}, {"date": "2021-10-19", "close": 14.169927305, "volume": 16675.0}, {"date": "2021-10-20", "close": 16.28034201, "volume": 18525.0}, {"date": "2021-10-21", "close": 15.8281102875, "volume": 889.0}, {"date": "2021-10-22", "close": 15.375878565, "volume": 2276.0}, {"date": "2021-10-25", "close": 15.375878565, "volume": 7324.0}, {"date": "2021-10-26", "close": 15.67736638, "volume": 761.0}, {"date": "2021-10-27", "close": 15.67736638, "volume": 1453.0}, {"date": "2021-10-28", "close": 14.47141512, "volume": 5823.0}, {"date": "2021-10-29", "close": 14.47141512, "volume": 1687.0}, {"date": "2021-11-01", "close": 15.07439075, "volume": 3408.0}, {"date": "2021-11-02", "close": 14.772902935, "volume": 2461.0}, {"date": "2021-11-03", "close": 14.47141512, "volume": 1542.0}, {"date": "2021-11-04", "close": 13.86843949, "volume": 2057.0}, {"date": "2021-11-05", "close": 13.86843949, "volume": 5341.0}, {"date": "2021-11-08", "close": 14.47141512, "volume": 2153.0}, {"date": "2021-11-09", "close": 15.07439075, "volume": 5461.0}, {"date": "2021-11-10", "close": 14.772902935, "volume": 5063.0}, {"date": "2021-11-11", "close": 14.772902935, "volume": 289.0}, {"date": "2021-11-12", "close": 14.772902935, "volume": 6571.0}, {"date": "2021-11-15", "close": 14.772902935, "volume": 11161.0}, {"date": "2021-11-16", "close": 14.772902935, "volume": 739.0}, {"date": "2021-11-17", "close": 14.47141512, "volume": 2453.0}, {"date": "2021-11-18", "close": 14.47141512, "volume": 1704.0}, {"date": "2021-11-19", "close": 14.169927305, "volume": 3644.0}, {"date": "2021-11-22", "close": 14.169927305, "volume": 924.0}, {"date": "2021-11-23", "close": 13.566951675, "volume": 11440.0}, {"date": "2021-11-24", "close": 13.566951675, "volume": 2820.0}, {"date": "2021-11-25", "close": 13.566951675, "volume": 12304.0}, {"date": "2021-11-26", "close": 13.26546386, "volume": 1785.0}, {"date": "2021-11-29", "close": 12.66248823, "volume": 3462.0}, {"date": "2021-11-30", "close": 13.566951675, "volume": 509.0}, {"date": "2021-12-01", "close": 12.66248823, "volume": 4967.0}, {"date": "2021-12-02", "close": 12.66248823, "volume": 4637.0}, {"date": "2021-12-03", "close": 12.66248823, "volume": 3045.0}, {"date": "2021-12-06", "close": 12.361000415, "volume": 3665.0}, {"date": "2021-12-07", "close": 12.0595126, "volume": 1914.0}, {"date": "2021-12-08", "close": 12.0595126, "volume": 6656.0}, {"date": "2021-12-09", "close": 12.2102565075, "volume": 896.0}, {"date": "2021-12-10", "close": 12.66248823, "volume": 3714.0}, {"date": "2021-12-13", "close": 12.0595126, "volume": 550.0}, {"date": "2021-12-14", "close": 12.361000415, "volume": 166.0}, {"date": "2021-12-15", "close": 11.758024785, "volume": 6719.0}, {"date": "2021-12-16", "close": 11.758024785, "volume": 2057.0}, {"date": "2021-12-17", "close": 11.45653697, "volume": 307.0}, {"date": "2021-12-20", "close": 11.758024785, "volume": 658.0}, {"date": "2021-12-21", "close": 11.45653697, "volume": 2664.0}, {"date": "2021-12-22", "close": 11.155049155, "volume": 2510.0}, {"date": "2021-12-23", "close": 11.758024785, "volume": 1501.0}, {"date": "2021-12-24", "close": 12.963976045, "volume": 17927.0}, {"date": "2021-12-29", "close": 14.47141512, "volume": 7290.0}, {"date": "2021-12-30", "close": 13.26546386, "volume": 4162.0}, {"date": "2021-12-31", "close": 13.566951675, "volume": 1396.0}, {"date": "2022-01-04", "close": 14.47141512, "volume": 1981.0}, {"date": "2022-01-05", "close": 13.566951675, "volume": 10285.0}, {"date": "2022-01-06", "close": 13.566951675, "volume": 1993.0}, {"date": "2022-01-07", "close": 13.566951675, "volume": 980.0}, {"date": "2022-01-10", "close": 13.566951675, "volume": 746.0}, {"date": "2022-01-11", "close": 13.26546386, "volume": 192.0}, {"date": "2022-01-12", "close": 13.566951675, "volume": 171.0}, {"date": "2022-01-13", "close": 13.26546386, "volume": 1589.0}, {"date": "2022-01-14", "close": 13.26546386, "volume": 969.0}, {"date": "2022-01-17", "close": 13.4162077675, "volume": 2071.0}, {"date": "2022-01-18", "close": 12.66248823, "volume": 1121.0}, {"date": "2022-01-19", "close": 12.66248823, "volume": 737.0}, {"date": "2022-01-20", "close": 12.66248823, "volume": 3048.0}, {"date": "2022-01-21", "close": 12.66248823, "volume": 1921.0}, {"date": "2022-01-24", "close": 12.66248823, "volume": 557.0}, {"date": "2022-01-25", "close": 12.0595126, "volume": 2129.0}, {"date": "2022-01-27", "close": 11.45653697, "volume": 1161.0}, {"date": "2022-01-28", "close": 11.155049155, "volume": 6979.0}, {"date": "2022-01-31", "close": 10.85356134, "volume": 4496.0}, {"date": "2022-02-01", "close": 11.45653697, "volume": 1616.0}, {"date": "2022-02-02", "close": 11.758024785, "volume": 3194.0}, {"date": "2022-02-03", "close": 13.26546386, "volume": 13378.0}, {"date": "2022-02-04", "close": 12.361000415, "volume": 3325.0}, {"date": "2022-02-07", "close": 12.66248823, "volume": 1072.0}, {"date": "2022-02-08", "close": 12.66248823, "volume": 820.0}, {"date": "2022-02-09", "close": 12.66248823, "volume": 1727.0}, {"date": "2022-02-10", "close": 12.66248823, "volume": 3147.0}, {"date": "2022-02-11", "close": 12.66248823, "volume": 1385.0}, {"date": "2022-02-14", "close": 12.361000415, "volume": 1041.0}, {"date": "2022-02-15", "close": 12.0595126, "volume": 4252.0}, {"date": "2022-02-16", "close": 12.361000415, "volume": 306.0}, {"date": "2022-02-17", "close": 12.0595126, "volume": 710.0}, {"date": "2022-02-18", "close": 12.0595126, "volume": 3147.0}, {"date": "2022-02-21", "close": 11.758024785, "volume": 2180.0}, {"date": "2022-02-22", "close": 12.0595126, "volume": 680.0}, {"date": "2022-02-23", "close": 11.758024785, "volume": 1309.0}, {"date": "2022-02-24", "close": 11.155049155, "volume": 2491.0}, {"date": "2022-02-25", "close": 11.758024785, "volume": 2013.0}, {"date": "2022-02-28", "close": 11.45653697, "volume": 3406.0}, {"date": "2022-03-01", "close": 11.758024785, "volume": 728.0}, {"date": "2022-03-02", "close": 11.45653697, "volume": 1679.0}, {"date": "2022-03-03", "close": 11.155049155, "volume": 2225.0}, {"date": "2022-03-04", "close": 11.155049155, "volume": 315.0}, {"date": "2022-03-07", "close": 10.552073525, "volume": 4794.0}, {"date": "2022-03-08", "close": 11.45653697, "volume": 2433.0}, {"date": "2022-03-09", "close": 11.155049155, "volume": 1087.0}, {"date": "2022-03-10", "close": 11.45653697, "volume": 1480.0}, {"date": "2022-03-11", "close": 10.85356134, "volume": 2158.0}, {"date": "2022-03-14", "close": 10.85356134, "volume": 1235.0}, {"date": "2022-03-15", "close": 10.552073525, "volume": 3021.0}, {"date": "2022-03-16", "close": 10.25058571, "volume": 346.0}, {"date": "2022-03-17", "close": 10.25058571, "volume": 727.0}, {"date": "2022-03-18", "close": 10.552073525, "volume": 1903.0}, {"date": "2022-03-21", "close": 10.25058571, "volume": 2471.0}, {"date": "2022-03-22", "close": 11.155049155, "volume": 3141.0}, {"date": "2022-03-23", "close": 10.85356134, "volume": 169.0}, {"date": "2022-03-24", "close": 10.552073525, "volume": 674.0}, {"date": "2022-03-25", "close": 10.85356134, "volume": 610.0}, {"date": "2022-03-28", "close": 11.155049155, "volume": 13856.0}, {"date": "2022-03-29", "close": 11.45653697, "volume": 698.0}, {"date": "2022-03-30", "close": 11.758024785, "volume": 2529.0}, {"date": "2022-03-31", "close": 12.0595126, "volume": 2366.0}, {"date": "2022-04-01", "close": 13.26546386, "volume": 6002.0}, {"date": "2022-04-04", "close": 12.66248823, "volume": 1740.0}, {"date": "2022-04-05", "close": 12.963976045, "volume": 1971.0}, {"date": "2022-04-06", "close": 13.26546386, "volume": 1081.0}, {"date": "2022-04-07", "close": 12.66248823, "volume": 2231.0}, {"date": "2022-04-08", "close": 12.963976045, "volume": 701.0}, {"date": "2022-04-11", "close": 12.66248823, "volume": 330.0}, {"date": "2022-04-12", "close": 12.66248823, "volume": 217.0}, {"date": "2022-04-13", "close": 22.008610495, "volume": 375374.0}, {"date": "2022-04-14", "close": 17.787781085, "volume": 75435.0}, {"date": "2022-04-19", "close": 18.0892689, "volume": 33320.0}, {"date": "2022-04-20", "close": 18.0892689, "volume": 13687.0}, {"date": "2022-04-21", "close": 18.69224453, "volume": 4379.0}, {"date": "2022-04-22", "close": 18.993732345, "volume": 8371.0}, {"date": "2022-04-26", "close": 18.390756715, "volume": 13313.0}, {"date": "2022-04-29", "close": 17.48629327, "volume": 12589.0}, {"date": "2022-05-02", "close": 17.787781085, "volume": 5136.0}, {"date": "2022-05-03", "close": 16.88331764, "volume": 2095.0}, {"date": "2022-05-04", "close": 16.581829825, "volume": 196.0}, {"date": "2022-05-05", "close": 17.090107944, "volume": 845.0}, {"date": "2022-05-06", "close": 15.869385948, "volume": 2752.0}, {"date": "2022-05-09", "close": 15.564205449, "volume": 7946.0}, {"date": "2022-05-10", "close": 15.25902495, "volume": 5856.0}, {"date": "2022-05-11", "close": 15.869385948, "volume": 2044.0}, {"date": "2022-05-12", "close": 15.869385948, "volume": 3705.0}, {"date": "2022-05-13", "close": 15.869385948, "volume": 832.0}, {"date": "2022-05-16", "close": 16.479746946, "volume": 2186.0}, {"date": "2022-05-17", "close": 17.395288443, "volume": 1831.0}, {"date": "2022-05-18", "close": 17.090107944, "volume": 4705.0}, {"date": "2022-05-19", "close": 16.174566447, "volume": 1762.0}, {"date": "2022-05-20", "close": 15.869385948, "volume": 1393.0}, {"date": "2022-05-23", "close": 15.564205449, "volume": 944.0}, {"date": "2022-05-24", "close": 16.479746946, "volume": 1075.0}, {"date": "2022-05-25", "close": 15.869385948, "volume": 2664.0}, {"date": "2022-05-26", "close": 16.479746946, "volume": 2404.0}, {"date": "2022-05-27", "close": 16.479746946, "volume": 156.0}, {"date": "2022-05-30", "close": 16.174566447, "volume": 897.0}, {"date": "2022-05-31", "close": 16.174566447, "volume": 2203.0}, {"date": "2022-06-01", "close": 15.564205449, "volume": 1615.0}, {"date": "2022-06-02", "close": 15.25902495, "volume": 107.0}, {"date": "2022-06-03", "close": 15.564205449, "volume": 2165.0}, {"date": "2022-06-06", "close": 15.564205449, "volume": 1206.0}, {"date": "2022-06-07", "close": 14.953844451, "volume": 2081.0}, {"date": "2022-06-09", "close": 15.869385948, "volume": 2602.0}, {"date": "2022-06-10", "close": 15.25902495, "volume": 987.0}, {"date": "2022-06-14", "close": 14.648663952, "volume": 6725.0}, {"date": "2022-06-15", "close": 14.038302954, "volume": 2792.0}, {"date": "2022-06-16", "close": 14.343483453, "volume": 1822.0}, {"date": "2022-06-17", "close": 14.343483453, "volume": 1605.0}, {"date": "2022-06-20", "close": 13.733122455, "volume": 1444.0}, {"date": "2022-06-21", "close": 13.122761457, "volume": 1488.0}, {"date": "2022-06-22", "close": 12.512400459, "volume": 2147.0}, {"date": "2022-06-23", "close": 11.291678463, "volume": 3969.0}, {"date": "2022-06-24", "close": 11.291678463, "volume": 8711.0}, {"date": "2022-06-27", "close": 10.986497964, "volume": 6250.0}, {"date": "2022-06-28", "close": 12.20721996, "volume": 5917.0}, {"date": "2022-06-29", "close": 12.20721996, "volume": 4302.0}, {"date": "2022-06-30", "close": 12.20721996, "volume": 6407.0}, {"date": "2022-07-04", "close": 14.343483453, "volume": 21613.0}, {"date": "2022-07-05", "close": 15.25902495, "volume": 4814.0}, {"date": "2022-07-06", "close": 14.648663952, "volume": 2167.0}, {"date": "2022-07-07", "close": 15.869385948, "volume": 5640.0}, {"date": "2022-07-08", "close": 16.174566447, "volume": 2810.0}, {"date": "2022-07-11", "close": 16.174566447, "volume": 514.0}, {"date": "2022-07-12", "close": 18.31082994, "volume": 8617.0}, {"date": "2022-07-13", "close": 17.395288443, "volume": 2762.0}, {"date": "2022-07-14", "close": 18.005649441, "volume": 3447.0}, {"date": "2022-07-15", "close": 18.005649441, "volume": 965.0}, {"date": "2022-07-18", "close": 17.700468942, "volume": 2801.0}, {"date": "2022-07-19", "close": 18.31082994, "volume": 25592.0}, {"date": "2022-07-20", "close": 18.31082994, "volume": 4249.0}, {"date": "2022-07-21", "close": 19.836732435, "volume": 2655.0}, {"date": "2022-07-22", "close": 18.31082994, "volume": 4739.0}, {"date": "2022-07-25", "close": 18.616010439, "volume": 1353.0}, {"date": "2022-07-26", "close": 18.005649441, "volume": 3251.0}, {"date": "2022-07-27", "close": 18.31082994, "volume": 224.0}, {"date": "2022-07-28", "close": 18.005649441, "volume": 1126.0}, {"date": "2022-07-29", "close": 18.616010439, "volume": 3025.0}, {"date": "2022-08-01", "close": 17.700468942, "volume": 772.0}, {"date": "2022-08-02", "close": 17.700468942, "volume": 461.0}, {"date": "2022-08-03", "close": 18.31082994, "volume": 6336.0}, {"date": "2022-08-04", "close": 18.616010439, "volume": 1550.0}, {"date": "2022-08-05", "close": 18.921190938, "volume": 2358.0}, {"date": "2022-08-08", "close": 18.31082994, "volume": 1065.0}, {"date": "2022-08-09", "close": 18.31082994, "volume": 1649.0}, {"date": "2022-08-10", "close": 18.616010439, "volume": 4566.0}, {"date": "2022-08-11", "close": 18.616010439, "volume": 1793.0}, {"date": "2022-08-12", "close": 18.005649441, "volume": 1475.0}, {"date": "2022-08-15", "close": 17.700468942, "volume": 1048.0}, {"date": "2022-08-16", "close": 18.31082994, "volume": 1708.0}, {"date": "2022-08-17", "close": 18.005649441, "volume": 1515.0}, {"date": "2022-08-18", "close": 19.531551936, "volume": 10670.0}, {"date": "2022-08-19", "close": 18.7686006885, "volume": 180.0}, {"date": "2022-08-22", "close": 18.921190938, "volume": 4007.0}, {"date": "2022-08-23", "close": 18.921190938, "volume": 4254.0}, {"date": "2022-08-24", "close": 18.921190938, "volume": 536.0}, {"date": "2022-08-25", "close": 18.616010439, "volume": 2029.0}, {"date": "2022-08-26", "close": 18.921190938, "volume": 989.0}, {"date": "2022-08-29", "close": 18.616010439, "volume": 3563.0}, {"date": "2022-08-30", "close": 18.31082994, "volume": 1149.0}, {"date": "2022-08-31", "close": 17.395288443, "volume": 8470.0}, {"date": "2022-09-01", "close": 17.090107944, "volume": 2888.0}, {"date": "2022-09-02", "close": 16.784927445, "volume": 4961.0}, {"date": "2022-09-05", "close": 15.564205449, "volume": 425.0}, {"date": "2022-09-06", "close": 15.25902495, "volume": 1383.0}, {"date": "2022-09-07", "close": 15.564205449, "volume": 3686.0}, {"date": "2022-09-08", "close": 15.564205449, "volume": 1052.0}, {"date": "2022-09-09", "close": 15.564205449, "volume": 1509.0}, {"date": "2022-09-12", "close": 16.174566447, "volume": 394.0}, {"date": "2022-09-13", "close": 15.7167956985, "volume": 655.0}, {"date": "2022-09-14", "close": 15.869385948, "volume": 1615.0}, {"date": "2022-09-15", "close": 15.869385948, "volume": 1097.0}, {"date": "2022-09-16", "close": 15.25902495, "volume": 1492.0}, {"date": "2022-09-19", "close": 15.564205449, "volume": 147.0}, {"date": "2022-09-20", "close": 15.869385948, "volume": 635.0}, {"date": "2022-09-23", "close": 15.564205449, "volume": 245.0}, {"date": "2022-09-26", "close": 15.564205449, "volume": 641.0}, {"date": "2022-09-27", "close": 14.648663952, "volume": 2915.0}, {"date": "2022-09-28", "close": 14.038302954, "volume": 1666.0}, {"date": "2022-09-29", "close": 13.733122455, "volume": 734.0}, {"date": "2022-09-30", "close": 14.038302954, "volume": 1579.0}, {"date": "2022-10-03", "close": 14.038302954, "volume": 14.0}, {"date": "2022-10-04", "close": 13.733122455, "volume": 1268.0}, {"date": "2022-10-05", "close": 14.038302954, "volume": 1487.0}, {"date": "2022-10-06", "close": 12.817580958, "volume": 566.0}, {"date": "2022-10-07", "close": 14.8012542015, "volume": 4338.0}, {"date": "2022-10-10", "close": 15.25902495, "volume": 1586.0}, {"date": "2022-10-11", "close": 15.869385948, "volume": 2562.0}, {"date": "2022-10-12", "close": 15.25902495, "volume": 1423.0}, {"date": "2022-10-13", "close": 15.25902495, "volume": 1.0}, {"date": "2022-10-14", "close": 15.25902495, "volume": 39.0}, {"date": "2022-10-17", "close": 14.648663952, "volume": 492.0}, {"date": "2022-10-18", "close": 14.4960737025, "volume": 1856.0}, {"date": "2022-10-19", "close": 15.25902495, "volume": 3947.0}, {"date": "2022-10-20", "close": 14.343483453, "volume": 4206.0}, {"date": "2022-10-21", "close": 14.648663952, "volume": 12710.0}, {"date": "2022-10-24", "close": 14.648663952, "volume": 2016.0}, {"date": "2022-10-25", "close": 15.25902495, "volume": 3934.0}, {"date": "2022-10-26", "close": 14.953844451, "volume": 2018.0}, {"date": "2022-10-27", "close": 14.953844451, "volume": 1039.0}, {"date": "2022-10-28", "close": 14.953844451, "volume": 2212.0}, {"date": "2022-10-31", "close": 14.953844451, "volume": 2050.0}, {"date": "2022-11-01", "close": 14.648663952, "volume": 4857.0}, {"date": "2022-11-02", "close": 14.343483453, "volume": 85.0}, {"date": "2022-11-03", "close": 14.648663952, "volume": 34.0}, {"date": "2022-11-04", "close": 14.648663952, "volume": 1823.0}, {"date": "2022-11-07", "close": 14.648663952, "volume": 375.0}, {"date": "2022-11-08", "close": 15.564205449, "volume": 7312.0}, {"date": "2022-11-09", "close": 15.564205449, "volume": 338.0}, {"date": "2022-11-10", "close": 15.4116151995, "volume": 888.0}, {"date": "2022-11-11", "close": 14.953844451, "volume": 404.0}, {"date": "2022-11-14", "close": 15.25902495, "volume": 1095.0}, {"date": "2022-11-15", "close": 15.25902495, "volume": 963.0}, {"date": "2022-11-16", "close": 14.343483453, "volume": 4834.0}, {"date": "2022-11-17", "close": 14.343483453, "volume": 737.0}, {"date": "2022-11-18", "close": 14.648663952, "volume": 1553.0}, {"date": "2022-11-21", "close": 14.343483453, "volume": 83.0}, {"date": "2022-11-22", "close": 14.038302954, "volume": 1154.0}, {"date": "2022-11-23", "close": 14.648663952, "volume": 478.0}, {"date": "2022-11-24", "close": 14.648663952, "volume": 688.0}, {"date": "2022-11-25", "close": 15.25902495, "volume": 66.0}, {"date": "2022-11-28", "close": 14.648663952, "volume": 776.0}, {"date": "2022-11-29", "close": 14.648663952, "volume": 43.0}, {"date": "2022-11-30", "close": 14.648663952, "volume": 315.0}, {"date": "2022-12-02", "close": 14.648663952, "volume": 1932.0}, {"date": "2022-12-05", "close": 14.343483453, "volume": 3597.0}, {"date": "2022-12-06", "close": 13.733122455, "volume": 4749.0}, {"date": "2022-12-07", "close": 13.733122455, "volume": 113.0}, {"date": "2022-12-08", "close": 13.733122455, "volume": 3173.0}, {"date": "2022-12-09", "close": 13.733122455, "volume": 715.0}, {"date": "2022-12-12", "close": 13.427941956, "volume": 1135.0}, {"date": "2022-12-13", "close": 14.038302954, "volume": 761.0}, {"date": "2022-12-14", "close": 15.25902495, "volume": 5777.0}, {"date": "2022-12-15", "close": 15.25902495, "volume": 152.0}, {"date": "2022-12-16", "close": 15.25902495, "volume": 798.0}, {"date": "2022-12-19", "close": 14.343483453, "volume": 655.0}, {"date": "2022-12-20", "close": 14.4960737025, "volume": 455.0}, {"date": "2022-12-21", "close": 13.427941956, "volume": 3077.0}, {"date": "2022-12-22", "close": 14.343483453, "volume": 732.0}, {"date": "2022-12-28", "close": 14.343483453, "volume": 492.0}, {"date": "2022-12-29", "close": 13.733122455, "volume": 784.0}, {"date": "2022-12-30", "close": 13.733122455, "volume": 435.0}, {"date": "2023-01-03", "close": 14.038302954, "volume": 95.0}, {"date": "2023-01-04", "close": 14.038302954, "volume": 328.0}, {"date": "2023-01-05", "close": 14.343483453, "volume": 1025.0}, {"date": "2023-01-06", "close": 14.038302954, "volume": 145.0}, {"date": "2023-01-09", "close": 14.038302954, "volume": 416.0}, {"date": "2023-01-10", "close": 14.038302954, "volume": 884.0}, {"date": "2023-01-11", "close": 14.038302954, "volume": 299.0}, {"date": "2023-01-12", "close": 14.038302954, "volume": 2800.0}, {"date": "2023-01-13", "close": 13.733122455, "volume": 341.0}, {"date": "2023-01-16", "close": 13.427941956, "volume": 4326.0}, {"date": "2023-01-17", "close": 13.427941956, "volume": 1212.0}, {"date": "2023-01-18", "close": 13.733122455, "volume": 1301.0}, {"date": "2023-01-19", "close": 13.122761457, "volume": 2352.0}, {"date": "2023-01-20", "close": 12.817580958, "volume": 229.0}, {"date": "2023-01-23", "close": 13.122761457, "volume": 46.0}, {"date": "2023-01-24", "close": 13.122761457, "volume": 587.0}, {"date": "2023-01-25", "close": 13.122761457, "volume": 186.0}, {"date": "2023-01-27", "close": 12.817580958, "volume": 960.0}, {"date": "2023-01-30", "close": 12.817580958, "volume": 302.0}, {"date": "2023-01-31", "close": 13.122761457, "volume": 2549.0}, {"date": "2023-02-01", "close": 12.817580958, "volume": 281.0}, {"date": "2023-02-02", "close": 12.817580958, "volume": 97.0}, {"date": "2023-02-03", "close": 13.122761457, "volume": 1762.0}, {"date": "2023-02-06", "close": 12.512400459, "volume": 1113.0}, {"date": "2023-02-07", "close": 12.512400459, "volume": 164.0}, {"date": "2023-02-08", "close": 12.512400459, "volume": 87.0}, {"date": "2023-02-09", "close": 11.902039461, "volume": 3055.0}, {"date": "2023-02-10", "close": 11.902039461, "volume": 682.0}, {"date": "2023-02-13", "close": 12.20721996, "volume": 1158.0}, {"date": "2023-02-14", "close": 11.596858962, "volume": 1038.0}, {"date": "2023-02-15", "close": 11.291678463, "volume": 2069.0}, {"date": "2023-02-16", "close": 11.291678463, "volume": 1544.0}, {"date": "2023-02-17", "close": 10.986497964, "volume": 1205.0}, {"date": "2023-02-20", "close": 11.291678463, "volume": 2814.0}, {"date": "2023-02-21", "close": 10.986497964, "volume": 983.0}, {"date": "2023-02-22", "close": 11.291678463, "volume": 357.0}, {"date": "2023-02-23", "close": 10.986497964, "volume": 17.0}, {"date": "2023-02-24", "close": 10.986497964, "volume": 1249.0}, {"date": "2023-02-27", "close": 10.681317465, "volume": 3099.0}, {"date": "2023-03-01", "close": 10.070956467, "volume": 4634.0}, {"date": "2023-03-02", "close": 10.376136966, "volume": 1621.0}, {"date": "2023-03-03", "close": 11.291678463, "volume": 267.0}, {"date": "2023-03-06", "close": 9.765775968, "volume": 25412.0}, {"date": "2023-03-07", "close": 9.765775968, "volume": 5159.0}, {"date": "2023-03-08", "close": 9.765775968, "volume": 1470.0}, {"date": "2023-03-09", "close": 9.765775968, "volume": 62.0}, {"date": "2023-03-10", "close": 10.681317465, "volume": 1573.0}, {"date": "2023-03-13", "close": 10.681317465, "volume": 186.0}, {"date": "2023-03-14", "close": 10.070956467, "volume": 135.0}, {"date": "2023-03-15", "close": 9.460595469, "volume": 1436.0}, {"date": "2023-03-16", "close": 9.460595469, "volume": 1173.0}, {"date": "2023-03-17", "close": 4.272526986, "volume": 180736.0}, {"date": "2023-03-20", "close": 5.188068483, "volume": 20153.0}, {"date": "2023-03-21", "close": 4.882887984, "volume": 24305.0}, {"date": "2023-03-22", "close": 4.882887984, "volume": 20755.0}, {"date": "2023-03-23", "close": 4.882887984, "volume": 5211.0}, {"date": "2023-03-24", "close": 4.507281216, "volume": 8225.0}, {"date": "2023-03-27", "close": 4.507281216, "volume": 2194.0}, {"date": "2023-03-28", "close": 4.131674448, "volume": 9422.0}, {"date": "2023-03-29", "close": 4.131674448, "volume": 1089.0}, {"date": "2023-03-30", "close": 4.131674448, "volume": 18.0}, {"date": "2023-04-03", "close": 4.131674448, "volume": 3581.0}, {"date": "2023-04-04", "close": 4.131674448, "volume": 981.0}, {"date": "2023-04-05", "close": 4.131674448, "volume": 3579.0}, {"date": "2023-04-06", "close": 4.131674448, "volume": 543.0}, {"date": "2023-04-11", "close": 4.131674448, "volume": 3298.0}, {"date": "2023-04-12", "close": 4.131674448, "volume": 2772.0}, {"date": "2023-04-13", "close": 3.75606768, "volume": 581.0}, {"date": "2023-04-14", "close": 3.943871064, "volume": 2469.0}, {"date": "2023-04-17", "close": 4.131674448, "volume": 2177.0}, {"date": "2023-04-18", "close": 3.75606768, "volume": 8889.0}, {"date": "2023-04-19", "close": 3.75606768, "volume": 2663.0}, {"date": "2023-04-20", "close": 3.75606768, "volume": 4106.0}, {"date": "2023-04-21", "close": 3.75606768, "volume": 19735.0}, {"date": "2023-04-24", "close": 4.882887984, "volume": 28714.0}, {"date": "2023-04-26", "close": 4.131674448, "volume": 13480.0}, {"date": "2023-04-27", "close": 4.507281216, "volume": 971.0}, {"date": "2023-05-01", "close": 4.507281216, "volume": 5097.0}, {"date": "2023-05-02", "close": 4.131674448, "volume": 5213.0}, {"date": "2023-05-03", "close": 3.75606768, "volume": 4305.0}, {"date": "2023-05-04", "close": 3.943871064, "volume": 309.0}, {"date": "2023-05-05", "close": 3.943871064, "volume": 4013.0}, {"date": "2023-05-08", "close": 3.75606768, "volume": 7619.0}, {"date": "2023-05-09", "close": 3.75606768, "volume": 38678.0}, {"date": "2023-05-10", "close": 3.75606768, "volume": 11577.0}, {"date": "2023-05-11", "close": 3.75606768, "volume": 59076.0}, {"date": "2023-05-12", "close": 3.75606768, "volume": 15167.0}, {"date": "2023-05-15", "close": 3.75606768, "volume": 11517.0}, {"date": "2023-05-16", "close": 3.75606768, "volume": 21318.0}, {"date": "2023-05-17", "close": 4.131674448, "volume": 11902.0}, {"date": "2023-05-18", "close": 4.507281216, "volume": 18418.0}, {"date": "2023-05-19", "close": 5.258494752, "volume": 24803.0}, {"date": "2023-05-22", "close": 4.882887984, "volume": 35718.0}, {"date": "2023-05-23", "close": 4.882887984, "volume": 4856.0}, {"date": "2023-05-24", "close": 5.258494752, "volume": 35033.0}, {"date": "2023-05-25", "close": 4.882887984, "volume": 13811.0}, {"date": "2023-05-26", "close": 4.882887984, "volume": 5093.0}, {"date": "2023-05-29", "close": 4.507281216, "volume": 25280.0}, {"date": "2023-05-30", "close": 4.507281216, "volume": 2472.0}, {"date": "2023-05-31", "close": 4.507281216, "volume": 162.0}, {"date": "2023-06-01", "close": 4.507281216, "volume": 133.0}, {"date": "2023-06-02", "close": 4.507281216, "volume": 2849.0}, {"date": "2023-06-05", "close": 4.882887984, "volume": 17563.0}, {"date": "2023-06-06", "close": 4.507281216, "volume": 2350.0}, {"date": "2023-06-07", "close": 4.882887984, "volume": 3009.0}, {"date": "2023-06-08", "close": 4.882887984, "volume": 16728.0}, {"date": "2023-06-09", "close": 4.882887984, "volume": 2152.0}, {"date": "2023-06-13", "close": 4.507281216, "volume": 1951.0}, {"date": "2023-06-14", "close": 4.507281216, "volume": 2788.0}, {"date": "2023-06-15", "close": 4.882887984, "volume": 2997.0}, {"date": "2023-06-16", "close": 4.507281216, "volume": 30942.0}, {"date": "2023-06-19", "close": 4.507281216, "volume": 3541.0}, {"date": "2023-06-21", "close": 4.507281216, "volume": 19253.0}, {"date": "2023-06-22", "close": 4.882887984, "volume": 6868.0}, {"date": "2023-06-23", "close": 4.882887984, "volume": 3327.0}, {"date": "2023-06-26", "close": 4.507281216, "volume": 11182.0}, {"date": "2023-06-27", "close": 4.507281216, "volume": 2515.0}, {"date": "2023-06-28", "close": 4.6950846, "volume": 10388.0}, {"date": "2023-06-29", "close": 4.507281216, "volume": 25372.0}, {"date": "2023-06-30", "close": 4.507281216, "volume": 15578.0}, {"date": "2023-07-03", "close": 4.882887984, "volume": 6885.0}, {"date": "2023-07-04", "close": 4.507281216, "volume": 4943.0}, {"date": "2023-07-05", "close": 4.507281216, "volume": 5269.0}, {"date": "2023-07-06", "close": 4.507281216, "volume": 7620.0}, {"date": "2023-07-07", "close": 4.882887984, "volume": 4230.0}, {"date": "2023-07-10", "close": 4.507281216, "volume": 4339.0}, {"date": "2023-07-11", "close": 4.507281216, "volume": 8054.0}, {"date": "2023-07-12", "close": 4.507281216, "volume": 1398.0}, {"date": "2023-07-13", "close": 4.507281216, "volume": 5640.0}, {"date": "2023-07-14", "close": 4.882887984, "volume": 132.0}, {"date": "2023-07-17", "close": 4.882887984, "volume": 956.0}, {"date": "2023-07-18", "close": 4.507281216, "volume": 1133.0}, {"date": "2023-07-19", "close": 4.882887984, "volume": 3767.0}, {"date": "2023-07-20", "close": 4.507281216, "volume": 236.0}, {"date": "2023-07-21", "close": 4.882887984, "volume": 16043.0}, {"date": "2023-07-24", "close": 4.882887984, "volume": 745.0}, {"date": "2023-07-25", "close": 4.882887984, "volume": 1065.0}, {"date": "2023-07-26", "close": 4.507281216, "volume": 4940.0}, {"date": "2023-07-27", "close": 4.507281216, "volume": 3573.0}, {"date": "2023-07-28", "close": 4.882887984, "volume": 23495.0}, {"date": "2023-07-31", "close": 4.882887984, "volume": 3985.0}, {"date": "2023-08-01", "close": 4.6950846, "volume": 175.0}, {"date": "2023-08-02", "close": 4.507281216, "volume": 2867.0}, {"date": "2023-08-03", "close": 4.882887984, "volume": 1304.0}, {"date": "2023-08-04", "close": 4.882887984, "volume": 10889.0}, {"date": "2023-08-07", "close": 4.507281216, "volume": 32600.0}, {"date": "2023-08-08", "close": 4.131674448, "volume": 4073.0}, {"date": "2023-08-09", "close": 4.131674448, "volume": 998.0}, {"date": "2023-08-10", "close": 4.131674448, "volume": 1750.0}, {"date": "2023-08-14", "close": 4.131674448, "volume": 6697.0}, {"date": "2023-08-15", "close": 4.131674448, "volume": 3727.0}, {"date": "2023-08-16", "close": 4.131674448, "volume": 1331.0}, {"date": "2023-08-17", "close": 3.75606768, "volume": 25608.0}, {"date": "2023-08-18", "close": 3.75606768, "volume": 1840.0}, {"date": "2023-08-21", "close": 3.75606768, "volume": 2671.0}, {"date": "2023-08-22", "close": 3.75606768, "volume": 32098.0}, {"date": "2023-08-23", "close": 3.380460912, "volume": 628.0}, {"date": "2023-08-24", "close": 4.131674448, "volume": 3630.0}, {"date": "2023-08-25", "close": 3.75606768, "volume": 755.0}, {"date": "2023-08-28", "close": 4.131674448, "volume": 3365.0}, {"date": "2023-08-29", "close": 4.507281216, "volume": 2642.0}, {"date": "2023-08-30", "close": 4.131674448, "volume": 53.0}, {"date": "2023-08-31", "close": 3.75606768, "volume": 72076.0}, {"date": "2023-09-01", "close": 4.131674448, "volume": 7201.0}, {"date": "2023-09-04", "close": 4.131674448, "volume": 6357.0}, {"date": "2023-09-05", "close": 4.131674448, "volume": 9777.0}, {"date": "2023-09-06", "close": 3.75606768, "volume": 12816.0}, {"date": "2023-09-07", "close": 3.75606768, "volume": 123.0}, {"date": "2023-09-08", "close": 3.75606768, "volume": 1651.0}, {"date": "2023-09-11", "close": 3.75606768, "volume": 55.0}, {"date": "2023-09-12", "close": 3.75606768, "volume": 3362.0}, {"date": "2023-09-13", "close": 3.75606768, "volume": 3594.0}, {"date": "2023-09-14", "close": 4.131674448, "volume": 6808.0}, {"date": "2023-09-15", "close": 3.75606768, "volume": 5325.0}, {"date": "2023-09-18", "close": 4.131674448, "volume": 6227.0}, {"date": "2023-09-19", "close": 3.75606768, "volume": 600.0}, {"date": "2023-09-20", "close": 3.75606768, "volume": 5325.0}, {"date": "2023-09-21", "close": 3.568264296, "volume": 1248.0}, {"date": "2023-09-22", "close": 3.75606768, "volume": 2241.0}, {"date": "2023-09-25", "close": 4.131674448, "volume": 4920.0}, {"date": "2023-09-26", "close": 3.75606768, "volume": 2971.0}, {"date": "2023-09-27", "close": 3.380460912, "volume": 2216.0}, {"date": "2023-09-28", "close": 3.75606768, "volume": 1026.0}, {"date": "2023-10-02", "close": 3.75606768, "volume": 2410.0}, {"date": "2023-10-03", "close": 3.75606768, "volume": 337.0}, {"date": "2023-10-04", "close": 3.75606768, "volume": 1829.0}, {"date": "2023-10-05", "close": 3.75606768, "volume": 3727.0}, {"date": "2023-10-09", "close": 3.380460912, "volume": 239.0}, {"date": "2023-10-10", "close": 3.380460912, "volume": 2609.0}, {"date": "2023-10-11", "close": 3.380460912, "volume": 9483.0}, {"date": "2023-10-13", "close": 3.75606768, "volume": 532.0}, {"date": "2023-10-16", "close": 3.380460912, "volume": 958.0}, {"date": "2023-10-18", "close": 3.004854144, "volume": 7122.0}, {"date": "2023-10-20", "close": 3.004854144, "volume": 17213.0}, {"date": "2023-10-23", "close": 3.380460912, "volume": 1514.0}, {"date": "2023-10-24", "close": 3.004854144, "volume": 319.0}, {"date": "2023-10-25", "close": 3.004854144, "volume": 5838.0}, {"date": "2023-10-26", "close": 3.004854144, "volume": 532.0}, {"date": "2023-10-27", "close": 3.380460912, "volume": 2812.0}, {"date": "2023-10-30", "close": 3.380460912, "volume": 1278.0}, {"date": "2023-10-31", "close": 3.75606768, "volume": 22107.0}, {"date": "2023-11-01", "close": 3.380460912, "volume": 1104.0}, {"date": "2023-11-03", "close": 3.380460912, "volume": 1531.0}, {"date": "2023-11-06", "close": 3.004854144, "volume": 134.0}, {"date": "2023-11-07", "close": 3.380460912, "volume": 918.0}, {"date": "2023-11-08", "close": 3.75606768, "volume": 222.0}, {"date": "2023-11-13", "close": 3.004854144, "volume": 1163.0}, {"date": "2023-11-14", "close": 3.75606768, "volume": 666.0}, {"date": "2023-11-15", "close": 3.380460912, "volume": 1112.0}, {"date": "2023-11-16", "close": 3.380460912, "volume": 99.0}, {"date": "2023-11-17", "close": 3.380460912, "volume": 1663.0}, {"date": "2023-11-21", "close": 3.004854144, "volume": 454.0}, {"date": "2023-11-22", "close": 3.004854144, "volume": 411.0}, {"date": "2023-11-24", "close": 3.380460912, "volume": 2463.0}, {"date": "2023-11-27", "close": 3.004854144, "volume": 1145.0}, {"date": "2023-11-28", "close": 3.004854144, "volume": 80.0}, {"date": "2023-11-30", "close": 3.380460912, "volume": 7208.0}, {"date": "2023-12-01", "close": 3.380460912, "volume": 4967.0}, {"date": "2023-12-04", "close": 3.380460912, "volume": 1268.0}, {"date": "2023-12-06", "close": 3.380460912, "volume": 4456.0}, {"date": "2023-12-07", "close": 3.004854144, "volume": 1853.0}, {"date": "2023-12-08", "close": 3.380460912, "volume": 17507.0}, {"date": "2023-12-11", "close": 3.004854144, "volume": 1722.0}, {"date": "2023-12-12", "close": 3.004854144, "volume": 438.0}, {"date": "2023-12-13", "close": 3.004854144, "volume": 3998.0}, {"date": "2023-12-14", "close": 3.004854144, "volume": 677.0}, {"date": "2023-12-15", "close": 3.380460912, "volume": 1997.0}, {"date": "2023-12-18", "close": 3.004854144, "volume": 17273.0}, {"date": "2023-12-19", "close": 3.192657528, "volume": 3168.0}, {"date": "2023-12-20", "close": 3.192657528, "volume": 259.0}, {"date": "2023-12-21", "close": 3.380460912, "volume": 489.0}, {"date": "2023-12-22", "close": 3.380460912, "volume": 554.0}, {"date": "2023-12-27", "close": 3.380460912, "volume": 1713.0}, {"date": "2023-12-28", "close": 3.380460912, "volume": 58.0}, {"date": "2024-01-02", "close": 3.380460912, "volume": 1206.0}, {"date": "2024-01-03", "close": 3.004854144, "volume": 3088.0}, {"date": "2024-01-04", "close": 3.004854144, "volume": 143.0}, {"date": "2024-01-05", "close": 3.380460912, "volume": 1816.0}, {"date": "2024-01-08", "close": 3.380460912, "volume": 799.0}, {"date": "2024-01-09", "close": 3.380460912, "volume": 3009.0}, {"date": "2024-01-10", "close": 3.004854144, "volume": 2258.0}, {"date": "2024-01-11", "close": 3.004854144, "volume": 4361.0}, {"date": "2024-01-12", "close": 3.380460912, "volume": 196.0}, {"date": "2024-01-15", "close": 3.380460912, "volume": 887.0}, {"date": "2024-01-16", "close": 3.380460912, "volume": 27.0}, {"date": "2024-01-18", "close": 3.004854144, "volume": 4009.0}, {"date": "2024-01-19", "close": 3.004854144, "volume": 5670.0}, {"date": "2024-01-22", "close": 3.004854144, "volume": 713.0}, {"date": "2024-01-23", "close": 3.004854144, "volume": 532.0}, {"date": "2024-01-24", "close": 2.629247376, "volume": 336.0}, {"date": "2024-01-25", "close": 2.253640608, "volume": 24638.0}, {"date": "2024-01-29", "close": 2.629247376, "volume": 9963.0}, {"date": "2024-01-30", "close": 2.253640608, "volume": 1724.0}, {"date": "2024-01-31", "close": 2.629247376, "volume": 653.0}, {"date": "2024-02-01", "close": 3.380460912, "volume": 33116.0}, {"date": "2024-02-02", "close": 3.004854144, "volume": 13324.0}, {"date": "2024-02-05", "close": 3.004854144, "volume": 5967.0}, {"date": "2024-02-06", "close": 3.004854144, "volume": 7756.0}, {"date": "2024-02-07", "close": 2.629247376, "volume": 3002.0}, {"date": "2024-02-09", "close": 2.629247376, "volume": 3139.0}, {"date": "2024-02-12", "close": 3.004854144, "volume": 5592.0}, {"date": "2024-02-13", "close": 3.004854144, "volume": 1892.0}, {"date": "2024-02-14", "close": 3.004854144, "volume": 1936.0}, {"date": "2024-02-15", "close": 3.75606768, "volume": 27733.0}, {"date": "2024-02-16", "close": 3.380460912, "volume": 11123.0}, {"date": "2024-02-19", "close": 2.629247376, "volume": 6585.0}, {"date": "2024-02-20", "close": 3.380460912, "volume": 3228.0}, {"date": "2024-02-21", "close": 3.380460912, "volume": 6502.0}, {"date": "2024-02-22", "close": 3.004854144, "volume": 3615.0}, {"date": "2024-02-23", "close": 3.380460912, "volume": 4603.0}, {"date": "2024-02-26", "close": 3.004854144, "volume": 1977.0}, {"date": "2024-02-28", "close": 3.004854144, "volume": 3129.0}, {"date": "2024-02-29", "close": 3.004854144, "volume": 13316.0}, {"date": "2024-03-04", "close": 3.004854144, "volume": 7418.0}, {"date": "2024-03-05", "close": 3.004854144, "volume": 2523.0}, {"date": "2024-03-06", "close": 2.629247376, "volume": 4442.0}, {"date": "2024-03-07", "close": 3.004854144, "volume": 599.0}, {"date": "2024-03-08", "close": 2.81705076, "volume": 412.0}, {"date": "2024-03-11", "close": 3.004854144, "volume": 1395.0}, {"date": "2024-03-12", "close": 2.629247376, "volume": 2917.0}, {"date": "2024-03-14", "close": 2.629247376, "volume": 928.0}, {"date": "2024-03-15", "close": 3.004854144, "volume": 493.0}, {"date": "2024-03-20", "close": 2.629247376, "volume": 18342.0}, {"date": "2024-03-21", "close": 2.629247376, "volume": 40618.0}, {"date": "2024-03-22", "close": 2.253640608, "volume": 2442.0}, {"date": "2024-03-25", "close": 2.253640608, "volume": 5502.0}, {"date": "2024-03-26", "close": 2.253640608, "volume": 1877.0}, {"date": "2024-03-27", "close": 1.9886, "volume": 5853.0}, {"date": "2024-03-28", "close": 1.9886, "volume": 1659.0}, {"date": "2024-04-02", "close": 2.38632, "volume": 2243.0}, {"date": "2024-04-03", "close": 1.9886, "volume": 2766.0}, {"date": "2024-04-04", "close": 1.9886, "volume": 5500.0}, {"date": "2024-04-05", "close": 1.9886, "volume": 85949.0}, {"date": "2024-04-08", "close": 2.38632, "volume": 6097.0}, {"date": "2024-04-09", "close": 1.9886, "volume": 3948.0}, {"date": "2024-04-10", "close": 2.38632, "volume": 4740.0}, {"date": "2024-04-11", "close": 2.38632, "volume": 1760.0}, {"date": "2024-04-12", "close": 2.38632, "volume": 27173.0}, {"date": "2024-04-15", "close": 2.78404, "volume": 16522.0}, {"date": "2024-04-16", "close": 2.78404, "volume": 894.0}, {"date": "2024-04-17", "close": 2.78404, "volume": 2718.0}, {"date": "2024-04-18", "close": 2.78404, "volume": 32360.0}, {"date": "2024-04-19", "close": 2.38632, "volume": 6427.0}, {"date": "2024-04-22", "close": 2.38632, "volume": 337.0}, {"date": "2024-04-23", "close": 1.59088, "volume": 37163.0}, {"date": "2024-04-24", "close": 1.9886, "volume": 12295.0}, {"date": "2024-04-26", "close": 1.59088, "volume": 2879.0}, {"date": "2024-04-29", "close": 1.9886, "volume": 5217.0}, {"date": "2024-04-30", "close": 1.9886, "volume": 3284.0}, {"date": "2024-05-01", "close": 1.9886, "volume": 26309.0}, {"date": "2024-05-02", "close": 1.59088, "volume": 16142.0}, {"date": "2024-05-03", "close": 1.9886, "volume": 24473.0}, {"date": "2024-05-06", "close": 1.59088, "volume": 9681.0}, {"date": "2024-05-07", "close": 1.78974, "volume": 377.0}, {"date": "2024-05-08", "close": 1.78974, "volume": 324.0}, {"date": "2024-05-09", "close": 1.78974, "volume": 2187.0}, {"date": "2024-05-10", "close": 1.59088, "volume": 401.0}, {"date": "2024-05-13", "close": 1.78974, "volume": 180.0}, {"date": "2024-05-14", "close": 1.78974, "volume": 1454.0}, {"date": "2024-05-15", "close": 1.9886, "volume": 12785.0}, {"date": "2024-05-16", "close": 1.9886, "volume": 16034.0}, {"date": "2024-05-17", "close": 1.9886, "volume": 51.0}, {"date": "2024-05-20", "close": 1.9886, "volume": 3587.0}, {"date": "2024-05-21", "close": 1.9886, "volume": 686.0}, {"date": "2024-05-22", "close": 1.9886, "volume": 1979.0}, {"date": "2024-05-23", "close": 1.9886, "volume": 4755.0}, {"date": "2024-05-24", "close": 1.9886, "volume": 103994.0}, {"date": "2024-05-27", "close": 2.18746, "volume": 39018.0}, {"date": "2024-05-28", "close": 1.9886, "volume": 30251.0}, {"date": "2024-05-29", "close": 1.9886, "volume": 26723.0}, {"date": "2024-05-30", "close": 1.9886, "volume": 14138.0}, {"date": "2024-05-31", "close": 1.9886, "volume": 14451.0}, {"date": "2024-06-03", "close": 1.9886, "volume": 7109.0}, {"date": "2024-06-04", "close": 1.9886, "volume": 5731.0}, {"date": "2024-06-05", "close": 1.9886, "volume": 5074.0}, {"date": "2024-06-06", "close": 1.9886, "volume": 1999.0}, {"date": "2024-06-07", "close": 1.9886, "volume": 1394.0}, {"date": "2024-06-11", "close": 1.9886, "volume": 15922.0}, {"date": "2024-06-12", "close": 1.9886, "volume": 14181.0}, {"date": "2024-06-13", "close": 1.9886, "volume": 6441.0}, {"date": "2024-06-14", "close": 1.9886, "volume": 2229.0}, {"date": "2024-06-17", "close": 1.9886, "volume": 5697.0}, {"date": "2024-06-18", "close": 1.9886, "volume": 16679.0}, {"date": "2024-06-19", "close": 1.9886, "volume": 3216.0}, {"date": "2024-06-20", "close": 2.38632, "volume": 10774.0}, {"date": "2024-06-21", "close": 1.9886, "volume": 1442.0}, {"date": "2024-06-24", "close": 1.9886, "volume": 10301.0}, {"date": "2024-06-25", "close": 1.78974, "volume": 11573.0}, {"date": "2024-06-26", "close": 1.78974, "volume": 4847.0}, {"date": "2024-06-27", "close": 1.78974, "volume": 1812.0}, {"date": "2024-06-28", "close": 1.59088, "volume": 12499.0}, {"date": "2024-07-01", "close": 1.9886, "volume": 2181.0}, {"date": "2024-07-02", "close": 2.38632, "volume": 13231.0}, {"date": "2024-07-03", "close": 2.38632, "volume": 644.0}, {"date": "2024-07-04", "close": 2.38632, "volume": 3218.0}, {"date": "2024-07-05", "close": 2.38632, "volume": 30139.0}, {"date": "2024-07-08", "close": 1.9886, "volume": 35427.0}, {"date": "2024-07-09", "close": 2.38632, "volume": 10723.0}, {"date": "2024-07-10", "close": 2.58518, "volume": 32881.0}, {"date": "2024-07-11", "close": 2.78404, "volume": 12577.0}, {"date": "2024-07-12", "close": 2.78404, "volume": 41879.0}, {"date": "2024-07-15", "close": 3.18176, "volume": 9835.0}, {"date": "2024-07-16", "close": 2.78404, "volume": 45417.0}, {"date": "2024-07-17", "close": 3.18176, "volume": 48705.0}, {"date": "2024-07-18", "close": 3.57948, "volume": 33740.0}, {"date": "2024-07-19", "close": 3.57948, "volume": 53452.0}, {"date": "2024-07-22", "close": 3.57948, "volume": 27798.0}, {"date": "2024-07-23", "close": 3.18176, "volume": 25046.0}, {"date": "2024-07-24", "close": 3.57948, "volume": 22484.0}, {"date": "2024-07-25", "close": 3.57948, "volume": 5467.0}, {"date": "2024-07-26", "close": 3.57948, "volume": 23644.0}, {"date": "2024-07-29", "close": 4.37492, "volume": 66540.0}, {"date": "2024-07-30", "close": 4.77264, "volume": 63062.0}, {"date": "2024-07-31", "close": 5.56808, "volume": 32905.0}, {"date": "2024-08-01", "close": 5.56808, "volume": 19413.0}, {"date": "2024-08-02", "close": 5.17036, "volume": 16700.0}, {"date": "2024-08-05", "close": 4.77264, "volume": 35930.0}, {"date": "2024-08-06", "close": 4.77264, "volume": 26385.0}, {"date": "2024-08-07", "close": 4.77264, "volume": 19951.0}, {"date": "2024-08-08", "close": 3.9772, "volume": 54220.0}, {"date": "2024-08-09", "close": 4.37492, "volume": 8346.0}, {"date": "2024-08-12", "close": 3.77834, "volume": 11378.0}, {"date": "2024-08-13", "close": 3.9772, "volume": 9488.0}, {"date": "2024-08-14", "close": 3.9772, "volume": 20351.0}, {"date": "2024-08-15", "close": 4.77264, "volume": 31110.0}, {"date": "2024-08-16", "close": 4.77264, "volume": 14161.0}, {"date": "2024-08-19", "close": 4.77264, "volume": 10585.0}, {"date": "2024-08-20", "close": 4.77264, "volume": 12105.0}, {"date": "2024-08-21", "close": 3.9772, "volume": 24336.0}, {"date": "2024-08-22", "close": 4.37492, "volume": 18606.0}, {"date": "2024-08-23", "close": 4.77264, "volume": 4289.0}, {"date": "2024-08-26", "close": 4.37492, "volume": 5726.0}, {"date": "2024-08-27", "close": 4.37492, "volume": 13450.0}, {"date": "2024-08-28", "close": 4.37492, "volume": 3671.0}, {"date": "2024-08-29", "close": 4.17606, "volume": 8660.0}, {"date": "2024-08-30", "close": 4.37492, "volume": 8509.0}, {"date": "2024-09-02", "close": 4.77264, "volume": 27564.0}, {"date": "2024-09-03", "close": 4.77264, "volume": 6836.0}, {"date": "2024-09-04", "close": 4.77264, "volume": 1634.0}, {"date": "2024-09-05", "close": 4.77264, "volume": 12823.0}, {"date": "2024-09-06", "close": 4.77264, "volume": 2410.0}, {"date": "2024-09-09", "close": 5.17036, "volume": 9377.0}, {"date": "2024-09-10", "close": 4.77264, "volume": 14534.0}, {"date": "2024-09-12", "close": 4.9715, "volume": 603.0}, {"date": "2024-09-13", "close": 5.17036, "volume": 34127.0}, {"date": "2024-09-16", "close": 5.56808, "volume": 12010.0}, {"date": "2024-09-17", "close": 5.56808, "volume": 4760.0}, {"date": "2024-09-18", "close": 5.36922, "volume": 2059.0}, {"date": "2024-09-19", "close": 5.17036, "volume": 58675.0}, {"date": "2024-09-20", "close": 4.77264, "volume": 15356.0}, {"date": "2024-09-23", "close": 5.17036, "volume": 20753.0}, {"date": "2024-09-24", "close": 5.56808, "volume": 33389.0}, {"date": "2024-09-25", "close": 5.17036, "volume": 31594.0}, {"date": "2024-09-26", "close": 5.17036, "volume": 3308.0}, {"date": "2024-09-27", "close": 5.9658, "volume": 13684.0}, {"date": "2024-09-30", "close": 5.56808, "volume": 50016.0}, {"date": "2024-10-01", "close": 5.17036, "volume": 8204.0}, {"date": "2024-10-02", "close": 5.17036, "volume": 1892.0}, {"date": "2024-10-03", "close": 5.17036, "volume": 4513.0}, {"date": "2024-10-04", "close": 5.56808, "volume": 10162.0}, {"date": "2024-10-07", "close": 5.56808, "volume": 2422.0}, {"date": "2024-10-08", "close": 5.56808, "volume": 19422.0}, {"date": "2024-10-09", "close": 5.17036, "volume": 55495.0}, {"date": "2024-10-10", "close": 5.17036, "volume": 12106.0}, {"date": "2024-10-11", "close": 5.56808, "volume": 11477.0}, {"date": "2024-10-14", "close": 5.56808, "volume": 7094.0}, {"date": "2024-10-15", "close": 5.17036, "volume": 5559.0}, {"date": "2024-10-16", "close": 5.56808, "volume": 11864.0}, {"date": "2024-10-17", "close": 5.17036, "volume": 25689.0}, {"date": "2024-10-18", "close": 4.77264, "volume": 28839.0}, {"date": "2024-10-21", "close": 4.77264, "volume": 13117.0}, {"date": "2024-10-22", "close": 5.17036, "volume": 4399.0}, {"date": "2024-10-23", "close": 5.17036, "volume": 13044.0}, {"date": "2024-10-28", "close": 4.37492, "volume": 92287.0}, {"date": "2024-10-29", "close": 3.9772, "volume": 18073.0}, {"date": "2024-10-30", "close": 3.57948, "volume": 29871.0}, {"date": "2024-10-31", "close": 3.18176, "volume": 18729.0}, {"date": "2024-11-01", "close": 3.18176, "volume": 66011.0}, {"date": "2024-11-04", "close": 3.18176, "volume": 46193.0}, {"date": "2024-11-05", "close": 3.18176, "volume": 8620.0}, {"date": "2024-11-06", "close": 2.78404, "volume": 18727.0}, {"date": "2024-11-07", "close": 3.18176, "volume": 55543.0}, {"date": "2024-11-08", "close": 2.78404, "volume": 6225.0}, {"date": "2024-11-11", "close": 2.9829, "volume": 15599.0}, {"date": "2024-11-12", "close": 3.18176, "volume": 42469.0}, {"date": "2024-11-13", "close": 3.18176, "volume": 4903.0}, {"date": "2024-11-14", "close": 3.57948, "volume": 33063.0}, {"date": "2024-11-15", "close": 3.18176, "volume": 17134.0}, {"date": "2024-11-18", "close": 2.78404, "volume": 21838.0}, {"date": "2024-11-19", "close": 2.78404, "volume": 24000.0}, {"date": "2024-11-20", "close": 2.78404, "volume": 3453.0}, {"date": "2024-11-21", "close": 2.78404, "volume": 7729.0}, {"date": "2024-11-22", "close": 2.78404, "volume": 6349.0}, {"date": "2024-11-25", "close": 2.78404, "volume": 8860.0}, {"date": "2024-11-26", "close": 3.18176, "volume": 10994.0}, {"date": "2024-11-27", "close": 2.78404, "volume": 1728.0}, {"date": "2024-11-28", "close": 2.78404, "volume": 5989.0}, {"date": "2024-11-29", "close": 3.18176, "volume": 4316.0}, {"date": "2024-12-02", "close": 2.78404, "volume": 1958.0}, {"date": "2024-12-03", "close": 2.78404, "volume": 37243.0}, {"date": "2024-12-04", "close": 2.78404, "volume": 15200.0}, {"date": "2024-12-05", "close": 2.78404, "volume": 7038.0}, {"date": "2024-12-06", "close": 3.18176, "volume": 15058.0}, {"date": "2024-12-09", "close": 3.18176, "volume": 714.0}, {"date": "2024-12-10", "close": 2.78404, "volume": 18954.0}, {"date": "2024-12-11", "close": 2.78404, "volume": 94685.0}, {"date": "2024-12-12", "close": 2.78404, "volume": 11213.0}, {"date": "2024-12-13", "close": 2.78404, "volume": 3897.0}, {"date": "2024-12-16", "close": 2.78404, "volume": 1820.0}, {"date": "2024-12-17", "close": 2.38632, "volume": 4531.0}, {"date": "2024-12-18", "close": 2.78404, "volume": 26754.0}, {"date": "2024-12-19", "close": 2.38632, "volume": 10671.0}, {"date": "2024-12-20", "close": 2.78404, "volume": 657.0}, {"date": "2024-12-23", "close": 2.38632, "volume": 18165.0}, {"date": "2024-12-24", "close": 2.58518, "volume": 4893.0}, {"date": "2024-12-27", "close": 2.38632, "volume": 5623.0}, {"date": "2024-12-30", "close": 2.38632, "volume": 2539.0}, {"date": "2024-12-31", "close": 2.38632, "volume": 4576.0}, {"date": "2025-01-02", "close": 2.78404, "volume": 2287.0}, {"date": "2025-01-03", "close": 2.78404, "volume": 10917.0}, {"date": "2025-01-06", "close": 1.9886, "volume": 68514.0}, {"date": "2025-01-07", "close": 1.9886, "volume": 58028.0}, {"date": "2025-01-08", "close": 1.9886, "volume": 3465.0}, {"date": "2025-01-09", "close": 1.9886, "volume": 881.0}, {"date": "2025-01-10", "close": 1.9886, "volume": 3382.0}, {"date": "2025-01-13", "close": 1.9886, "volume": 4974.0}, {"date": "2025-01-14", "close": 1.9886, "volume": 2894.0}, {"date": "2025-01-15", "close": 1.9886, "volume": 12866.0}, {"date": "2025-01-16", "close": 2.38632, "volume": 1777.0}, {"date": "2025-01-17", "close": 1.9886, "volume": 15280.0}, {"date": "2025-01-20", "close": 1.9886, "volume": 3541.0}, {"date": "2025-01-21", "close": 1.9886, "volume": 4762.0}, {"date": "2025-01-22", "close": 1.9886, "volume": 756.0}, {"date": "2025-01-23", "close": 1.9886, "volume": 69061.0}, {"date": "2025-01-24", "close": 1.9886, "volume": 1142.0}, {"date": "2025-01-28", "close": 1.9886, "volume": 21268.0}, {"date": "2025-01-29", "close": 2.38632, "volume": 8746.0}, {"date": "2025-01-30", "close": 2.78404, "volume": 2728.0}, {"date": "2025-01-31", "close": 2.38632, "volume": 3148.0}, {"date": "2025-02-03", "close": 1.9886, "volume": 25954.0}, {"date": "2025-02-04", "close": 2.78404, "volume": 39726.0}, {"date": "2025-02-05", "close": 2.78404, "volume": 17619.0}, {"date": "2025-02-06", "close": 2.78404, "volume": 7156.0}, {"date": "2025-02-07", "close": 2.78404, "volume": 1848.0}, {"date": "2025-02-10", "close": 2.78404, "volume": 2684.0}, {"date": "2025-02-11", "close": 2.78404, "volume": 9310.0}, {"date": "2025-02-12", "close": 2.78404, "volume": 4187.0}, {"date": "2025-02-13", "close": 2.78404, "volume": 1682.0}, {"date": "2025-02-14", "close": 2.38632, "volume": 2342.0}, {"date": "2025-02-17", "close": 2.38632, "volume": 6740.0}, {"date": "2025-02-18", "close": 2.38632, "volume": 2024.0}, {"date": "2025-02-19", "close": 2.38632, "volume": 959.0}, {"date": "2025-02-20", "close": 2.38632, "volume": 4972.0}, {"date": "2025-02-21", "close": 2.38632, "volume": 4037.0}, {"date": "2025-02-24", "close": 2.38632, "volume": 50.0}, {"date": "2025-02-25", "close": 2.38632, "volume": 6804.0}, {"date": "2025-02-26", "close": 2.38632, "volume": 64287.0}, {"date": "2025-02-27", "close": 2.38632, "volume": 16559.0}, {"date": "2025-02-28", "close": 2.38632, "volume": 5208.0}, {"date": "2025-03-03", "close": 1.9886, "volume": 3127.0}, {"date": "2025-03-04", "close": 1.9886, "volume": 92367.0}, {"date": "2025-03-05", "close": 2.38632, "volume": 28403.0}, {"date": "2025-03-06", "close": 1.9886, "volume": 558.0}, {"date": "2025-03-07", "close": 2.18746, "volume": 883.0}, {"date": "2025-03-10", "close": 1.9886, "volume": 16724.0}, {"date": "2025-03-11", "close": 1.9886, "volume": 59535.0}, {"date": "2025-03-12", "close": 1.59088, "volume": 8056.0}, {"date": "2025-03-13", "close": 1.59088, "volume": 13197.0}, {"date": "2025-03-14", "close": 1.9886, "volume": 1276.0}, {"date": "2025-03-17", "close": 1.9886, "volume": 2762.0}, {"date": "2025-03-18", "close": 1.9886, "volume": 754.0}, {"date": "2025-03-19", "close": 1.9886, "volume": 2860.0}, {"date": "2025-03-20", "close": 1.78974, "volume": 3621.0}, {"date": "2025-03-21", "close": 1.59088, "volume": 677.0}, {"date": "2025-03-24", "close": 1.9886, "volume": 4015.0}, {"date": "2025-03-26", "close": 1.78974, "volume": 184.0}, {"date": "2025-03-27", "close": 1.9886, "volume": 1886.0}, {"date": "2025-03-31", "close": 1.78974, "volume": 531.0}, {"date": "2025-04-01", "close": 1.9886, "volume": 2211.0}, {"date": "2025-04-02", "close": 1.9886, "volume": 503.0}, {"date": "2025-04-03", "close": 1.59088, "volume": 638.0}, {"date": "2025-04-04", "close": 1.59088, "volume": 763.0}, {"date": "2025-04-07", "close": 1.9886, "volume": 18789.0}, {"date": "2025-04-08", "close": 1.78974, "volume": 629.0}, {"date": "2025-04-09", "close": 1.59088, "volume": 2596.0}, {"date": "2025-04-10", "close": 1.59088, "volume": 9625.0}, {"date": "2025-04-11", "close": 1.9886, "volume": 9439.0}, {"date": "2025-04-14", "close": 1.59088, "volume": 13891.0}, {"date": "2025-04-15", "close": 1.78974, "volume": 1308.0}, {"date": "2025-04-16", "close": 1.59088, "volume": 9869.0}, {"date": "2025-04-17", "close": 1.9886, "volume": 1833.0}, {"date": "2025-04-22", "close": 1.9886, "volume": 7165.0}, {"date": "2025-04-23", "close": 1.59088, "volume": 15058.0}, {"date": "2025-04-24", "close": 1.59088, "volume": 1640.0}, {"date": "2025-04-28", "close": 1.9886, "volume": 629.0}, {"date": "2025-04-29", "close": 1.78974, "volume": 1022.0}, {"date": "2025-04-30", "close": 1.59088, "volume": 45482.0}, {"date": "2025-05-01", "close": 1.39202, "volume": 4441.0}, {"date": "2025-05-02", "close": 1.39202, "volume": 4882.0}, {"date": "2025-05-05", "close": 1.19316, "volume": 2663.0}, {"date": "2025-05-06", "close": 1.59088, "volume": 5790.0}, {"date": "2025-05-07", "close": 1.59088, "volume": 12574.0}, {"date": "2025-05-08", "close": 1.59088, "volume": 24405.0}, {"date": "2025-05-09", "close": 1.59088, "volume": 2443.0}, {"date": "2025-05-12", "close": 1.59088, "volume": 3995.0}, {"date": "2025-05-13", "close": 1.39202, "volume": 817.0}, {"date": "2025-05-14", "close": 1.59088, "volume": 2495.0}, {"date": "2025-05-15", "close": 1.19316, "volume": 2508.0}, {"date": "2025-05-16", "close": 1.59088, "volume": 2044.0}, {"date": "2025-05-19", "close": 1.59088, "volume": 2369.0}, {"date": "2025-05-20", "close": 1.59088, "volume": 8929.0}, {"date": "2025-05-21", "close": 1.39202, "volume": 7136.0}, {"date": "2025-05-26", "close": 1.19316, "volume": 136508.0}, {"date": "2025-05-27", "close": 1.19316, "volume": 2474.0}, {"date": "2025-05-28", "close": 1.19316, "volume": 14058.0}, {"date": "2025-05-29", "close": 1.19316, "volume": 11188.0}, {"date": "2025-05-30", "close": 0.79544, "volume": 11310.0}, {"date": "2025-06-02", "close": 1.19316, "volume": 611.0}, {"date": "2025-06-13", "close": 0.904813, "volume": 10130.0}, {"date": "2025-06-16", "close": 0.934642, "volume": 22871.0}, {"date": "2025-06-17", "close": 0.944585, "volume": 114725.0}, {"date": "2025-06-18", "close": 1.0092145, "volume": 23734.0}, {"date": "2025-06-19", "close": 1.024129, "volume": 112841.0}, {"date": "2025-06-20", "close": 0.9992715, "volume": 41096.0}, {"date": "2025-06-23", "close": 0.964471, "volume": 67189.0}, {"date": "2025-06-24", "close": 0.9943, "volume": 40674.0}, {"date": "2025-06-25", "close": 1.014186, "volume": 44710.0}, {"date": "2025-06-26", "close": 1.222989, "volume": 170584.0}, {"date": "2025-06-27", "close": 1.153388, "volume": 61313.0}, {"date": "2025-06-30", "close": 1.19316, "volume": 53838.0}, {"date": "2025-07-01", "close": 1.19316, "volume": 44764.0}, {"date": "2025-07-02", "close": 1.19316, "volume": 5079.0}, {"date": "2025-07-03", "close": 1.1881885, "volume": 29716.0}, {"date": "2025-07-04", "close": 1.272704, "volume": 63994.0}, {"date": "2025-07-07", "close": 1.1683025, "volume": 12876.0}, {"date": "2025-07-08", "close": 1.2379035, "volume": 22374.0}, {"date": "2025-07-09", "close": 1.222989, "volume": 12788.0}, {"date": "2025-07-10", "close": 1.242875, "volume": 42943.0}, {"date": "2025-07-11", "close": 1.123559, "volume": 94343.0}, {"date": "2025-07-14", "close": 1.09373, "volume": 68623.0}, {"date": "2025-07-15", "close": 1.103673, "volume": 110009.0}, {"date": "2025-07-16", "close": 1.1782455, "volume": 71717.0}, {"date": "2025-07-17", "close": 1.19316, "volume": 21580.0}, {"date": "2025-07-18", "close": 1.173274, "volume": 26212.0}, {"date": "2025-07-21", "close": 1.163331, "volume": 33422.0}, {"date": "2025-07-22", "close": 1.1782455, "volume": 16341.0}, {"date": "2025-07-23", "close": 1.153388, "volume": 82872.0}, {"date": "2025-07-24", "close": 1.1583595, "volume": 46608.0}, {"date": "2025-07-25", "close": 1.1484165, "volume": 69881.0}, {"date": "2025-07-28", "close": 1.133502, "volume": 28428.0}, {"date": "2025-07-29", "close": 1.123559, "volume": 39273.0}, {"date": "2025-07-30", "close": 1.073844, "volume": 40999.0}, {"date": "2025-07-31", "close": 1.063901, "volume": 15730.0}, {"date": "2025-08-01", "close": 1.103673, "volume": 484532.0}, {"date": "2025-08-04", "close": 1.0688725, "volume": 3424.0}, {"date": "2025-08-05", "close": 1.083787, "volume": 27499.0}, {"date": "2025-08-06", "close": 1.0788155, "volume": 12646.0}, {"date": "2025-08-07", "close": 1.103673, "volume": 24496.0}, {"date": "2025-08-08", "close": 1.083787, "volume": 18188.0}, {"date": "2025-08-11", "close": 1.09373, "volume": 6616.0}, {"date": "2025-08-12", "close": 1.19316, "volume": 32148.0}, {"date": "2025-08-13", "close": 1.19316, "volume": 7800.0}, {"date": "2025-08-14", "close": 1.113616, "volume": 9593.0}, {"date": "2025-08-15", "close": 1.123559, "volume": 5679.0}, {"date": "2025-08-18", "close": 1.1583595, "volume": 20103.0}, {"date": "2025-08-19", "close": 1.123559, "volume": 21422.0}, {"date": "2025-08-20", "close": 1.113616, "volume": 33998.0}, {"date": "2025-08-21", "close": 1.083787, "volume": 2293.0}, {"date": "2025-08-22", "close": 1.083787, "volume": 15929.0}, {"date": "2025-08-25", "close": 1.083787, "volume": 8572.0}, {"date": "2025-08-26", "close": 1.083787, "volume": 368.0}, {"date": "2025-08-27", "close": 1.113616, "volume": 1808.0}, {"date": "2025-08-28", "close": 1.143445, "volume": 5705.0}, {"date": "2025-08-29", "close": 1.1384735, "volume": 6456.0}, {"date": "2025-09-01", "close": 1.1384735, "volume": 2.0}, {"date": "2025-09-02", "close": 1.113616, "volume": 49241.0}, {"date": "2025-09-03", "close": 1.113616, "volume": 1.0}, {"date": "2025-09-04", "close": 1.1086445, "volume": 9174.0}, {"date": "2025-09-05", "close": 1.203103, "volume": 23320.0}, {"date": "2025-09-08", "close": 1.232932, "volume": 26447.0}, {"date": "2025-09-09", "close": 1.59088, "volume": 57072.0}, {"date": "2025-09-10", "close": 1.640595, "volume": 54620.0}, {"date": "2025-09-11", "close": 1.7052245, "volume": 19847.0}, {"date": "2025-09-12", "close": 1.6654525, "volume": 8440.0}, {"date": "2025-09-15", "close": 1.59088, "volume": 4049.0}, {"date": "2025-09-16", "close": 1.630652, "volume": 9839.0}, {"date": "2025-09-18", "close": 1.88917, "volume": 184655.0}, {"date": "2025-09-19", "close": 1.9736855, "volume": 72308.0}, {"date": "2025-09-22", "close": 1.69031, "volume": 44122.0}, {"date": "2025-09-23", "close": 1.640595, "volume": 20284.0}, {"date": "2025-09-24", "close": 1.720139, "volume": 19028.0}, {"date": "2025-09-25", "close": 1.640595, "volume": 11501.0}, {"date": "2025-09-26", "close": 1.6455665, "volume": 10712.0}, {"date": "2025-09-29", "close": 1.660481, "volume": 30030.0}, {"date": "2025-09-30", "close": 1.650538, "volume": 40824.0}, {"date": "2025-10-01", "close": 1.7151675, "volume": 7547.0}, {"date": "2025-10-02", "close": 1.650538, "volume": 10438.0}, {"date": "2025-10-03", "close": 1.759911, "volume": 5109.0}, {"date": "2025-10-06", "close": 1.6952815, "volume": 7816.0}, {"date": "2025-10-07", "close": 1.69031, "volume": 13504.0}, {"date": "2025-10-08", "close": 1.69031, "volume": 5395.0}, {"date": "2025-10-09", "close": 1.69031, "volume": 12261.0}, {"date": "2025-10-10", "close": 1.720139, "volume": 6344.0}, {"date": "2025-10-13", "close": 1.660481, "volume": 6704.0}, {"date": "2025-10-14", "close": 1.650538, "volume": 10963.0}, {"date": "2025-10-15", "close": 1.6753955, "volume": 899.0}, {"date": "2025-10-16", "close": 1.670424, "volume": 10042.0}, {"date": "2025-10-17", "close": 1.6853385, "volume": 14216.0}, {"date": "2025-10-20", "close": 1.670424, "volume": 24887.0}, {"date": "2025-10-21", "close": 1.630652, "volume": 16341.0}, {"date": "2025-10-22", "close": 1.5461365, "volume": 40329.0}, {"date": "2025-10-23", "close": 1.4467065, "volume": 25288.0}, {"date": "2025-10-24", "close": 1.531222, "volume": 4686.0}, {"date": "2025-10-27", "close": 1.49145, "volume": 572.0}, {"date": "2025-10-28", "close": 1.49145, "volume": 3860.0}, {"date": "2025-10-29", "close": 1.49145, "volume": 4457.0}, {"date": "2025-10-30", "close": 1.342305, "volume": 49957.0}, {"date": "2025-10-31", "close": 1.2478465, "volume": 36673.0}, {"date": "2025-11-03", "close": 1.262761, "volume": 199824.0}, {"date": "2025-11-04", "close": 1.312476, "volume": 11283.0}, {"date": "2025-11-05", "close": 1.342305, "volume": 16649.0}, {"date": "2025-11-06", "close": 1.302533, "volume": 10250.0}, {"date": "2025-11-07", "close": 1.302533, "volume": 7263.0}, {"date": "2025-11-10", "close": 1.252818, "volume": 5914.0}, {"date": "2025-11-11", "close": 1.342305, "volume": 1648.0}, {"date": "2025-11-12", "close": 1.302533, "volume": 19620.0}, {"date": "2025-11-13", "close": 1.302533, "volume": 15711.0}, {"date": "2025-11-14", "close": 1.2379035, "volume": 35095.0}, {"date": "2025-11-17", "close": 1.133502, "volume": 53812.0}, {"date": "2025-11-18", "close": 1.19316, "volume": 27941.0}, {"date": "2025-11-19", "close": 1.143445, "volume": 43552.0}, {"date": "2025-11-20", "close": 1.153388, "volume": 73563.0}, {"date": "2025-11-21", "close": 1.153388, "volume": 54292.0}, {"date": "2025-11-24", "close": 1.153388, "volume": 14904.0}, {"date": "2025-11-25", "close": 1.143445, "volume": 30960.0}, {"date": "2025-11-26", "close": 1.133502, "volume": 4906.0}, {"date": "2025-11-27", "close": 1.063901, "volume": 11530.0}, {"date": "2025-11-28", "close": 1.063901, "volume": 231.0}, {"date": "2025-12-01", "close": 1.10615875, "volume": 1051.0}, {"date": "2025-12-02", "close": 1.1285305, "volume": 3517.0}, {"date": "2025-12-03", "close": 1.11610175, "volume": 16154.0}, {"date": "2025-12-04", "close": 1.083787, "volume": 10897.0}, {"date": "2025-12-05", "close": 1.09373, "volume": 556.0}, {"date": "2025-12-08", "close": 1.0489865, "volume": 10430.0}, {"date": "2025-12-09", "close": 1.0191575, "volume": 24073.0}, {"date": "2025-12-10", "close": 1.004243, "volume": 49678.0}, {"date": "2025-12-11", "close": 1.0788155, "volume": 27260.0}, {"date": "2025-12-12", "close": 1.0489865, "volume": 3461.0}, {"date": "2025-12-15", "close": 1.0390435, "volume": 13483.0}, {"date": "2025-12-16", "close": 1.0887585, "volume": 12788.0}, {"date": "2025-12-17", "close": 1.0390435, "volume": 2650.0}, {"date": "2025-12-18", "close": 1.034072, "volume": 15356.0}, {"date": "2025-12-19", "close": 1.034072, "volume": 19715.0}, {"date": "2025-12-22", "close": 1.0489865, "volume": 14908.0}, {"date": "2025-12-23", "close": 1.034072, "volume": 9379.0}, {"date": "2025-12-24", "close": 1.0092145, "volume": 77916.0}, {"date": "2025-12-29", "close": 0.9594995, "volume": 12978.0}, {"date": "2025-12-30", "close": 0.974414, "volume": 8594.0}, {"date": "2025-12-31", "close": 0.964471, "volume": 24846.0}, {"date": "2026-01-02", "close": 0.964471, "volume": 7060.0}, {"date": "2026-01-05", "close": 0.89487, "volume": 23408.0}, {"date": "2026-01-06", "close": 0.89487, "volume": 6656.0}, {"date": "2026-01-07", "close": 0.855098, "volume": 31836.0}, {"date": "2026-01-08", "close": 0.8501265, "volume": 11648.0}, {"date": "2026-01-09", "close": 0.924699, "volume": 8525.0}, {"date": "2026-01-12", "close": 0.865041, "volume": 11256.0}, {"date": "2026-01-13", "close": 0.855098, "volume": 39868.0}, {"date": "2026-01-14", "close": 0.904813, "volume": 3832.0}, {"date": "2026-01-15", "close": 0.914756, "volume": 3009.0}, {"date": "2026-01-16", "close": 0.9197275, "volume": 10771.0}, {"date": "2026-01-19", "close": 0.914756, "volume": 13710.0}, {"date": "2026-01-20", "close": 0.904813, "volume": 2937.0}, {"date": "2026-01-21", "close": 0.8401835, "volume": 27875.0}, {"date": "2026-01-22", "close": 0.7805255, "volume": 107620.0}, {"date": "2026-01-23", "close": 0.755668, "volume": 32030.0}, {"date": "2026-01-27", "close": 0.835212, "volume": 94459.0}, {"date": "2026-01-28", "close": 0.825269, "volume": 10991.0}, {"date": "2026-01-29", "close": 0.79544, "volume": 51211.0}, {"date": "2026-02-03", "close": 0.69601, "volume": 233601.0}, {"date": "2026-02-04", "close": 0.705953, "volume": 157581.0}, {"date": "2026-02-05", "close": 0.72, "volume": 307005.0}, {"date": "2026-02-06", "close": 0.68, "volume": 116561.0}, {"date": "2026-02-09", "close": 0.68, "volume": 164553.0}, {"date": "2026-02-10", "close": 0.72, "volume": 192958.0}, {"date": "2026-02-11", "close": 0.7, "volume": 883019.0}, {"date": "2026-02-12", "close": 0.69, "volume": 51398.0}, {"date": "2026-02-13", "close": 0.68, "volume": 72214.0}, {"date": "2026-02-16", "close": 0.68, "volume": 6682.0}, {"date": "2026-02-17", "close": 0.655, "volume": 79244.0}, {"date": "2026-02-18", "close": 0.66, "volume": 20535.0}, {"date": "2026-02-19", "close": 0.68, "volume": 8591.0}, {"date": "2026-02-20", "close": 0.65, "volume": 23250.0}, {"date": "2026-02-23", "close": 0.65, "volume": 11268.0}, {"date": "2026-02-24", "close": 0.66, "volume": 37764.0}, {"date": "2026-02-25", "close": 0.655, "volume": 40304.0}, {"date": "2026-02-26", "close": 0.65, "volume": 70078.0}, {"date": "2026-02-27", "close": 0.65, "volume": 3264.0}, {"date": "2026-03-02", "close": 0.655, "volume": 49879.0}, {"date": "2026-03-03", "close": 0.64, "volume": 17169.0}, {"date": "2026-03-04", "close": 0.63, "volume": 20688.0}, {"date": "2026-03-05", "close": 0.63, "volume": 30269.0}, {"date": "2026-03-06", "close": 0.625, "volume": 68585.0}, {"date": "2026-03-09", "close": 0.6175, "volume": 14359.0}, {"date": "2026-03-10", "close": 0.595, "volume": 50981.0}, {"date": "2026-03-11", "close": 0.575, "volume": 27856.0}, {"date": "2026-03-12", "close": 0.57, "volume": 12204.0}, {"date": "2026-03-13", "close": 0.56, "volume": 57202.0}, {"date": "2026-03-16", "close": 0.55, "volume": 60781.0}, {"date": "2026-03-17", "close": 0.55, "volume": 138895.0}, {"date": "2026-03-18", "close": 0.52, "volume": 76919.0}, {"date": "2026-03-19", "close": 0.475, "volume": 70029.0}, {"date": "2026-03-20", "close": 0.485, "volume": 10150.0}, {"date": "2026-03-23", "close": 0.4925, "volume": 239091.0}, {"date": "2026-03-24", "close": 0.505, "volume": 146156.0}, {"date": "2026-03-25", "close": 0.52, "volume": 69799.0}, {"date": "2026-03-26", "close": 0.515, "volume": 10009.0}, {"date": "2026-03-27", "close": 0.515, "volume": 13444.0}, {"date": "2026-03-30", "close": 0.505, "volume": 107854.0}, {"date": "2026-03-31", "close": 0.5, "volume": 15000.0}, {"date": "2026-04-01", "close": 0.51, "volume": 14113.0}, {"date": "2026-04-02", "close": 0.52, "volume": 12778.0}, {"date": "2026-04-07", "close": 0.5, "volume": 34441.0}, {"date": "2026-04-08", "close": 0.505, "volume": 2198.0}, {"date": "2026-04-09", "close": 0.515, "volume": 4020.0}, {"date": "2026-04-13", "close": 0.51, "volume": 28877.0}, {"date": "2026-04-14", "close": 0.5, "volume": 86350.0}, {"date": "2026-04-15", "close": 0.495, "volume": 6784.0}, {"date": "2026-04-16", "close": 0.495, "volume": 8639.0}, {"date": "2026-04-17", "close": 0.49, "volume": 80372.0}, {"date": "2026-04-20", "close": 0.51, "volume": 5250.0}, {"date": "2026-04-21", "close": 0.51, "volume": 10000.0}, {"date": "2026-04-22", "close": 0.51, "volume": 2193.0}, {"date": "2026-04-23", "close": 0.48, "volume": 13740.0}, {"date": "2026-04-24", "close": 0.485, "volume": 1602.0}, {"date": "2026-04-27", "close": 0.485, "volume": 9762.0}, {"date": "2026-04-28", "close": 0.52, "volume": 53747.0}, {"date": "2026-04-29", "close": 0.49, "volume": 43233.0}, {"date": "2026-05-01", "close": 0.515, "volume": 37135.0}, {"date": "2026-05-04", "close": 0.515, "volume": 46505.0}, {"date": "2026-05-05", "close": 0.5, "volume": 61061.0}, {"date": "2026-05-06", "close": 0.5, "volume": 10002.0}, {"date": "2026-05-07", "close": 0.5, "volume": 12402.0}, {"date": "2026-05-08", "close": 0.51, "volume": 9487.0}, {"date": "2026-05-11", "close": 0.5, "volume": 20555.0}, {"date": "2026-05-12", "close": 0.465, "volume": 120449.0}, {"date": "2026-05-13", "close": 0.485, "volume": 20409.0}, {"date": "2026-05-14", "close": 0.45, "volume": 209582.0}, {"date": "2026-05-15", "close": 0.45, "volume": 41164.0}, {"date": "2026-05-18", "close": 0.4, "volume": 399472.0}, {"date": "2026-05-19", "close": 0.39, "volume": 83653.0}, {"date": "2026-05-20", "close": 0.525, "volume": 1398641.0}, {"date": "2026-05-21", "close": 0.51, "volume": 451710.0}, {"date": "2026-05-22", "close": 0.51, "volume": 318342.0}, {"date": "2026-05-25", "close": 0.525, "volume": 70888.0}, {"date": "2026-05-26", "close": 0.5, "volume": 368056.0}, {"date": "2026-05-27", "close": 0.5, "volume": 15063.0}, {"date": "2026-05-28", "close": 0.49, "volume": 49.0}, {"date": "2026-05-29", "close": 0.51, "volume": 115015.0}, {"date": "2026-06-01", "close": 0.485, "volume": 62407.0}, {"date": "2026-06-02", "close": 0.455, "volume": 164949.0}, {"date": "2026-06-03", "close": 0.435, "volume": 179279.0}, {"date": "2026-06-09", "close": 0.575, "volume": 1255134.0}, {"date": "2026-06-10", "close": 0.57, "volume": 434026.0}, {"date": "2026-06-11", "close": 0.525, "volume": 307263.0}, {"date": "2026-06-12", "close": 0.565, "volume": 34579.0}, {"date": "2026-06-15", "close": 0.59, "volume": 93908.0}, {"date": "2026-06-16", "close": 0.57, "volume": 50237.0}, {"date": "2026-06-17", "close": 0.57, "volume": 11018.0}, {"date": "2026-06-18", "close": 0.59, "volume": 66857.0}, {"date": "2026-06-19", "close": 0.795, "volume": 994841.0}, {"date": "2026-06-22", "close": 0.64, "volume": 613734.0}, {"date": "2026-06-23", "close": 0.59, "volume": 229719.0}, {"date": "2026-06-24", "close": 0.62, "volume": 68233.0}, {"date": "2026-06-25", "close": 0.585, "volume": 175844.0}, {"date": "2026-06-26", "close": 0.675, "volume": 318435.0}, {"date": "2026-06-29", "close": 0.675, "volume": 79608.0}, {"date": "2026-06-30", "close": 0.71, "volume": 69040.0}, {"date": "2026-07-01", "close": 0.755, "volume": 169739.0}, {"date": "2026-07-02", "close": 0.81, "volume": 116448.0}, {"date": "2026-07-03", "close": 0.985, "volume": 842623.0}, {"date": "2026-07-06", "close": 1.09, "volume": 832017.0}, {"date": "2026-07-07", "close": 1.05, "volume": 320485.0}, {"date": "2026-07-08", "close": 1.08, "volume": 131533.0}, {"date": "2026-07-09", "close": 1.1, "volume": 43695.0}, {"date": "2026-07-10", "close": 1.32, "volume": 189078.0}, {"date": "2026-07-13", "close": 1.4, "volume": 485468.0}, {"date": "2026-07-14", "close": 1.375, "volume": 292985.0}, {"date": "2026-07-15", "close": 1.545, "volume": 245967.0}, {"date": "2026-07-16", "close": 1.48, "volume": 642458.0}, {"date": "2026-07-17", "close": 1.45, "volume": 162292.0}, {"date": "2026-07-20", "close": 1.3, "volume": 322371.0}, {"date": "2026-07-21", "close": 1.26, "volume": 136903.0}, {"date": "2026-07-22", "close": 1.15, "volume": 219640.0}, {"date": "2026-07-23", "close": 1.3, "volume": 198828.0}, {"date": "2026-07-24", "close": 1.205, "volume": 94247.0}, {"date": "2026-07-27", "close": 1.17, "volume": 93619.0}, {"date": "2026-07-28", "close": 1.03, "volume": 503639.0}, {"date": "2026-07-29", "close": 1.11, "volume": 170151.0}, {"date": "2026-07-30", "close": 1.11, "volume": 105176.0}, {"date": "2026-07-31", "close": 1.16, "volume": 88095.0}, {"date": "2026-08-03", "close": 1.345, "volume": 300650.0}, {"date": "2026-08-04", "close": 1.22, "volume": 212338.0}, {"date": "2026-08-05", "close": 1.26, "volume": 221023.0}, {"date": "2026-08-06", "close": 1.21, "volume": 246554.0}, {"date": "2026-08-07", "close": 1.245, "volume": 72964.0}, {"date": "2026-08-10", "close": 1.21, "volume": 102391.0}, {"date": "2026-08-11", "close": 1.33, "volume": 200067.0}, {"date": "2026-08-12", "close": 1.305, "volume": 83929.0}, {"date": "2026-08-13", "close": 1.26, "volume": 128002.0}, {"date": "2026-08-14", "close": 1.27, "volume": 75321.0}, {"date": "2026-08-17", "close": 1.2, "volume": 1185156.0}, {"date": "2026-08-18", "close": 1.15, "volume": 321014.0}, {"date": "2026-08-19", "close": 1.15, "volume": 353764.0}, {"date": "2026-08-20", "close": 1.18, "volume": 55120.0}, {"date": "2026-08-21", "close": 1.15, "volume": 78161.0}, {"date": "2026-08-24", "close": 1.16, "volume": 135416.0}, {"date": "2026-08-25", "close": 1.165, "volume": 124944.0}, {"date": "2026-08-26", "close": 1.16, "volume": 120924.0}, {"date": "2026-08-27", "close": 1.15, "volume": 74727.0}, {"date": "2026-08-28", "close": 1.175, "volume": 17473.0}, {"date": "2026-08-31", "close": 1.15, "volume": 61427.0}, {"date": "2026-09-01", "close": 1.135, "volume": 37423.0}, {"date": "2026-09-02", "close": 1.075, "volume": 47997.0}, {"date": "2026-09-03", "close": 1.055, "volume": 25528.0}, {"date": "2026-09-04", "close": 1.045, "volume": 16721.0}, {"date": "2026-09-07", "close": 0.91, "volume": 201709.0}], "refreshing": true}