{"ticker": "RFG", "overview": {"name": "Retail Food Group Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RFG", "has_prices": true, "as_of": "2026-09-07", "last": 1.13, "prev_close": 1.125, "change": 0.004999999999999893, "change_pct": 0.00444444444444435, "session_volume": 87721.0, "vwap_5": 1.1153965713088803, "vwap_20": 1.0715859834711483, "vwap_60": 0.9134575001130215, "vwap_250": 1.1115797803142733, "high_52w": 1.65, "low_52w": 0.6, "avg_volume_20": 89407.3, "sessions": 400, "market_cap": {"value": 68320157.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137769", "src": "ASX", "ticker": "RFG", "cik": "", "company": "Retail Food Group Limited", "company_raw": "Retail Food Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137769", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78705}, {"id": "ASX-03134367", "src": "ASX", "ticker": "RFG", "cik": "", "company": "Retail Food Group Limited", "company_raw": "Retail Food Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on RFG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134367", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "ASX-03120033", "src": "ASX", "ticker": "RFG", "cik": "", "company": "Retail Food Group Limited", "company_raw": "Retail Food Group 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": "A director just moved their RFG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120033", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137745}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Riguad Pty Ltd (ACN 661 344 547) (Riguad), Pribay Pty Ltd (ACN 007 410 040) as t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 28.01, "notice_date": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133710-2A1696351", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Riguad Pty Ltd (ACN 661 344 547) (Riguad), Pribay Pty Ltd (ACN 007 410 040) as t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 26.88, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130308-2A1694313", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116014-2A1686717", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-23", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/rfg", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151964-2A1705674"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification of cessation of securities - RFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145616-2A1702676"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "2026 AGM Date and Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142879-2A1700863"}, {"date": "2026-09-09", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133710-2A1696351"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130308-2A1694313"}], "performance": {"ticker": "RFG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-06-22", "close": 36.6, "volume": 46959.0}, {"date": "2006-06-23", "close": 34.8, "volume": 9806.0}, {"date": "2006-06-26", "close": 33.4, "volume": 5738.0}, {"date": "2006-06-27", "close": 32.0, "volume": 9279.0}, {"date": "2006-06-28", "close": 32.8, "volume": 6704.0}, {"date": "2006-06-29", "close": 34.0, "volume": 6758.0}, {"date": "2006-06-30", "close": 33.8, "volume": 18119.0}, {"date": "2006-07-03", "close": 32.0, "volume": 6520.0}, {"date": "2006-07-04", "close": 31.6, "volume": 1645.0}, {"date": "2006-07-05", "close": 32.0, "volume": 6414.0}, {"date": "2006-07-06", "close": 31.2, "volume": 500.0}, {"date": "2006-07-07", "close": 32.0, "volume": 4843.0}, {"date": "2006-07-10", "close": 32.2, "volume": 3751.0}, {"date": "2006-07-11", "close": 32.4, "volume": 6134.0}, {"date": "2006-07-12", "close": 33.2, "volume": 6496.0}, {"date": "2006-07-13", "close": 35.6, "volume": 2213.0}, {"date": "2006-07-14", "close": 34.0, "volume": 850.0}, {"date": "2006-07-17", "close": 33.0, "volume": 803.0}, {"date": "2006-07-18", "close": 34.0, "volume": 1597.0}, {"date": "2006-07-19", "close": 31.4, "volume": 905.0}, {"date": "2006-07-20", "close": 31.6, "volume": 2200.0}, {"date": "2006-07-21", "close": 34.0, "volume": 3104.0}, {"date": "2006-07-24", "close": 32.0, "volume": 2463.0}, {"date": "2006-07-25", "close": 31.6, "volume": 6450.0}, {"date": "2006-07-26", "close": 34.0, "volume": 975.0}, {"date": "2006-07-27", "close": 34.0, "volume": 2535.0}, {"date": "2006-07-28", "close": 33.6, "volume": 500.0}, {"date": "2006-07-31", "close": 34.0, "volume": 588.0}, {"date": "2006-08-01", "close": 33.6, "volume": 125.0}, {"date": "2006-08-02", "close": 33.2, "volume": 438.0}, {"date": "2006-08-03", "close": 32.0, "volume": 2528.0}, {"date": "2006-08-04", "close": 32.0, "volume": 3847.0}, {"date": "2006-08-07", "close": 31.6, "volume": 2183.0}, {"date": "2006-08-08", "close": 30.8, "volume": 625.0}, {"date": "2006-08-09", "close": 31.6, "volume": 2941.0}, {"date": "2006-08-10", "close": 30.0, "volume": 1158.0}, {"date": "2006-08-11", "close": 31.8, "volume": 803.0}, {"date": "2006-08-16", "close": 30.0, "volume": 1624.0}, {"date": "2006-08-17", "close": 29.6, "volume": 731.0}, {"date": "2006-08-18", "close": 29.6, "volume": 4240.0}, {"date": "2006-08-21", "close": 29.6, "volume": 1175.0}, {"date": "2006-08-22", "close": 30.4, "volume": 945.0}, {"date": "2006-08-23", "close": 31.2, "volume": 93.0}, {"date": "2006-08-24", "close": 30.4, "volume": 2138.0}, {"date": "2006-08-25", "close": 30.4, "volume": 2065.0}, {"date": "2006-08-28", "close": 29.8, "volume": 1339.0}, {"date": "2006-08-29", "close": 30.4, "volume": 6969.0}, {"date": "2006-08-30", "close": 30.4, "volume": 4794.0}, {"date": "2006-08-31", "close": 32.0, "volume": 7011.0}, {"date": "2006-09-01", "close": 30.8, "volume": 18883.0}, {"date": "2006-09-04", "close": 30.8, "volume": 1625.0}, {"date": "2006-09-05", "close": 31.6, "volume": 14921.0}, {"date": "2006-09-06", "close": 33.4, "volume": 2253.0}, {"date": "2006-09-07", "close": 33.6, "volume": 4576.0}, {"date": "2006-09-08", "close": 34.0, "volume": 3266.0}, {"date": "2006-09-12", "close": 32.8, "volume": 4500.0}, {"date": "2006-09-13", "close": 33.4, "volume": 2808.0}, {"date": "2006-09-14", "close": 32.0, "volume": 2977.0}, {"date": "2006-09-15", "close": 31.6, "volume": 1785.0}, {"date": "2006-09-18", "close": 30.0, "volume": 400.0}, {"date": "2006-09-19", "close": 32.8, "volume": 2708.0}, {"date": "2006-09-20", "close": 32.0, "volume": 4159.0}, {"date": "2006-09-21", "close": 32.0, "volume": 1846.0}, {"date": "2006-09-22", "close": 32.0, "volume": 1197.0}, {"date": "2006-09-25", "close": 31.8, "volume": 2643.0}, {"date": "2006-09-26", "close": 32.0, "volume": 1053.0}, {"date": "2006-09-27", "close": 32.8, "volume": 3218.0}, {"date": "2006-09-28", "close": 32.8, "volume": 750.0}, {"date": "2006-09-29", "close": 34.0, "volume": 4748.0}, {"date": "2006-10-02", "close": 35.2, "volume": 625.0}, {"date": "2006-10-03", "close": 34.8, "volume": 38.0}, {"date": "2006-10-04", "close": 34.4, "volume": 4375.0}, {"date": "2006-10-05", "close": 34.6, "volume": 784.0}, {"date": "2006-10-06", "close": 36.2, "volume": 4953.0}, {"date": "2006-10-09", "close": 36.2, "volume": 20.0}, {"date": "2006-10-10", "close": 36.2, "volume": 2745.0}, {"date": "2006-10-11", "close": 42.0, "volume": 24921.0}, {"date": "2006-10-12", "close": 40.0, "volume": 8492.0}, {"date": "2006-10-13", "close": 40.0, "volume": 8275.0}, {"date": "2006-10-16", "close": 39.6, "volume": 5675.0}, {"date": "2006-10-17", "close": 39.6, "volume": 17580.0}, {"date": "2006-10-18", "close": 40.4, "volume": 5798.0}, {"date": "2006-10-19", "close": 39.0, "volume": 1375.0}, {"date": "2006-10-20", "close": 39.2, "volume": 3145.0}, {"date": "2006-10-23", "close": 39.6, "volume": 4037.0}, {"date": "2006-10-24", "close": 39.2, "volume": 4000.0}, {"date": "2006-10-25", "close": 40.0, "volume": 5000.0}, {"date": "2006-10-26", "close": 38.8, "volume": 1293.0}, {"date": "2006-10-27", "close": 39.2, "volume": 382.0}, {"date": "2006-10-30", "close": 38.0, "volume": 2750.0}, {"date": "2006-10-31", "close": 39.0, "volume": 7038.0}, {"date": "2006-11-01", "close": 38.4, "volume": 18625.0}, {"date": "2006-11-03", "close": 39.2, "volume": 2075.0}, {"date": "2006-11-06", "close": 38.6, "volume": 125.0}, {"date": "2006-11-07", "close": 37.6, "volume": 2547.0}, {"date": "2006-11-08", "close": 37.6, "volume": 333.0}, {"date": "2006-11-09", "close": 37.6, "volume": 975.0}, {"date": "2006-11-13", "close": 37.6, "volume": 500.0}, {"date": "2006-11-14", "close": 37.6, "volume": 63.0}, {"date": "2006-11-15", "close": 38.0, "volume": 1500.0}, {"date": "2006-11-16", "close": 38.0, "volume": 2301.0}, {"date": "2006-11-17", "close": 38.0, "volume": 7841.0}, {"date": "2006-11-20", "close": 37.6, "volume": 600.0}, {"date": "2006-11-21", "close": 38.0, "volume": 1713.0}, {"date": "2006-11-22", "close": 38.0, "volume": 1050.0}, {"date": "2006-11-23", "close": 36.8, "volume": 500.0}, {"date": "2006-11-24", "close": 38.8, "volume": 3528.0}, {"date": "2006-11-27", "close": 40.0, "volume": 2878.0}, {"date": "2006-11-30", "close": 42.4, "volume": 7481.0}, {"date": "2006-12-01", "close": 42.4, "volume": 2000.0}, {"date": "2006-12-04", "close": 42.0, "volume": 618.0}, {"date": "2006-12-05", "close": 42.0, "volume": 1576.0}, {"date": "2006-12-06", "close": 43.2, "volume": 16470.0}, {"date": "2006-12-07", "close": 44.0, "volume": 2105.0}, {"date": "2006-12-08", "close": 45.2, "volume": 343.0}, {"date": "2006-12-11", "close": 46.4, "volume": 3159.0}, {"date": "2006-12-12", "close": 48.0, "volume": 12643.0}, {"date": "2006-12-13", "close": 48.8, "volume": 32256.0}, {"date": "2006-12-14", "close": 50.0, "volume": 3171.0}, {"date": "2006-12-15", "close": 50.4, "volume": 9058.0}, {"date": "2006-12-18", "close": 54.2, "volume": 9998.0}, {"date": "2006-12-19", "close": 52.8, "volume": 3425.0}, {"date": "2006-12-20", "close": 50.4, "volume": 681.0}, {"date": "2006-12-21", "close": 50.6, "volume": 2039.0}, {"date": "2006-12-22", "close": 52.8, "volume": 508.0}, {"date": "2006-12-27", "close": 52.4, "volume": 1653.0}, {"date": "2006-12-28", "close": 52.8, "volume": 11.0}, {"date": "2006-12-29", "close": 52.2, "volume": 232.0}, {"date": "2007-01-03", "close": 51.6, "volume": 542.0}, {"date": "2007-01-04", "close": 52.0, "volume": 1080.0}, {"date": "2007-01-05", "close": 52.2, "volume": 29563.0}, {"date": "2007-01-08", "close": 50.0, "volume": 3406.0}, {"date": "2007-01-09", "close": 52.8, "volume": 7078.0}, {"date": "2007-01-10", "close": 50.0, "volume": 1250.0}, {"date": "2007-01-11", "close": 50.0, "volume": 560.0}, {"date": "2007-01-12", "close": 50.0, "volume": 481.0}, {"date": "2007-01-15", "close": 52.0, "volume": 1196.0}, {"date": "2007-01-16", "close": 51.4, "volume": 640.0}, {"date": "2007-01-18", "close": 52.8, "volume": 550.0}, {"date": "2007-01-22", "close": 52.8, "volume": 225.0}, {"date": "2007-01-23", "close": 53.2, "volume": 521.0}, {"date": "2007-01-24", "close": 55.2, "volume": 458.0}, {"date": "2007-01-25", "close": 55.2, "volume": 987.0}, {"date": "2007-01-29", "close": 58.0, "volume": 13880.0}, {"date": "2007-01-30", "close": 58.0, "volume": 10595.0}, {"date": "2007-01-31", "close": 58.0, "volume": 8435.0}, {"date": "2007-02-01", "close": 58.0, "volume": 10343.0}, {"date": "2007-02-02", "close": 57.2, "volume": 263.0}, {"date": "2007-02-05", "close": 55.6, "volume": 736.0}, {"date": "2007-02-06", "close": 56.4, "volume": 363.0}, {"date": "2007-02-07", "close": 56.0, "volume": 895.0}, {"date": "2007-02-08", "close": 58.0, "volume": 4949.0}, {"date": "2007-02-09", "close": 60.8, "volume": 488.0}, {"date": "2007-02-12", "close": 60.8, "volume": 189.0}, {"date": "2007-02-15", "close": 58.8, "volume": 109.0}, {"date": "2007-02-16", "close": 57.6, "volume": 556.0}, {"date": "2007-02-19", "close": 58.0, "volume": 1423.0}, {"date": "2007-02-20", "close": 58.0, "volume": 1646.0}, {"date": "2007-02-21", "close": 58.0, "volume": 1500.0}, {"date": "2007-02-22", "close": 59.8, "volume": 696.0}, {"date": "2007-02-23", "close": 60.8, "volume": 190.0}, {"date": "2007-02-26", "close": 60.0, "volume": 1513.0}, {"date": "2007-02-27", "close": 62.0, "volume": 17660.0}, {"date": "2007-02-28", "close": 62.0, "volume": 2520.0}, {"date": "2007-03-01", "close": 66.0, "volume": 2360.0}, {"date": "2007-03-02", "close": 66.0, "volume": 1521.0}, {"date": "2007-03-05", "close": 64.0, "volume": 1087.0}, {"date": "2007-03-06", "close": 63.2, "volume": 425.0}, {"date": "2007-03-08", "close": 62.4, "volume": 525.0}, {"date": "2007-03-09", "close": 61.6, "volume": 205.0}, {"date": "2007-03-12", "close": 61.6, "volume": 1234.0}, {"date": "2007-03-13", "close": 61.6, "volume": 8.0}, {"date": "2007-03-19", "close": 59.6, "volume": 1540.0}, {"date": "2007-03-20", "close": 56.4, "volume": 1383.0}, {"date": "2007-03-21", "close": 59.2, "volume": 480.0}, {"date": "2007-03-26", "close": 59.2, "volume": 13.0}, {"date": "2007-03-27", "close": 60.0, "volume": 1599.0}, {"date": "2007-03-29", "close": 56.8, "volume": 14.0}, {"date": "2007-03-30", "close": 56.8, "volume": 25.0}, {"date": "2007-04-03", "close": 56.0, "volume": 48228.0}, {"date": "2007-04-04", "close": 56.0, "volume": 12838.0}, {"date": "2007-04-05", "close": 56.0, "volume": 285.0}, {"date": "2007-04-10", "close": 52.4, "volume": 275.0}, {"date": "2007-04-11", "close": 55.6, "volume": 2064.0}, {"date": "2007-04-12", "close": 55.6, "volume": 25.0}, {"date": "2007-04-13", "close": 53.6, "volume": 654.0}, {"date": "2007-04-16", "close": 54.0, "volume": 45.0}, {"date": "2007-04-17", "close": 54.4, "volume": 3.0}, {"date": "2007-04-19", "close": 54.4, "volume": 75.0}, {"date": "2007-04-20", "close": 55.6, "volume": 788.0}, {"date": "2007-04-23", "close": 55.2, "volume": 3.0}, {"date": "2007-04-24", "close": 55.2, "volume": 150.0}, {"date": "2007-04-26", "close": 55.2, "volume": 44.0}, {"date": "2007-04-27", "close": 55.2, "volume": 431.0}, {"date": "2007-04-30", "close": 53.6, "volume": 7730.0}, {"date": "2007-05-01", "close": 50.8, "volume": 444.0}, {"date": "2007-05-03", "close": 51.2, "volume": 258.0}, {"date": "2007-05-04", "close": 51.6, "volume": 104.0}, {"date": "2007-05-07", "close": 56.8, "volume": 6960.0}, {"date": "2007-05-08", "close": 56.8, "volume": 278.0}, {"date": "2007-05-09", "close": 52.0, "volume": 15845.0}, {"date": "2007-05-11", "close": 56.0, "volume": 119.0}, {"date": "2007-05-15", "close": 56.0, "volume": 1493.0}, {"date": "2007-05-16", "close": 60.0, "volume": 336.0}, {"date": "2007-05-17", "close": 61.2, "volume": 539.0}, {"date": "2007-05-18", "close": 63.6, "volume": 193.0}, {"date": "2007-05-21", "close": 63.6, "volume": 194.0}, {"date": "2007-05-22", "close": 63.6, "volume": 343.0}, {"date": "2007-05-25", "close": 60.4, "volume": 17.0}, {"date": "2007-05-28", "close": 68.0, "volume": 1669.0}, {"date": "2007-05-29", "close": 68.0, "volume": 451.0}, {"date": "2007-05-30", "close": 64.0, "volume": 50.0}, {"date": "2007-05-31", "close": 67.6, "volume": 175.0}, {"date": "2007-06-04", "close": 67.0, "volume": 445.0}, {"date": "2007-06-05", "close": 66.8, "volume": 240.0}, {"date": "2007-06-06", "close": 62.0, "volume": 7974.0}, {"date": "2007-06-07", "close": 60.0, "volume": 1038.0}, {"date": "2007-06-08", "close": 60.0, "volume": 30.0}, {"date": "2007-06-12", "close": 60.0, "volume": 250.0}, {"date": "2007-06-13", "close": 56.0, "volume": 975.0}, {"date": "2007-06-14", "close": 59.2, "volume": 108.0}, {"date": "2007-06-15", "close": 56.4, "volume": 979.0}, {"date": "2007-06-18", "close": 55.6, "volume": 257.0}, {"date": "2007-06-19", "close": 56.4, "volume": 375.0}, {"date": "2007-06-20", "close": 54.0, "volume": 749.0}, {"date": "2007-06-21", "close": 56.8, "volume": 27415.0}, {"date": "2007-06-22", "close": 56.4, "volume": 1925.0}, {"date": "2007-06-25", "close": 58.0, "volume": 754.0}, {"date": "2007-06-26", "close": 59.6, "volume": 258.0}, {"date": "2007-06-28", "close": 59.6, "volume": 256.0}, {"date": "2007-06-29", "close": 58.4, "volume": 735.0}, {"date": "2007-07-02", "close": 59.6, "volume": 392.0}, {"date": "2007-07-03", "close": 60.0, "volume": 75.0}, {"date": "2007-07-04", "close": 62.0, "volume": 214.0}, {"date": "2007-07-05", "close": 62.4, "volume": 424.0}, {"date": "2007-07-06", "close": 66.8, "volume": 140.0}, {"date": "2007-07-09", "close": 62.0, "volume": 17150.0}, {"date": "2007-07-11", "close": 61.2, "volume": 265.0}, {"date": "2007-07-12", "close": 63.6, "volume": 14805.0}, {"date": "2007-07-13", "close": 64.0, "volume": 1945.0}, {"date": "2007-07-16", "close": 64.0, "volume": 564.0}, {"date": "2007-07-17", "close": 64.0, "volume": 77.0}, {"date": "2007-07-18", "close": 64.0, "volume": 150.0}, {"date": "2007-07-20", "close": 64.0, "volume": 159.0}, {"date": "2007-07-23", "close": 66.0, "volume": 366.0}, {"date": "2007-07-24", "close": 66.0, "volume": 23554.0}, {"date": "2007-07-25", "close": 68.0, "volume": 375.0}, {"date": "2007-07-30", "close": 64.8, "volume": 250.0}, {"date": "2007-07-31", "close": 66.0, "volume": 373.0}, {"date": "2007-08-01", "close": 66.0, "volume": 17502.0}, {"date": "2007-08-02", "close": 65.6, "volume": 528.0}, {"date": "2007-08-06", "close": 66.4, "volume": 760.0}, {"date": "2007-08-07", "close": 68.0, "volume": 695.0}, {"date": "2007-08-08", "close": 67.6, "volume": 2243.0}, {"date": "2007-08-09", "close": 67.6, "volume": 2120.0}, {"date": "2007-08-10", "close": 63.2, "volume": 1435.0}, {"date": "2007-08-13", "close": 66.0, "volume": 125.0}, {"date": "2007-08-14", "close": 64.0, "volume": 75.0}, {"date": "2007-08-15", "close": 60.8, "volume": 323.0}, {"date": "2007-08-16", "close": 60.0, "volume": 584.0}, {"date": "2007-08-17", "close": 60.8, "volume": 850.0}, {"date": "2007-08-20", "close": 60.8, "volume": 175.0}, {"date": "2007-08-21", "close": 60.0, "volume": 463.0}, {"date": "2007-08-22", "close": 64.0, "volume": 88.0}, {"date": "2007-08-23", "close": 64.0, "volume": 15.0}, {"date": "2007-08-24", "close": 64.0, "volume": 353.0}, {"date": "2007-08-28", "close": 64.0, "volume": 469.0}, {"date": "2007-08-29", "close": 64.0, "volume": 300.0}, {"date": "2007-08-31", "close": 62.4, "volume": 320.0}, {"date": "2007-09-03", "close": 60.8, "volume": 210.0}, {"date": "2007-09-04", "close": 60.0, "volume": 790.0}, {"date": "2007-09-05", "close": 60.0, "volume": 125.0}, {"date": "2007-09-06", "close": 57.4, "volume": 138.0}, {"date": "2007-09-07", "close": 73.6, "volume": 10324.0}, {"date": "2007-09-10", "close": 73.6, "volume": 1532.0}, {"date": "2007-09-11", "close": 76.8, "volume": 665.0}, {"date": "2007-09-12", "close": 72.0, "volume": 518.0}, {"date": "2007-09-13", "close": 73.4, "volume": 1135.0}, {"date": "2007-09-14", "close": 71.2, "volume": 1935.0}, {"date": "2007-09-17", "close": 75.2, "volume": 455.0}, {"date": "2007-09-18", "close": 74.4, "volume": 1234.0}, {"date": "2007-09-19", "close": 74.4, "volume": 631.0}, {"date": "2007-09-21", "close": 74.4, "volume": 388.0}, {"date": "2007-09-24", "close": 72.0, "volume": 34.0}, {"date": "2007-09-25", "close": 68.4, "volume": 8.0}, {"date": "2007-09-26", "close": 68.4, "volume": 125.0}, {"date": "2007-09-27", "close": 67.6, "volume": 416.0}, {"date": "2007-09-28", "close": 74.8, "volume": 861.0}, {"date": "2007-10-01", "close": 77.2, "volume": 2825.0}, {"date": "2007-10-02", "close": 76.0, "volume": 700.0}, {"date": "2007-10-03", "close": 77.2, "volume": 1754.0}, {"date": "2007-10-04", "close": 77.6, "volume": 268.0}, {"date": "2007-10-05", "close": 77.2, "volume": 337.0}, {"date": "2007-10-08", "close": 77.6, "volume": 986.0}, {"date": "2007-10-09", "close": 78.0, "volume": 150.0}, {"date": "2007-10-10", "close": 76.0, "volume": 697.0}, {"date": "2007-10-12", "close": 78.0, "volume": 4650.0}, {"date": "2007-10-15", "close": 78.4, "volume": 20.0}, {"date": "2007-10-16", "close": 78.8, "volume": 200.0}, {"date": "2007-10-17", "close": 84.0, "volume": 153.0}, {"date": "2007-10-22", "close": 78.4, "volume": 2842.0}, {"date": "2007-10-23", "close": 78.4, "volume": 694.0}, {"date": "2007-10-24", "close": 78.0, "volume": 3950.0}, {"date": "2007-10-25", "close": 75.2, "volume": 1333.0}, {"date": "2007-10-26", "close": 76.0, "volume": 1225.0}, {"date": "2007-10-29", "close": 76.0, "volume": 303.0}, {"date": "2007-10-30", "close": 76.0, "volume": 239.0}, {"date": "2007-10-31", "close": 74.4, "volume": 1653.0}, {"date": "2007-11-01", "close": 74.0, "volume": 2095.0}, {"date": "2007-11-02", "close": 72.8, "volume": 1121.0}, {"date": "2007-11-05", "close": 73.2, "volume": 1259.0}, {"date": "2007-11-06", "close": 74.4, "volume": 38.0}, {"date": "2007-11-07", "close": 75.2, "volume": 413.0}, {"date": "2007-11-08", "close": 75.6, "volume": 225.0}, {"date": "2007-11-09", "close": 74.4, "volume": 53.0}, {"date": "2007-11-13", "close": 73.6, "volume": 143.0}, {"date": "2007-11-14", "close": 73.2, "volume": 462.0}, {"date": "2007-11-15", "close": 74.0, "volume": 453.0}, {"date": "2007-11-16", "close": 74.0, "volume": 375.0}, {"date": "2007-11-19", "close": 73.0, "volume": 1408.0}, {"date": "2007-11-20", "close": 72.2, "volume": 650.0}, {"date": "2007-11-21", "close": 71.6, "volume": 1877.0}, {"date": "2007-11-22", "close": 70.8, "volume": 265.0}, {"date": "2007-11-23", "close": 72.2, "volume": 958.0}, {"date": "2007-11-26", "close": 70.0, "volume": 664.0}, {"date": "2007-11-27", "close": 70.0, "volume": 2636.0}, {"date": "2007-11-28", "close": 72.8, "volume": 31283.0}, {"date": "2007-11-29", "close": 72.0, "volume": 9230.0}, {"date": "2007-11-30", "close": 72.0, "volume": 2316.0}, {"date": "2007-12-03", "close": 73.2, "volume": 1307.0}, {"date": "2007-12-04", "close": 73.2, "volume": 1807.0}, {"date": "2007-12-05", "close": 73.2, "volume": 11079.0}, {"date": "2007-12-06", "close": 73.2, "volume": 1165.0}, {"date": "2007-12-07", "close": 73.4, "volume": 3258.0}, {"date": "2007-12-10", "close": 73.2, "volume": 1677.0}, {"date": "2007-12-11", "close": 72.8, "volume": 1480.0}, {"date": "2007-12-12", "close": 72.4, "volume": 5459.0}, {"date": "2007-12-13", "close": 72.0, "volume": 5733.0}, {"date": "2007-12-14", "close": 70.4, "volume": 26050.0}, {"date": "2007-12-17", "close": 68.8, "volume": 705.0}, {"date": "2007-12-18", "close": 68.0, "volume": 1674.0}, {"date": "2007-12-19", "close": 68.0, "volume": 1169.0}, {"date": "2007-12-20", "close": 66.0, "volume": 768.0}, {"date": "2007-12-21", "close": 68.4, "volume": 3153.0}, {"date": "2007-12-24", "close": 71.8, "volume": 1108.0}, {"date": "2007-12-27", "close": 70.8, "volume": 4644.0}, {"date": "2007-12-28", "close": 71.2, "volume": 4000.0}, {"date": "2007-12-31", "close": 71.2, "volume": 2578.0}, {"date": "2008-01-02", "close": 70.0, "volume": 1491.0}, {"date": "2008-01-03", "close": 68.0, "volume": 961.0}, {"date": "2008-01-04", "close": 69.6, "volume": 750.0}, {"date": "2008-01-07", "close": 68.8, "volume": 667.0}, {"date": "2008-01-08", "close": 68.0, "volume": 458.0}, {"date": "2008-01-09", "close": 63.2, "volume": 2327.0}, {"date": "2008-01-10", "close": 63.6, "volume": 1633.0}, {"date": "2008-01-11", "close": 62.8, "volume": 6078.0}, {"date": "2008-01-14", "close": 61.2, "volume": 4282.0}, {"date": "2008-01-15", "close": 62.0, "volume": 192.0}, {"date": "2008-01-16", "close": 62.6, "volume": 1402.0}, {"date": "2008-01-17", "close": 62.8, "volume": 733.0}, {"date": "2008-01-18", "close": 62.8, "volume": 3150.0}, {"date": "2008-01-21", "close": 62.0, "volume": 2473.0}, {"date": "2008-01-22", "close": 55.2, "volume": 17896.0}, {"date": "2008-01-23", "close": 58.8, "volume": 6465.0}, {"date": "2008-01-24", "close": 60.0, "volume": 1548.0}, {"date": "2008-01-25", "close": 60.0, "volume": 3533.0}, {"date": "2008-01-29", "close": 59.6, "volume": 1798.0}, {"date": "2008-01-30", "close": 57.2, "volume": 3412.0}, {"date": "2008-01-31", "close": 59.2, "volume": 2363.0}, {"date": "2008-02-01", "close": 58.8, "volume": 4005.0}, {"date": "2008-02-04", "close": 59.2, "volume": 4438.0}, {"date": "2008-02-05", "close": 57.2, "volume": 1269.0}, {"date": "2008-02-06", "close": 56.0, "volume": 840.0}, {"date": "2008-02-07", "close": 56.0, "volume": 623.0}, {"date": "2008-02-08", "close": 56.0, "volume": 8100.0}, {"date": "2008-02-11", "close": 56.0, "volume": 373.0}, {"date": "2008-02-12", "close": 54.8, "volume": 1206.0}, {"date": "2008-02-13", "close": 56.0, "volume": 3072.0}, {"date": "2008-02-14", "close": 56.0, "volume": 2489.0}, {"date": "2008-02-15", "close": 55.2, "volume": 1063.0}, {"date": "2008-02-18", "close": 54.8, "volume": 82.0}, {"date": "2008-02-19", "close": 54.0, "volume": 559.0}, {"date": "2008-02-20", "close": 56.0, "volume": 796.0}, {"date": "2008-02-21", "close": 56.0, "volume": 1576.0}, {"date": "2008-02-22", "close": 56.0, "volume": 150.0}, {"date": "2008-02-25", "close": 55.6, "volume": 287.0}, {"date": "2008-02-26", "close": 55.8, "volume": 12753.0}, {"date": "2008-02-27", "close": 58.0, "volume": 1400.0}, {"date": "2008-02-28", "close": 65.2, "volume": 3187.0}, {"date": "2008-02-29", "close": 65.2, "volume": 284.0}, {"date": "2008-03-03", "close": 65.6, "volume": 4475.0}, {"date": "2008-03-04", "close": 65.6, "volume": 1742.0}, {"date": "2008-03-05", "close": 68.0, "volume": 42.0}, {"date": "2008-03-06", "close": 67.2, "volume": 233.0}, {"date": "2008-03-07", "close": 66.2, "volume": 318.0}, {"date": "2008-03-10", "close": 64.0, "volume": 673.0}, {"date": "2008-03-11", "close": 62.4, "volume": 6.0}, {"date": "2008-03-12", "close": 60.0, "volume": 350.0}, {"date": "2008-03-13", "close": 60.0, "volume": 1068.0}, {"date": "2008-03-14", "close": 58.4, "volume": 621.0}, {"date": "2008-03-17", "close": 60.0, "volume": 109.0}, {"date": "2008-03-18", "close": 56.0, "volume": 2514.0}, {"date": "2008-03-19", "close": 57.2, "volume": 215.0}, {"date": "2008-03-20", "close": 57.2, "volume": 92.0}, {"date": "2008-03-25", "close": 60.0, "volume": 647.0}, {"date": "2008-03-26", "close": 56.4, "volume": 250.0}, {"date": "2008-03-27", "close": 58.0, "volume": 438.0}, {"date": "2008-03-28", "close": 58.0, "volume": 375.0}, {"date": "2008-03-31", "close": 57.2, "volume": 3947.0}, {"date": "2008-04-01", "close": 55.6, "volume": 76.0}, {"date": "2008-04-02", "close": 54.4, "volume": 566.0}, {"date": "2008-04-03", "close": 53.2, "volume": 594.0}, {"date": "2008-04-04", "close": 55.6, "volume": 1368.0}, {"date": "2008-04-07", "close": 55.2, "volume": 3597.0}, {"date": "2008-04-08", "close": 56.0, "volume": 339.0}, {"date": "2008-04-09", "close": 55.2, "volume": 276.0}, {"date": "2008-04-10", "close": 56.0, "volume": 131.0}, {"date": "2008-04-11", "close": 60.0, "volume": 38.0}, {"date": "2008-04-14", "close": 64.0, "volume": 133.0}, {"date": "2008-04-15", "close": 60.0, "volume": 97.0}, {"date": "2008-04-16", "close": 58.8, "volume": 20.0}, {"date": "2008-04-17", "close": 53.2, "volume": 1245.0}, {"date": "2008-04-18", "close": 52.0, "volume": 604.0}, {"date": "2008-04-21", "close": 51.6, "volume": 1813.0}, {"date": "2008-04-22", "close": 52.0, "volume": 137.0}, {"date": "2008-04-23", "close": 52.0, "volume": 315.0}, {"date": "2008-04-24", "close": 52.0, "volume": 654.0}, {"date": "2008-04-28", "close": 48.0, "volume": 1697.0}, {"date": "2008-04-29", "close": 47.2, "volume": 2939.0}, {"date": "2008-04-30", "close": 49.2, "volume": 2263.0}, {"date": "2008-05-01", "close": 47.2, "volume": 4585.0}, {"date": "2008-05-02", "close": 48.0, "volume": 5328.0}, {"date": "2008-05-05", "close": 48.0, "volume": 569.0}, {"date": "2008-05-06", "close": 48.0, "volume": 1391.0}, {"date": "2008-05-07", "close": 48.0, "volume": 969.0}, {"date": "2008-05-08", "close": 48.0, "volume": 100.0}, {"date": "2008-05-09", "close": 46.8, "volume": 2250.0}, {"date": "2008-05-12", "close": 47.6, "volume": 3950.0}, {"date": "2008-05-13", "close": 44.8, "volume": 866.0}, {"date": "2008-05-14", "close": 44.8, "volume": 747.0}, {"date": "2008-05-15", "close": 46.0, "volume": 488.0}, {"date": "2008-05-16", "close": 50.0, "volume": 2225.0}, {"date": "2008-05-19", "close": 52.0, "volume": 48.0}, {"date": "2008-05-20", "close": 50.6, "volume": 630.0}, {"date": "2008-05-21", "close": 49.6, "volume": 464.0}, {"date": "2008-05-22", "close": 46.8, "volume": 1671.0}, {"date": "2008-05-23", "close": 48.0, "volume": 189.0}, {"date": "2008-05-26", "close": 49.2, "volume": 795.0}, {"date": "2008-05-27", "close": 51.2, "volume": 1065.0}, {"date": "2008-05-28", "close": 51.2, "volume": 655.0}, {"date": "2008-05-29", "close": 54.0, "volume": 58.0}, {"date": "2008-05-30", "close": 52.0, "volume": 220.0}, {"date": "2008-06-03", "close": 50.0, "volume": 574.0}, {"date": "2008-06-04", "close": 51.6, "volume": 849.0}, {"date": "2008-06-05", "close": 52.0, "volume": 282.0}, {"date": "2008-06-06", "close": 49.0, "volume": 438.0}, {"date": "2008-06-10", "close": 52.0, "volume": 1471.0}, {"date": "2008-06-11", "close": 47.2, "volume": 799.0}, {"date": "2008-06-12", "close": 48.4, "volume": 3455.0}, {"date": "2008-06-13", "close": 50.0, "volume": 388.0}, {"date": "2008-06-17", "close": 48.8, "volume": 463.0}, {"date": "2008-06-18", "close": 47.0, "volume": 3250.0}, {"date": "2008-06-19", "close": 48.0, "volume": 1603.0}, {"date": "2008-06-20", "close": 47.0, "volume": 575.0}, {"date": "2008-06-23", "close": 50.0, "volume": 6651.0}, {"date": "2008-06-24", "close": 48.0, "volume": 160.0}, {"date": "2008-06-25", "close": 44.8, "volume": 23.0}, {"date": "2008-06-26", "close": 45.6, "volume": 363.0}, {"date": "2008-06-27", "close": 49.6, "volume": 850.0}, {"date": "2008-06-30", "close": 50.8, "volume": 845.0}, {"date": "2008-07-02", "close": 50.0, "volume": 13.0}, {"date": "2008-07-03", "close": 50.0, "volume": 163.0}, {"date": "2008-07-04", "close": 52.4, "volume": 688.0}, {"date": "2008-07-07", "close": 52.0, "volume": 114.0}, {"date": "2008-07-08", "close": 55.6, "volume": 58.0}, {"date": "2008-07-09", "close": 49.2, "volume": 139.0}, {"date": "2008-07-10", "close": 54.0, "volume": 1271.0}, {"date": "2008-07-11", "close": 56.0, "volume": 854.0}, {"date": "2008-07-14", "close": 56.0, "volume": 889.0}, {"date": "2008-07-15", "close": 54.0, "volume": 351.0}, {"date": "2008-07-16", "close": 56.0, "volume": 300.0}, {"date": "2008-07-17", "close": 56.0, "volume": 175.0}, {"date": "2008-07-18", "close": 54.4, "volume": 541.0}, {"date": "2008-07-21", "close": 54.0, "volume": 1428.0}, {"date": "2008-07-22", "close": 52.4, "volume": 1193.0}, {"date": "2008-07-23", "close": 53.6, "volume": 358.0}, {"date": "2008-07-24", "close": 52.8, "volume": 420.0}, {"date": "2008-07-25", "close": 53.6, "volume": 69.0}, {"date": "2008-07-28", "close": 53.6, "volume": 1154.0}, {"date": "2008-07-29", "close": 51.8, "volume": 3341.0}, {"date": "2008-07-30", "close": 50.8, "volume": 512.0}, {"date": "2008-07-31", "close": 52.0, "volume": 969.0}, {"date": "2008-08-01", "close": 51.0, "volume": 1285.0}, {"date": "2008-08-04", "close": 52.0, "volume": 93.0}, {"date": "2008-08-05", "close": 52.0, "volume": 3093.0}, {"date": "2008-08-06", "close": 54.0, "volume": 5020.0}, {"date": "2008-08-08", "close": 51.2, "volume": 1661.0}, {"date": "2008-08-11", "close": 56.0, "volume": 1613.0}, {"date": "2008-08-12", "close": 56.0, "volume": 400.0}, {"date": "2008-08-13", "close": 53.2, "volume": 49.0}, {"date": "2008-08-14", "close": 53.6, "volume": 125.0}, {"date": "2008-08-15", "close": 55.6, "volume": 25.0}, {"date": "2008-08-19", "close": 52.4, "volume": 903.0}, {"date": "2008-08-21", "close": 53.0, "volume": 20.0}, {"date": "2008-08-22", "close": 52.0, "volume": 132.0}, {"date": "2008-08-25", "close": 54.4, "volume": 653.0}, {"date": "2008-08-26", "close": 54.8, "volume": 25.0}, {"date": "2008-08-27", "close": 54.8, "volume": 913.0}, {"date": "2008-08-28", "close": 54.8, "volume": 9.0}, {"date": "2008-08-29", "close": 54.0, "volume": 2410.0}, {"date": "2008-09-01", "close": 54.8, "volume": 222.0}, {"date": "2008-09-02", "close": 56.2, "volume": 1112.0}, {"date": "2008-09-03", "close": 58.0, "volume": 524.0}, {"date": "2008-09-04", "close": 58.0, "volume": 387.0}, {"date": "2008-09-05", "close": 58.0, "volume": 540.0}, {"date": "2008-09-08", "close": 60.0, "volume": 1775.0}, {"date": "2008-09-09", "close": 59.0, "volume": 661.0}, {"date": "2008-09-10", "close": 56.8, "volume": 154.0}, {"date": "2008-09-11", "close": 57.2, "volume": 159.0}, {"date": "2008-09-12", "close": 58.0, "volume": 741.0}, {"date": "2008-09-15", "close": 56.4, "volume": 762.0}, {"date": "2008-09-16", "close": 54.0, "volume": 1365.0}, {"date": "2008-09-17", "close": 54.0, "volume": 844.0}, {"date": "2008-09-18", "close": 53.0, "volume": 1987.0}, {"date": "2008-09-19", "close": 53.6, "volume": 246.0}, {"date": "2008-09-22", "close": 55.6, "volume": 788.0}, {"date": "2008-09-23", "close": 56.4, "volume": 377.0}, {"date": "2008-09-24", "close": 56.0, "volume": 500.0}, {"date": "2008-09-25", "close": 56.0, "volume": 148.0}, {"date": "2008-09-29", "close": 56.0, "volume": 335.0}, {"date": "2008-09-30", "close": 56.0, "volume": 225.0}, {"date": "2008-10-01", "close": 54.4, "volume": 37.0}, {"date": "2008-10-02", "close": 55.2, "volume": 669.0}, {"date": "2008-10-03", "close": 52.0, "volume": 225.0}, {"date": "2008-10-06", "close": 51.2, "volume": 534.0}, {"date": "2008-10-07", "close": 48.8, "volume": 23708.0}, {"date": "2008-10-08", "close": 48.4, "volume": 1496.0}, {"date": "2008-10-09", "close": 48.0, "volume": 504.0}, {"date": "2008-10-10", "close": 48.8, "volume": 823.0}, {"date": "2008-10-13", "close": 48.0, "volume": 3763.0}, {"date": "2008-10-14", "close": 51.2, "volume": 830.0}, {"date": "2008-10-15", "close": 48.0, "volume": 261.0}, {"date": "2008-10-16", "close": 47.6, "volume": 403.0}, {"date": "2008-10-17", "close": 46.8, "volume": 313.0}, {"date": "2008-10-20", "close": 46.4, "volume": 901.0}, {"date": "2008-10-21", "close": 51.6, "volume": 2427.0}, {"date": "2008-10-22", "close": 50.0, "volume": 2075.0}, {"date": "2008-10-23", "close": 48.8, "volume": 10837.0}, {"date": "2008-10-24", "close": 49.4, "volume": 3185.0}, {"date": "2008-10-27", "close": 46.0, "volume": 650.0}, {"date": "2008-10-28", "close": 46.0, "volume": 1344.0}, {"date": "2008-10-29", "close": 44.2, "volume": 2939.0}, {"date": "2008-10-30", "close": 45.2, "volume": 559.0}, {"date": "2008-10-31", "close": 46.0, "volume": 1759.0}, {"date": "2008-11-03", "close": 46.0, "volume": 3560.0}, {"date": "2008-11-04", "close": 46.0, "volume": 251.0}, {"date": "2008-11-05", "close": 49.6, "volume": 9518.0}, {"date": "2008-11-06", "close": 49.6, "volume": 455.0}, {"date": "2008-11-07", "close": 47.2, "volume": 100.0}, {"date": "2008-11-10", "close": 46.0, "volume": 626.0}, {"date": "2008-11-11", "close": 45.6, "volume": 1645.0}, {"date": "2008-11-12", "close": 44.2, "volume": 19136.0}, {"date": "2008-11-13", "close": 43.6, "volume": 4176.0}, {"date": "2008-11-14", "close": 44.0, "volume": 640.0}, {"date": "2008-11-17", "close": 44.0, "volume": 490.0}, {"date": "2008-11-18", "close": 42.0, "volume": 676.0}, {"date": "2008-11-19", "close": 40.4, "volume": 411.0}, {"date": "2008-11-20", "close": 36.8, "volume": 702.0}, {"date": "2008-11-21", "close": 36.0, "volume": 2326.0}, {"date": "2008-11-24", "close": 36.0, "volume": 79.0}, {"date": "2008-11-25", "close": 40.4, "volume": 138.0}, {"date": "2008-11-26", "close": 42.0, "volume": 34.0}, {"date": "2008-11-27", "close": 42.8, "volume": 1555.0}, {"date": "2008-11-28", "close": 44.8, "volume": 50.0}, {"date": "2008-12-01", "close": 44.0, "volume": 33.0}, {"date": "2008-12-02", "close": 40.0, "volume": 21.0}, {"date": "2008-12-03", "close": 44.0, "volume": 21207.0}, {"date": "2008-12-08", "close": 45.2, "volume": 275.0}, {"date": "2008-12-09", "close": 44.0, "volume": 1761.0}, {"date": "2008-12-10", "close": 46.0, "volume": 25.0}, {"date": "2008-12-11", "close": 44.0, "volume": 36.0}, {"date": "2008-12-12", "close": 44.0, "volume": 81.0}, {"date": "2008-12-15", "close": 47.2, "volume": 233.0}, {"date": "2008-12-16", "close": 46.4, "volume": 651.0}, {"date": "2008-12-17", "close": 48.0, "volume": 50.0}, {"date": "2008-12-18", "close": 48.0, "volume": 186.0}, {"date": "2008-12-22", "close": 46.0, "volume": 4339.0}, {"date": "2008-12-23", "close": 44.8, "volume": 138.0}, {"date": "2008-12-29", "close": 46.0, "volume": 188.0}, {"date": "2008-12-31", "close": 46.0, "volume": 700.0}, {"date": "2009-01-02", "close": 46.0, "volume": 50.0}, {"date": "2009-01-05", "close": 48.8, "volume": 149.0}, {"date": "2009-01-06", "close": 49.2, "volume": 176.0}, {"date": "2009-01-07", "close": 46.0, "volume": 369.0}, {"date": "2009-01-08", "close": 46.4, "volume": 12.0}, {"date": "2009-01-12", "close": 47.2, "volume": 69.0}, {"date": "2009-01-13", "close": 46.4, "volume": 110.0}, {"date": "2009-01-14", "close": 43.2, "volume": 693.0}, {"date": "2009-01-15", "close": 42.0, "volume": 179.0}, {"date": "2009-01-16", "close": 45.2, "volume": 289.0}, {"date": "2009-01-20", "close": 46.0, "volume": 13.0}, {"date": "2009-01-21", "close": 48.0, "volume": 770.0}, {"date": "2009-01-22", "close": 46.0, "volume": 212.0}, {"date": "2009-01-23", "close": 46.0, "volume": 1007.0}, {"date": "2009-01-27", "close": 46.8, "volume": 651.0}, {"date": "2009-01-28", "close": 46.8, "volume": 559.0}, {"date": "2009-01-29", "close": 45.8, "volume": 288.0}, {"date": "2009-01-30", "close": 45.8, "volume": 25.0}, {"date": "2009-02-02", "close": 46.0, "volume": 409.0}, {"date": "2009-02-03", "close": 44.6, "volume": 289.0}, {"date": "2009-02-04", "close": 44.0, "volume": 228.0}, {"date": "2009-02-05", "close": 45.0, "volume": 178.0}, {"date": "2009-02-06", "close": 46.0, "volume": 241.0}, {"date": "2009-02-09", "close": 48.0, "volume": 183.0}, {"date": "2009-02-10", "close": 46.4, "volume": 350.0}, {"date": "2009-02-13", "close": 47.2, "volume": 234.0}, {"date": "2009-02-16", "close": 48.0, "volume": 433.0}, {"date": "2009-02-17", "close": 47.2, "volume": 1023.0}, {"date": "2009-02-18", "close": 50.0, "volume": 1046.0}, {"date": "2009-02-19", "close": 53.2, "volume": 793.0}, {"date": "2009-02-20", "close": 54.0, "volume": 2329.0}, {"date": "2009-02-23", "close": 52.0, "volume": 1336.0}, {"date": "2009-02-24", "close": 51.2, "volume": 1079.0}, {"date": "2009-02-25", "close": 53.2, "volume": 1722.0}, {"date": "2009-02-26", "close": 52.8, "volume": 233.0}, {"date": "2009-02-27", "close": 53.2, "volume": 817.0}, {"date": "2009-03-02", "close": 52.0, "volume": 1610.0}, {"date": "2009-03-03", "close": 51.2, "volume": 7007.0}, {"date": "2009-03-04", "close": 51.0, "volume": 3896.0}, {"date": "2009-03-05", "close": 52.8, "volume": 371.0}, {"date": "2009-03-06", "close": 52.8, "volume": 1334.0}, {"date": "2009-03-09", "close": 53.2, "volume": 111.0}, {"date": "2009-03-10", "close": 53.2, "volume": 78.0}, {"date": "2009-03-11", "close": 55.2, "volume": 1408.0}, {"date": "2009-03-12", "close": 51.2, "volume": 1324.0}, {"date": "2009-03-13", "close": 54.4, "volume": 4824.0}, {"date": "2009-03-16", "close": 54.4, "volume": 6434.0}, {"date": "2009-03-17", "close": 54.4, "volume": 5309.0}, {"date": "2009-03-18", "close": 54.0, "volume": 1190.0}, {"date": "2009-03-19", "close": 54.0, "volume": 892.0}, {"date": "2009-03-20", "close": 53.6, "volume": 328.0}, {"date": "2009-03-23", "close": 55.6, "volume": 2018.0}, {"date": "2009-03-24", "close": 56.0, "volume": 2058.0}, {"date": "2009-03-25", "close": 58.0, "volume": 632.0}, {"date": "2009-03-26", "close": 58.0, "volume": 3177.0}, {"date": "2009-03-27", "close": 58.8, "volume": 4187.0}, {"date": "2009-03-30", "close": 59.2, "volume": 858.0}, {"date": "2009-03-31", "close": 58.4, "volume": 342.0}, {"date": "2009-04-01", "close": 58.8, "volume": 334.0}, {"date": "2009-04-02", "close": 57.2, "volume": 400.0}, {"date": "2009-04-03", "close": 57.6, "volume": 795.0}, {"date": "2009-04-06", "close": 59.4, "volume": 1086.0}, {"date": "2009-04-07", "close": 58.8, "volume": 384.0}, {"date": "2009-04-08", "close": 58.6, "volume": 171.0}, {"date": "2009-04-09", "close": 58.4, "volume": 39.0}, {"date": "2009-04-14", "close": 58.0, "volume": 289.0}, {"date": "2009-04-15", "close": 57.4, "volume": 80.0}, {"date": "2009-04-16", "close": 57.2, "volume": 185.0}, {"date": "2009-04-17", "close": 56.8, "volume": 3036.0}, {"date": "2009-04-20", "close": 57.6, "volume": 869.0}, {"date": "2009-04-21", "close": 56.0, "volume": 3104.0}, {"date": "2009-04-22", "close": 56.0, "volume": 846.0}, {"date": "2009-04-23", "close": 56.0, "volume": 2762.0}, {"date": "2009-04-24", "close": 56.8, "volume": 3835.0}, {"date": "2009-04-27", "close": 56.0, "volume": 4378.0}, {"date": "2009-04-28", "close": 56.4, "volume": 188.0}, {"date": "2009-04-29", "close": 54.4, "volume": 207.0}, {"date": "2009-04-30", "close": 58.0, "volume": 331.0}, {"date": "2009-05-01", "close": 56.4, "volume": 91.0}, {"date": "2009-05-04", "close": 59.2, "volume": 849.0}, {"date": "2009-05-05", "close": 61.6, "volume": 7001.0}, {"date": "2009-05-06", "close": 61.6, "volume": 641.0}, {"date": "2009-05-07", "close": 64.0, "volume": 6522.0}, {"date": "2009-05-08", "close": 62.8, "volume": 155.0}, {"date": "2009-05-11", "close": 63.8, "volume": 3048.0}, {"date": "2009-05-12", "close": 62.4, "volume": 1296.0}, {"date": "2009-05-13", "close": 60.0, "volume": 3228.0}, {"date": "2009-05-14", "close": 60.2, "volume": 741.0}, {"date": "2009-05-15", "close": 61.6, "volume": 527.0}, {"date": "2009-05-18", "close": 61.2, "volume": 929.0}, {"date": "2009-05-19", "close": 59.6, "volume": 1386.0}, {"date": "2009-05-20", "close": 59.6, "volume": 938.0}, {"date": "2009-05-21", "close": 60.0, "volume": 470.0}, {"date": "2009-05-22", "close": 58.4, "volume": 1153.0}, {"date": "2009-05-25", "close": 60.4, "volume": 360.0}, {"date": "2009-05-26", "close": 60.8, "volume": 7729.0}, {"date": "2009-05-27", "close": 61.6, "volume": 8115.0}, {"date": "2009-05-28", "close": 62.0, "volume": 945.0}, {"date": "2009-05-29", "close": 62.0, "volume": 3366.0}, {"date": "2009-06-01", "close": 63.2, "volume": 7130.0}, {"date": "2009-06-02", "close": 62.0, "volume": 1854.0}, {"date": "2009-06-03", "close": 62.6, "volume": 1585.0}, {"date": "2009-06-04", "close": 64.0, "volume": 1468.0}, {"date": "2009-06-05", "close": 63.6, "volume": 1971.0}, {"date": "2009-06-09", "close": 63.6, "volume": 2257.0}, {"date": "2009-06-10", "close": 64.0, "volume": 785.0}, {"date": "2009-06-11", "close": 64.0, "volume": 15791.0}, {"date": "2009-06-12", "close": 64.0, "volume": 1334.0}, {"date": "2009-06-15", "close": 64.0, "volume": 1407.0}, {"date": "2009-06-16", "close": 62.8, "volume": 1939.0}, {"date": "2009-06-17", "close": 62.4, "volume": 879.0}, {"date": "2009-06-18", "close": 63.8, "volume": 529.0}, {"date": "2009-06-19", "close": 63.2, "volume": 2766.0}, {"date": "2009-06-22", "close": 63.2, "volume": 284.0}, {"date": "2009-06-23", "close": 64.0, "volume": 3615.0}, {"date": "2009-06-24", "close": 62.0, "volume": 15270.0}, {"date": "2009-06-25", "close": 63.2, "volume": 2506.0}, {"date": "2009-06-26", "close": 61.6, "volume": 12939.0}, {"date": "2009-06-29", "close": 64.0, "volume": 873.0}, {"date": "2009-06-30", "close": 64.0, "volume": 104.0}, {"date": "2009-07-01", "close": 63.8, "volume": 407.0}, {"date": "2009-07-02", "close": 63.2, "volume": 455.0}, {"date": "2009-07-03", "close": 62.8, "volume": 124.0}, {"date": "2009-07-06", "close": 64.0, "volume": 1018.0}, {"date": "2009-07-07", "close": 63.4, "volume": 210.0}, {"date": "2009-07-08", "close": 63.6, "volume": 66.0}, {"date": "2009-07-09", "close": 65.6, "volume": 2416.0}, {"date": "2009-07-10", "close": 68.0, "volume": 2264.0}, {"date": "2009-07-13", "close": 68.0, "volume": 1987.0}, {"date": "2009-07-14", "close": 70.2, "volume": 1568.0}, {"date": "2009-07-15", "close": 71.6, "volume": 2330.0}, {"date": "2009-07-16", "close": 74.8, "volume": 1641.0}, {"date": "2009-07-17", "close": 73.6, "volume": 866.0}, {"date": "2009-07-20", "close": 71.8, "volume": 10587.0}, {"date": "2009-07-21", "close": 73.8, "volume": 676.0}, {"date": "2009-07-22", "close": 76.8, "volume": 2173.0}, {"date": "2009-07-23", "close": 73.0, "volume": 668.0}, {"date": "2009-07-24", "close": 77.4, "volume": 238.0}, {"date": "2009-07-27", "close": 76.0, "volume": 419.0}, {"date": "2009-07-28", "close": 78.8, "volume": 1879.0}, {"date": "2009-07-29", "close": 76.0, "volume": 978.0}, {"date": "2009-07-30", "close": 79.2, "volume": 486.0}, {"date": "2009-07-31", "close": 78.0, "volume": 678.0}, {"date": "2009-08-03", "close": 79.2, "volume": 881.0}, {"date": "2009-08-04", "close": 77.6, "volume": 937.0}, {"date": "2009-08-05", "close": 77.0, "volume": 597.0}, {"date": "2009-08-06", "close": 84.0, "volume": 12464.0}, {"date": "2009-08-07", "close": 90.4, "volume": 5641.0}, {"date": "2009-08-10", "close": 87.6, "volume": 1701.0}, {"date": "2009-08-11", "close": 88.0, "volume": 1765.0}, {"date": "2009-08-12", "close": 88.0, "volume": 952.0}, {"date": "2009-08-13", "close": 87.2, "volume": 4683.0}, {"date": "2009-08-14", "close": 88.4, "volume": 2116.0}, {"date": "2009-08-17", "close": 87.2, "volume": 2226.0}, {"date": "2009-08-18", "close": 88.0, "volume": 1239.0}, {"date": "2009-08-19", "close": 87.6, "volume": 2044.0}, {"date": "2009-08-20", "close": 87.2, "volume": 6874.0}, {"date": "2009-08-21", "close": 87.2, "volume": 4483.0}, {"date": "2009-08-24", "close": 88.0, "volume": 4409.0}, {"date": "2009-08-25", "close": 90.0, "volume": 913.0}, {"date": "2009-08-26", "close": 93.2, "volume": 7331.0}, {"date": "2009-08-27", "close": 93.6, "volume": 43405.0}, {"date": "2009-08-28", "close": 95.6, "volume": 1266.0}, {"date": "2009-08-31", "close": 95.6, "volume": 14189.0}, {"date": "2009-09-01", "close": 95.6, "volume": 633.0}, {"date": "2009-09-02", "close": 93.2, "volume": 374.0}, {"date": "2009-09-03", "close": 91.2, "volume": 2558.0}, {"date": "2009-09-04", "close": 92.0, "volume": 760.0}, {"date": "2009-09-07", "close": 91.6, "volume": 1565.0}, {"date": "2009-09-08", "close": 92.8, "volume": 1627.0}, {"date": "2009-09-09", "close": 92.0, "volume": 1215.0}, {"date": "2009-09-10", "close": 100.0, "volume": 1932.0}, {"date": "2009-09-11", "close": 102.0, "volume": 3148.0}, {"date": "2009-09-14", "close": 109.6, "volume": 1536.0}, {"date": "2009-09-15", "close": 110.4, "volume": 3010.0}, {"date": "2009-09-16", "close": 115.6, "volume": 5869.0}, {"date": "2009-09-17", "close": 114.8, "volume": 2178.0}, {"date": "2009-09-18", "close": 110.8, "volume": 1032.0}, {"date": "2009-09-21", "close": 105.2, "volume": 5560.0}, {"date": "2009-09-22", "close": 102.0, "volume": 5163.0}, {"date": "2009-09-23", "close": 104.0, "volume": 827.0}, {"date": "2009-09-24", "close": 104.0, "volume": 1256.0}, {"date": "2009-09-25", "close": 102.4, "volume": 11350.0}, {"date": "2009-09-28", "close": 103.2, "volume": 361.0}, {"date": "2009-09-29", "close": 103.6, "volume": 2418.0}, {"date": "2009-09-30", "close": 104.0, "volume": 2767.0}, {"date": "2009-10-01", "close": 105.6, "volume": 2284.0}, {"date": "2009-10-02", "close": 100.8, "volume": 2427.0}, {"date": "2009-10-05", "close": 104.4, "volume": 176.0}, {"date": "2009-10-06", "close": 104.0, "volume": 1282.0}, {"date": "2009-10-07", "close": 104.0, "volume": 549.0}, {"date": "2009-10-08", "close": 102.8, "volume": 4771.0}, {"date": "2009-10-09", "close": 102.8, "volume": 713.0}, {"date": "2009-10-12", "close": 104.0, "volume": 1091.0}, {"date": "2009-10-13", "close": 103.2, "volume": 1403.0}, {"date": "2009-10-14", "close": 104.8, "volume": 1307.0}, {"date": "2009-10-15", "close": 104.0, "volume": 3985.0}, {"date": "2009-10-16", "close": 104.0, "volume": 1523.0}, {"date": "2009-10-19", "close": 106.0, "volume": 173.0}, {"date": "2009-10-20", "close": 106.4, "volume": 2326.0}, {"date": "2009-10-21", "close": 106.4, "volume": 317.0}, {"date": "2009-10-22", "close": 104.0, "volume": 1153.0}, {"date": "2009-10-23", "close": 107.2, "volume": 454.0}, {"date": "2009-10-26", "close": 106.0, "volume": 684.0}, {"date": "2009-10-27", "close": 106.4, "volume": 1245.0}, {"date": "2009-10-28", "close": 106.0, "volume": 1143.0}, {"date": "2009-10-29", "close": 104.0, "volume": 1449.0}, {"date": "2009-10-30", "close": 104.8, "volume": 4891.0}, {"date": "2009-11-02", "close": 100.8, "volume": 1668.0}, {"date": "2009-11-03", "close": 100.4, "volume": 297.0}, {"date": "2009-11-04", "close": 96.8, "volume": 3171.0}, {"date": "2009-11-05", "close": 96.4, "volume": 1418.0}, {"date": "2009-11-06", "close": 99.2, "volume": 613.0}, {"date": "2009-11-09", "close": 100.4, "volume": 606.0}, {"date": "2009-11-10", "close": 107.2, "volume": 917.0}, {"date": "2009-11-11", "close": 110.0, "volume": 629.0}, {"date": "2009-11-12", "close": 108.4, "volume": 1205.0}, {"date": "2009-11-13", "close": 108.4, "volume": 606.0}, {"date": "2009-11-16", "close": 104.0, "volume": 724.0}, {"date": "2009-11-17", "close": 106.0, "volume": 8538.0}, {"date": "2009-11-18", "close": 106.0, "volume": 539.0}, {"date": "2009-11-19", "close": 107.2, "volume": 598.0}, {"date": "2009-11-20", "close": 108.0, "volume": 473.0}, {"date": "2009-11-23", "close": 106.4, "volume": 470.0}, {"date": "2009-11-24", "close": 104.0, "volume": 5123.0}, {"date": "2009-11-25", "close": 104.0, "volume": 563.0}, {"date": "2009-11-26", "close": 104.0, "volume": 26940.0}, {"date": "2009-11-27", "close": 105.2, "volume": 2488.0}, {"date": "2009-11-30", "close": 106.8, "volume": 2374.0}, {"date": "2009-12-01", "close": 104.4, "volume": 723.0}, {"date": "2009-12-02", "close": 104.0, "volume": 888.0}, {"date": "2009-12-03", "close": 103.6, "volume": 1619.0}, {"date": "2009-12-04", "close": 102.0, "volume": 1331.0}, {"date": "2009-12-07", "close": 104.4, "volume": 769.0}, {"date": "2009-12-08", "close": 104.8, "volume": 700.0}, {"date": "2009-12-09", "close": 102.0, "volume": 1370.0}, {"date": "2009-12-10", "close": 102.0, "volume": 14542.0}, {"date": "2009-12-11", "close": 100.0, "volume": 1801.0}, {"date": "2009-12-14", "close": 103.6, "volume": 242.0}, {"date": "2009-12-15", "close": 102.8, "volume": 218.0}, {"date": "2009-12-16", "close": 102.0, "volume": 378.0}, {"date": "2009-12-17", "close": 100.8, "volume": 1425.0}, {"date": "2009-12-18", "close": 99.6, "volume": 26.0}, {"date": "2009-12-21", "close": 102.8, "volume": 5350.0}, {"date": "2009-12-22", "close": 102.4, "volume": 130.0}, {"date": "2009-12-23", "close": 101.6, "volume": 348.0}, {"date": "2009-12-24", "close": 102.4, "volume": 2895.0}, {"date": "2009-12-29", "close": 106.0, "volume": 1031.0}, {"date": "2009-12-30", "close": 106.0, "volume": 1493.0}, {"date": "2009-12-31", "close": 106.0, "volume": 994.0}, {"date": "2010-01-04", "close": 107.6, "volume": 180.0}, {"date": "2010-01-05", "close": 108.8, "volume": 875.0}, {"date": "2010-01-06", "close": 105.6, "volume": 4068.0}, {"date": "2010-01-07", "close": 109.2, "volume": 317.0}, {"date": "2010-01-08", "close": 110.4, "volume": 2076.0}, {"date": "2010-01-11", "close": 123.6, "volume": 2641.0}, {"date": "2010-01-12", "close": 122.8, "volume": 1129.0}, {"date": "2010-01-13", "close": 122.0, "volume": 202.0}, {"date": "2010-01-14", "close": 118.4, "volume": 1526.0}, {"date": "2010-01-15", "close": 120.0, "volume": 2205.0}, {"date": "2010-01-18", "close": 117.6, "volume": 1435.0}, {"date": "2010-01-19", "close": 116.0, "volume": 1147.0}, {"date": "2010-01-20", "close": 116.0, "volume": 758.0}, {"date": "2010-01-21", "close": 116.4, "volume": 450.0}, {"date": "2010-01-22", "close": 116.0, "volume": 692.0}, {"date": "2010-01-25", "close": 115.6, "volume": 980.0}, {"date": "2010-01-27", "close": 111.6, "volume": 618.0}, {"date": "2010-01-28", "close": 108.0, "volume": 3038.0}, {"date": "2010-01-29", "close": 110.0, "volume": 692.0}, {"date": "2010-02-01", "close": 104.8, "volume": 670.0}, {"date": "2010-02-02", "close": 106.4, "volume": 609.0}, {"date": "2010-02-03", "close": 104.4, "volume": 3109.0}, {"date": "2010-02-04", "close": 104.8, "volume": 4001.0}, {"date": "2010-02-05", "close": 107.6, "volume": 684.0}, {"date": "2010-02-08", "close": 111.2, "volume": 372.0}, {"date": "2010-02-09", "close": 107.6, "volume": 1006.0}, {"date": "2010-02-10", "close": 110.8, "volume": 688.0}, {"date": "2010-02-11", "close": 111.2, "volume": 1211.0}, {"date": "2010-02-12", "close": 112.4, "volume": 2031.0}, {"date": "2010-02-15", "close": 114.4, "volume": 3775.0}, {"date": "2010-02-16", "close": 115.6, "volume": 2218.0}, {"date": "2010-02-17", "close": 116.0, "volume": 12546.0}, {"date": "2010-02-18", "close": 116.0, "volume": 556.0}, {"date": "2010-02-19", "close": 116.8, "volume": 1630.0}, {"date": "2010-02-22", "close": 116.4, "volume": 957.0}, {"date": "2010-02-23", "close": 115.6, "volume": 130.0}, {"date": "2010-02-24", "close": 114.0, "volume": 1264.0}, {"date": "2010-02-25", "close": 112.0, "volume": 160.0}, {"date": "2010-02-26", "close": 111.2, "volume": 738.0}, {"date": "2010-03-01", "close": 110.0, "volume": 781.0}, {"date": "2010-03-02", "close": 110.0, "volume": 404.0}, {"date": "2010-03-03", "close": 110.4, "volume": 170.0}, {"date": "2010-03-04", "close": 113.2, "volume": 12547.0}, {"date": "2010-03-05", "close": 111.2, "volume": 1178.0}, {"date": "2010-03-08", "close": 109.2, "volume": 4842.0}, {"date": "2010-03-09", "close": 110.0, "volume": 5004.0}, {"date": "2010-03-10", "close": 110.0, "volume": 3692.0}, {"date": "2010-03-11", "close": 111.2, "volume": 777.0}, {"date": "2010-03-12", "close": 110.8, "volume": 4613.0}, {"date": "2010-03-15", "close": 110.8, "volume": 273.0}, {"date": "2010-03-16", "close": 111.2, "volume": 274.0}, {"date": "2010-03-17", "close": 108.0, "volume": 226.0}, {"date": "2010-03-18", "close": 108.4, "volume": 503.0}, {"date": "2010-03-19", "close": 108.0, "volume": 1603.0}, {"date": "2010-03-22", "close": 105.2, "volume": 1663.0}, {"date": "2010-03-23", "close": 104.4, "volume": 751.0}, {"date": "2010-03-24", "close": 104.8, "volume": 25.0}, {"date": "2010-03-25", "close": 105.2, "volume": 370.0}, {"date": "2010-03-26", "close": 104.8, "volume": 239.0}, {"date": "2010-03-29", "close": 106.0, "volume": 548.0}, {"date": "2010-03-30", "close": 105.2, "volume": 2443.0}, {"date": "2010-03-31", "close": 104.0, "volume": 2659.0}, {"date": "2010-04-01", "close": 100.0, "volume": 3907.0}, {"date": "2010-04-06", "close": 98.8, "volume": 3128.0}, {"date": "2010-04-07", "close": 100.0, "volume": 10609.0}, {"date": "2010-04-08", "close": 102.0, "volume": 9134.0}, {"date": "2010-04-09", "close": 104.8, "volume": 876.0}, {"date": "2010-04-12", "close": 108.4, "volume": 8867.0}, {"date": "2010-04-13", "close": 108.0, "volume": 1477.0}, {"date": "2010-04-14", "close": 108.8, "volume": 2114.0}, {"date": "2010-04-15", "close": 110.0, "volume": 1233.0}, {"date": "2010-04-16", "close": 110.8, "volume": 2350.0}, {"date": "2010-04-19", "close": 111.2, "volume": 156.0}, {"date": "2010-04-20", "close": 112.0, "volume": 443.0}, {"date": "2010-04-21", "close": 114.4, "volume": 643.0}, {"date": "2010-04-22", "close": 113.2, "volume": 2441.0}, {"date": "2010-04-23", "close": 112.0, "volume": 586.0}, {"date": "2010-04-27", "close": 106.8, "volume": 871.0}, {"date": "2010-04-28", "close": 106.0, "volume": 2038.0}, {"date": "2010-04-29", "close": 108.0, "volume": 11032.0}, {"date": "2010-04-30", "close": 112.0, "volume": 2433.0}, {"date": "2010-05-03", "close": 111.2, "volume": 332.0}, {"date": "2010-05-04", "close": 112.4, "volume": 23287.0}, {"date": "2010-05-05", "close": 108.0, "volume": 573.0}, {"date": "2010-05-06", "close": 106.0, "volume": 1033.0}, {"date": "2010-05-07", "close": 106.0, "volume": 1865.0}, {"date": "2010-05-10", "close": 106.0, "volume": 220.0}, {"date": "2010-05-11", "close": 104.4, "volume": 4788.0}, {"date": "2010-05-12", "close": 104.0, "volume": 493.0}, {"date": "2010-05-13", "close": 104.0, "volume": 182.0}, {"date": "2010-05-14", "close": 110.0, "volume": 1005.0}, {"date": "2010-05-17", "close": 103.2, "volume": 2803.0}, {"date": "2010-05-18", "close": 104.0, "volume": 3167.0}, {"date": "2010-05-19", "close": 103.2, "volume": 650.0}, {"date": "2010-05-20", "close": 94.0, "volume": 5788.0}, {"date": "2010-05-21", "close": 92.0, "volume": 3012.0}, {"date": "2010-05-24", "close": 94.4, "volume": 1468.0}, {"date": "2010-05-25", "close": 100.0, "volume": 483.0}, {"date": "2010-05-26", "close": 97.6, "volume": 3024.0}, {"date": "2010-05-27", "close": 100.0, "volume": 874.0}, {"date": "2010-05-28", "close": 98.4, "volume": 997.0}, {"date": "2010-05-31", "close": 98.4, "volume": 1770.0}, {"date": "2010-06-01", "close": 98.4, "volume": 1633.0}, {"date": "2010-06-02", "close": 97.6, "volume": 345.0}, {"date": "2010-06-03", "close": 99.2, "volume": 6440.0}, {"date": "2010-06-04", "close": 98.4, "volume": 534.0}, {"date": "2010-06-07", "close": 96.0, "volume": 743.0}, {"date": "2010-06-08", "close": 100.0, "volume": 597.0}, {"date": "2010-06-09", "close": 100.0, "volume": 4398.0}, {"date": "2010-06-10", "close": 100.0, "volume": 1019.0}, {"date": "2010-06-11", "close": 104.0, "volume": 344.0}, {"date": "2010-06-15", "close": 104.4, "volume": 413.0}, {"date": "2010-06-16", "close": 104.0, "volume": 4971.0}, {"date": "2010-06-17", "close": 104.4, "volume": 362.0}, {"date": "2010-06-18", "close": 105.6, "volume": 4498.0}, {"date": "2010-06-21", "close": 105.6, "volume": 2720.0}, {"date": "2010-06-22", "close": 106.0, "volume": 532.0}, {"date": "2010-06-23", "close": 106.0, "volume": 511.0}, {"date": "2010-06-24", "close": 106.0, "volume": 1508.0}, {"date": "2010-06-25", "close": 104.0, "volume": 25.0}, {"date": "2010-06-28", "close": 104.0, "volume": 926.0}, {"date": "2010-06-29", "close": 104.0, "volume": 1488.0}, {"date": "2010-06-30", "close": 106.0, "volume": 1046.0}, {"date": "2010-07-01", "close": 106.8, "volume": 830.0}, {"date": "2010-07-02", "close": 106.0, "volume": 210.0}, {"date": "2010-07-05", "close": 104.0, "volume": 1297.0}, {"date": "2010-07-06", "close": 104.8, "volume": 763.0}, {"date": "2010-07-07", "close": 104.0, "volume": 173.0}, {"date": "2010-07-08", "close": 100.4, "volume": 1898.0}, {"date": "2010-07-09", "close": 102.0, "volume": 5.0}, {"date": "2010-07-12", "close": 100.8, "volume": 473.0}, {"date": "2010-07-13", "close": 100.0, "volume": 1885.0}, {"date": "2010-07-14", "close": 102.8, "volume": 82.0}, {"date": "2010-07-15", "close": 102.8, "volume": 286.0}, {"date": "2010-07-16", "close": 102.8, "volume": 165.0}, {"date": "2010-07-19", "close": 104.0, "volume": 350.0}, {"date": "2010-07-20", "close": 106.0, "volume": 591.0}, {"date": "2010-07-21", "close": 104.0, "volume": 806.0}, {"date": "2010-07-22", "close": 104.0, "volume": 307.0}, {"date": "2010-07-23", "close": 106.0, "volume": 839.0}, {"date": "2010-07-26", "close": 106.0, "volume": 471.0}, {"date": "2010-07-27", "close": 104.0, "volume": 1509.0}, {"date": "2010-07-28", "close": 104.0, "volume": 659.0}, {"date": "2010-07-29", "close": 104.0, "volume": 3150.0}, {"date": "2010-07-30", "close": 106.0, "volume": 1380.0}, {"date": "2010-08-02", "close": 104.0, "volume": 4377.0}, {"date": "2010-08-03", "close": 104.0, "volume": 1392.0}, {"date": "2010-08-04", "close": 105.2, "volume": 375.0}, {"date": "2010-08-05", "close": 104.0, "volume": 505.0}, {"date": "2010-08-06", "close": 102.4, "volume": 2169.0}, {"date": "2010-08-09", "close": 100.0, "volume": 1447.0}, {"date": "2010-08-10", "close": 100.0, "volume": 340.0}, {"date": "2010-08-11", "close": 99.2, "volume": 252.0}, {"date": "2010-08-12", "close": 98.0, "volume": 3683.0}, {"date": "2010-08-13", "close": 98.0, "volume": 130.0}, {"date": "2010-08-16", "close": 100.8, "volume": 1090.0}, {"date": "2010-08-17", "close": 102.0, "volume": 4754.0}, {"date": "2010-08-18", "close": 102.0, "volume": 3263.0}, {"date": "2010-08-19", "close": 100.4, "volume": 5169.0}, {"date": "2010-08-20", "close": 100.8, "volume": 7391.0}, {"date": "2010-08-23", "close": 100.0, "volume": 3043.0}, {"date": "2010-08-24", "close": 100.8, "volume": 22409.0}, {"date": "2010-08-25", "close": 98.0, "volume": 210.0}, {"date": "2010-08-26", "close": 98.4, "volume": 537.0}, {"date": "2010-08-27", "close": 100.0, "volume": 1030.0}, {"date": "2010-08-30", "close": 100.0, "volume": 354.0}, {"date": "2010-08-31", "close": 100.0, "volume": 1577.0}, {"date": "2010-09-01", "close": 100.0, "volume": 6886.0}, {"date": "2010-09-02", "close": 104.0, "volume": 3952.0}, {"date": "2010-09-03", "close": 104.0, "volume": 1373.0}, {"date": "2010-09-06", "close": 105.6, "volume": 415.0}, {"date": "2010-09-07", "close": 106.0, "volume": 3681.0}, {"date": "2010-09-08", "close": 98.8, "volume": 401.0}, {"date": "2010-09-09", "close": 99.2, "volume": 1071.0}, {"date": "2010-09-10", "close": 98.8, "volume": 1482.0}, {"date": "2010-09-13", "close": 99.2, "volume": 6222.0}, {"date": "2010-09-14", "close": 99.2, "volume": 1144.0}, {"date": "2010-09-15", "close": 99.2, "volume": 980.0}, {"date": "2010-09-16", "close": 99.6, "volume": 805.0}, {"date": "2010-09-17", "close": 98.8, "volume": 796.0}, {"date": "2010-09-20", "close": 100.0, "volume": 990.0}, {"date": "2010-09-21", "close": 100.8, "volume": 9037.0}, {"date": "2010-09-22", "close": 102.4, "volume": 598.0}, {"date": "2010-09-23", "close": 102.8, "volume": 547.0}, {"date": "2010-09-24", "close": 99.6, "volume": 2430.0}, {"date": "2010-09-27", "close": 99.6, "volume": 744.0}, {"date": "2010-09-28", "close": 98.4, "volume": 410.0}, {"date": "2010-09-29", "close": 97.6, "volume": 569.0}, {"date": "2010-09-30", "close": 96.8, "volume": 622.0}, {"date": "2010-10-01", "close": 96.4, "volume": 649.0}, {"date": "2010-10-04", "close": 96.4, "volume": 147.0}, {"date": "2010-10-05", "close": 92.8, "volume": 1597.0}, {"date": "2010-10-06", "close": 96.0, "volume": 78573.0}, {"date": "2010-10-07", "close": 99.6, "volume": 2382.0}, {"date": "2010-10-08", "close": 99.6, "volume": 1056.0}, {"date": "2010-10-11", "close": 98.4, "volume": 2016.0}, {"date": "2010-10-12", "close": 98.8, "volume": 664.0}, {"date": "2010-10-13", "close": 98.0, "volume": 33729.0}, {"date": "2010-10-14", "close": 97.2, "volume": 5349.0}, {"date": "2010-10-15", "close": 98.0, "volume": 695.0}, {"date": "2010-10-18", "close": 96.8, "volume": 4235.0}, {"date": "2010-10-19", "close": 96.8, "volume": 18002.0}, {"date": "2010-10-20", "close": 99.2, "volume": 1092.0}, {"date": "2010-10-21", "close": 99.6, "volume": 793.0}, {"date": "2010-10-22", "close": 100.4, "volume": 240.0}, {"date": "2010-10-25", "close": 100.0, "volume": 863.0}, {"date": "2010-10-26", "close": 98.0, "volume": 1735.0}, {"date": "2010-10-27", "close": 100.0, "volume": 1667.0}, {"date": "2010-10-28", "close": 100.0, "volume": 3301.0}, {"date": "2010-10-29", "close": 101.2, "volume": 2474.0}, {"date": "2010-11-01", "close": 100.0, "volume": 2402.0}, {"date": "2010-11-02", "close": 101.6, "volume": 378.0}, {"date": "2010-11-03", "close": 102.4, "volume": 4742.0}, {"date": "2010-11-04", "close": 102.0, "volume": 1995.0}, {"date": "2010-11-05", "close": 102.4, "volume": 1292.0}, {"date": "2010-11-08", "close": 103.2, "volume": 836.0}, {"date": "2010-11-09", "close": 102.8, "volume": 719.0}, {"date": "2010-11-10", "close": 102.4, "volume": 2940.0}, {"date": "2010-11-11", "close": 102.0, "volume": 1420.0}, {"date": "2010-11-12", "close": 102.0, "volume": 4459.0}, {"date": "2010-11-15", "close": 102.0, "volume": 3689.0}, {"date": "2010-11-16", "close": 102.8, "volume": 506.0}, {"date": "2010-11-17", "close": 102.8, "volume": 738.0}, {"date": "2010-11-18", "close": 102.8, "volume": 171.0}, {"date": "2010-11-19", "close": 102.4, "volume": 79.0}, {"date": "2010-11-22", "close": 102.0, "volume": 838.0}, {"date": "2010-11-23", "close": 102.4, "volume": 656.0}, {"date": "2010-11-24", "close": 103.2, "volume": 291.0}, {"date": "2010-11-25", "close": 102.4, "volume": 145.0}, {"date": "2010-11-26", "close": 103.2, "volume": 503.0}, {"date": "2010-11-29", "close": 103.6, "volume": 7888.0}, {"date": "2010-11-30", "close": 104.4, "volume": 1606.0}, {"date": "2010-12-01", "close": 104.0, "volume": 1127.0}, {"date": "2010-12-02", "close": 106.0, "volume": 721.0}, {"date": "2010-12-03", "close": 105.2, "volume": 546.0}, {"date": "2010-12-06", "close": 106.4, "volume": 2715.0}, {"date": "2010-12-07", "close": 108.0, "volume": 1936.0}, {"date": "2010-12-08", "close": 109.2, "volume": 56724.0}, {"date": "2010-12-09", "close": 111.2, "volume": 8338.0}, {"date": "2010-12-10", "close": 113.2, "volume": 2291.0}, {"date": "2010-12-13", "close": 115.2, "volume": 3270.0}, {"date": "2010-12-14", "close": 114.0, "volume": 2653.0}, {"date": "2010-12-15", "close": 112.8, "volume": 444.0}, {"date": "2010-12-16", "close": 111.2, "volume": 1151.0}, {"date": "2010-12-17", "close": 114.4, "volume": 252.0}, {"date": "2010-12-20", "close": 114.0, "volume": 250.0}, {"date": "2010-12-21", "close": 113.6, "volume": 715.0}, {"date": "2010-12-23", "close": 114.0, "volume": 1112.0}, {"date": "2010-12-24", "close": 114.4, "volume": 319.0}, {"date": "2010-12-29", "close": 115.2, "volume": 842.0}, {"date": "2010-12-30", "close": 115.6, "volume": 175.0}, {"date": "2010-12-31", "close": 116.0, "volume": 95.0}, {"date": "2011-01-04", "close": 114.8, "volume": 1403.0}, {"date": "2011-01-05", "close": 115.6, "volume": 18370.0}, {"date": "2011-01-06", "close": 116.0, "volume": 2166.0}, {"date": "2011-01-07", "close": 115.6, "volume": 5789.0}, {"date": "2011-01-10", "close": 114.8, "volume": 105.0}, {"date": "2011-01-11", "close": 115.2, "volume": 80.0}, {"date": "2011-01-12", "close": 115.6, "volume": 763.0}, {"date": "2011-01-13", "close": 114.4, "volume": 493.0}, {"date": "2011-01-14", "close": 110.4, "volume": 14.0}, {"date": "2011-01-17", "close": 115.2, "volume": 1058.0}, {"date": "2011-01-18", "close": 110.0, "volume": 7637.0}, {"date": "2011-01-19", "close": 108.8, "volume": 2282.0}, {"date": "2011-01-20", "close": 107.2, "volume": 4167.0}, {"date": "2011-01-21", "close": 107.2, "volume": 1533.0}, {"date": "2011-01-24", "close": 108.8, "volume": 612.0}, {"date": "2011-01-25", "close": 110.0, "volume": 1808.0}, {"date": "2011-01-27", "close": 112.0, "volume": 1397.0}, {"date": "2011-01-28", "close": 112.0, "volume": 699.0}, {"date": "2011-01-31", "close": 110.0, "volume": 453.0}, {"date": "2011-02-01", "close": 112.0, "volume": 712.0}, {"date": "2011-02-02", "close": 112.0, "volume": 304.0}, {"date": "2011-02-03", "close": 110.0, "volume": 703.0}, {"date": "2011-02-04", "close": 112.8, "volume": 569.0}, {"date": "2011-02-07", "close": 110.0, "volume": 159.0}, {"date": "2011-02-08", "close": 114.0, "volume": 1482.0}, {"date": "2011-02-09", "close": 114.0, "volume": 1039.0}, {"date": "2011-02-10", "close": 113.2, "volume": 1047.0}, {"date": "2011-02-11", "close": 114.8, "volume": 926.0}, {"date": "2011-02-14", "close": 113.2, "volume": 6669.0}, {"date": "2011-02-15", "close": 114.4, "volume": 148.0}, {"date": "2011-02-16", "close": 114.0, "volume": 237.0}, {"date": "2011-02-17", "close": 114.0, "volume": 844.0}, {"date": "2011-02-18", "close": 113.6, "volume": 972.0}, {"date": "2011-02-21", "close": 112.0, "volume": 1299.0}, {"date": "2011-02-22", "close": 112.4, "volume": 116.0}, {"date": "2011-02-23", "close": 111.6, "volume": 6304.0}, {"date": "2011-02-24", "close": 111.6, "volume": 516.0}, {"date": "2011-02-25", "close": 110.0, "volume": 186.0}, {"date": "2011-02-28", "close": 110.0, "volume": 146.0}, {"date": "2011-03-01", "close": 111.2, "volume": 551.0}, {"date": "2011-03-02", "close": 111.2, "volume": 1942.0}, {"date": "2011-03-03", "close": 112.0, "volume": 710.0}, {"date": "2011-03-04", "close": 111.2, "volume": 269.0}, {"date": "2011-03-07", "close": 112.0, "volume": 2591.0}, {"date": "2011-03-08", "close": 113.6, "volume": 748.0}, {"date": "2011-03-09", "close": 111.6, "volume": 259.0}, {"date": "2011-03-10", "close": 113.2, "volume": 1157.0}, {"date": "2011-03-11", "close": 111.6, "volume": 263.0}, {"date": "2011-03-14", "close": 110.4, "volume": 1021.0}, {"date": "2011-03-15", "close": 107.6, "volume": 2827.0}, {"date": "2011-03-16", "close": 111.2, "volume": 3836.0}, {"date": "2011-03-17", "close": 110.4, "volume": 319.0}, {"date": "2011-03-18", "close": 110.4, "volume": 25.0}, {"date": "2011-03-21", "close": 113.6, "volume": 992.0}, {"date": "2011-03-22", "close": 113.6, "volume": 196.0}, {"date": "2011-03-23", "close": 113.6, "volume": 52.0}, {"date": "2011-03-24", "close": 115.6, "volume": 1607.0}, {"date": "2011-03-25", "close": 116.0, "volume": 1250.0}, {"date": "2011-03-28", "close": 116.0, "volume": 6355.0}, {"date": "2011-03-29", "close": 116.0, "volume": 20576.0}, {"date": "2011-03-30", "close": 115.6, "volume": 2119.0}, {"date": "2011-03-31", "close": 115.2, "volume": 1143.0}, {"date": "2011-04-01", "close": 115.2, "volume": 178.0}, {"date": "2011-04-04", "close": 113.6, "volume": 90.0}, {"date": "2011-04-05", "close": 112.4, "volume": 284.0}, {"date": "2011-04-06", "close": 112.4, "volume": 1251.0}, {"date": "2011-04-07", "close": 112.0, "volume": 271.0}, {"date": "2011-04-08", "close": 112.0, "volume": 418.0}, {"date": "2011-04-11", "close": 110.0, "volume": 267.0}, {"date": "2011-04-12", "close": 108.8, "volume": 1480.0}, {"date": "2011-04-13", "close": 111.6, "volume": 143.0}, {"date": "2011-04-14", "close": 108.8, "volume": 635.0}, {"date": "2011-04-15", "close": 109.6, "volume": 81.0}, {"date": "2011-04-18", "close": 110.4, "volume": 358.0}, {"date": "2011-04-19", "close": 114.4, "volume": 791.0}, {"date": "2011-04-20", "close": 110.0, "volume": 493.0}, {"date": "2011-04-21", "close": 116.0, "volume": 3042.0}, {"date": "2011-04-27", "close": 118.0, "volume": 627.0}, {"date": "2011-04-28", "close": 117.2, "volume": 10461.0}, {"date": "2011-04-29", "close": 116.4, "volume": 954.0}, {"date": "2011-05-02", "close": 117.2, "volume": 677.0}, {"date": "2011-05-03", "close": 116.4, "volume": 357.0}, {"date": "2011-05-04", "close": 114.0, "volume": 130.0}, {"date": "2011-05-05", "close": 114.4, "volume": 450.0}, {"date": "2011-05-06", "close": 115.6, "volume": 303.0}, {"date": "2011-05-09", "close": 105.2, "volume": 7232.0}, {"date": "2011-05-10", "close": 98.0, "volume": 3398.0}, {"date": "2011-05-11", "close": 95.6, "volume": 5291.0}, {"date": "2011-05-12", "close": 100.8, "volume": 10736.0}, {"date": "2011-05-13", "close": 98.0, "volume": 6211.0}, {"date": "2011-05-16", "close": 98.0, "volume": 3336.0}, {"date": "2011-05-17", "close": 98.0, "volume": 11218.0}, {"date": "2011-05-18", "close": 98.0, "volume": 2557.0}, {"date": "2011-05-19", "close": 95.2, "volume": 4003.0}, {"date": "2011-05-20", "close": 96.0, "volume": 3514.0}, {"date": "2011-05-23", "close": 94.8, "volume": 1038.0}, {"date": "2011-05-24", "close": 92.8, "volume": 657.0}, {"date": "2011-05-25", "close": 91.6, "volume": 2040.0}, {"date": "2011-05-26", "close": 93.2, "volume": 1418.0}, {"date": "2011-05-27", "close": 96.0, "volume": 1674.0}, {"date": "2011-05-30", "close": 96.0, "volume": 2509.0}, {"date": "2011-05-31", "close": 95.6, "volume": 1377.0}, {"date": "2011-06-01", "close": 96.0, "volume": 190.0}, {"date": "2011-06-02", "close": 95.2, "volume": 403.0}, {"date": "2011-06-03", "close": 93.2, "volume": 349.0}, {"date": "2011-06-06", "close": 93.2, "volume": 1001.0}, {"date": "2011-06-07", "close": 94.0, "volume": 123.0}, {"date": "2011-06-08", "close": 92.8, "volume": 454.0}, {"date": "2011-06-09", "close": 94.0, "volume": 6473.0}, {"date": "2011-06-10", "close": 91.6, "volume": 1522.0}, {"date": "2011-06-14", "close": 92.0, "volume": 1386.0}, {"date": "2011-06-15", "close": 93.6, "volume": 3187.0}, {"date": "2011-06-16", "close": 92.0, "volume": 915.0}, {"date": "2011-06-17", "close": 99.2, "volume": 4442.0}, {"date": "2011-06-20", "close": 96.4, "volume": 207.0}, {"date": "2011-06-21", "close": 97.2, "volume": 40061.0}, {"date": "2011-06-22", "close": 95.6, "volume": 616.0}, {"date": "2011-06-23", "close": 95.6, "volume": 1499.0}, {"date": "2011-06-24", "close": 97.2, "volume": 183.0}, {"date": "2011-06-27", "close": 96.0, "volume": 29.0}, {"date": "2011-06-28", "close": 95.6, "volume": 369.0}, {"date": "2011-06-29", "close": 95.2, "volume": 499.0}, {"date": "2011-06-30", "close": 96.4, "volume": 61.0}, {"date": "2011-07-01", "close": 95.2, "volume": 20193.0}, {"date": "2011-07-04", "close": 96.4, "volume": 412.0}, {"date": "2011-07-05", "close": 93.2, "volume": 922.0}, {"date": "2011-07-06", "close": 96.4, "volume": 7414.0}, {"date": "2011-07-07", "close": 96.4, "volume": 4.0}, {"date": "2011-07-08", "close": 98.0, "volume": 94.0}, {"date": "2011-07-11", "close": 96.8, "volume": 393.0}, {"date": "2011-07-12", "close": 96.4, "volume": 215.0}, {"date": "2011-07-13", "close": 97.2, "volume": 863.0}, {"date": "2011-07-14", "close": 98.0, "volume": 388.0}, {"date": "2011-07-15", "close": 97.2, "volume": 887.0}, {"date": "2011-07-18", "close": 97.2, "volume": 453.0}, {"date": "2011-07-19", "close": 95.2, "volume": 84.0}, {"date": "2011-07-20", "close": 94.8, "volume": 43200.0}, {"date": "2011-07-21", "close": 95.2, "volume": 7640.0}, {"date": "2011-07-22", "close": 95.6, "volume": 1070.0}, {"date": "2011-07-25", "close": 95.2, "volume": 102.0}, {"date": "2011-07-26", "close": 96.8, "volume": 2927.0}, {"date": "2011-07-27", "close": 97.2, "volume": 15064.0}, {"date": "2011-07-28", "close": 96.0, "volume": 435.0}, {"date": "2011-07-29", "close": 94.8, "volume": 2588.0}, {"date": "2011-08-01", "close": 94.8, "volume": 58.0}, {"date": "2011-08-02", "close": 94.4, "volume": 449.0}, {"date": "2011-08-03", "close": 94.0, "volume": 1394.0}, {"date": "2011-08-04", "close": 94.0, "volume": 2305.0}, {"date": "2011-08-05", "close": 88.0, "volume": 2079.0}, {"date": "2011-08-08", "close": 86.0, "volume": 652.0}, {"date": "2011-08-09", "close": 82.8, "volume": 92365.0}, {"date": "2011-08-10", "close": 84.0, "volume": 14876.0}, {"date": "2011-08-11", "close": 84.8, "volume": 1807.0}, {"date": "2011-08-12", "close": 83.6, "volume": 7569.0}, {"date": "2011-08-15", "close": 86.0, "volume": 577.0}, {"date": "2011-08-16", "close": 94.0, "volume": 1238.0}, {"date": "2011-08-17", "close": 93.6, "volume": 1586.0}, {"date": "2011-08-18", "close": 91.2, "volume": 25956.0}, {"date": "2011-08-19", "close": 88.0, "volume": 52861.0}, {"date": "2011-08-22", "close": 86.0, "volume": 1910.0}, {"date": "2011-08-23", "close": 86.0, "volume": 260.0}, {"date": "2011-08-24", "close": 88.0, "volume": 5772.0}, {"date": "2011-08-25", "close": 92.0, "volume": 1699.0}, {"date": "2011-08-26", "close": 90.8, "volume": 100.0}, {"date": "2011-08-29", "close": 89.6, "volume": 1928.0}, {"date": "2011-08-30", "close": 89.6, "volume": 1415.0}, {"date": "2011-08-31", "close": 89.6, "volume": 1565.0}, {"date": "2011-09-01", "close": 91.6, "volume": 700.0}, {"date": "2011-09-02", "close": 94.8, "volume": 2443.0}, {"date": "2011-09-05", "close": 92.0, "volume": 4098.0}, {"date": "2011-09-06", "close": 91.6, "volume": 4802.0}, {"date": "2011-09-07", "close": 90.8, "volume": 573.0}, {"date": "2011-09-08", "close": 92.0, "volume": 5794.0}, {"date": "2011-09-09", "close": 92.0, "volume": 4125.0}, {"date": "2011-09-12", "close": 91.2, "volume": 8003.0}, {"date": "2011-09-13", "close": 89.6, "volume": 6133.0}, {"date": "2011-09-14", "close": 89.2, "volume": 278.0}, {"date": "2011-09-15", "close": 88.0, "volume": 338.0}, {"date": "2011-09-16", "close": 88.0, "volume": 929.0}, {"date": "2011-09-19", "close": 89.2, "volume": 13225.0}, {"date": "2011-09-20", "close": 88.8, "volume": 114.0}, {"date": "2011-09-21", "close": 88.8, "volume": 1296.0}, {"date": "2011-09-22", "close": 89.2, "volume": 6545.0}, {"date": "2011-09-23", "close": 86.4, "volume": 1201.0}, {"date": "2011-09-26", "close": 84.4, "volume": 68.0}, {"date": "2011-09-27", "close": 88.0, "volume": 278.0}, {"date": "2011-09-28", "close": 86.8, "volume": 53.0}, {"date": "2011-09-29", "close": 90.0, "volume": 1344.0}, {"date": "2011-09-30", "close": 90.8, "volume": 629.0}, {"date": "2011-10-04", "close": 90.8, "volume": 250.0}, {"date": "2011-10-05", "close": 89.2, "volume": 411.0}, {"date": "2011-10-06", "close": 92.0, "volume": 22674.0}, {"date": "2011-10-07", "close": 92.0, "volume": 173.0}, {"date": "2011-10-10", "close": 94.0, "volume": 208.0}, {"date": "2011-10-11", "close": 96.8, "volume": 1177.0}, {"date": "2011-10-12", "close": 98.0, "volume": 541.0}, {"date": "2011-10-13", "close": 97.2, "volume": 632.0}, {"date": "2011-10-14", "close": 98.0, "volume": 222.0}, {"date": "2011-10-17", "close": 97.6, "volume": 48.0}, {"date": "2011-10-18", "close": 94.4, "volume": 335.0}, {"date": "2011-10-19", "close": 96.0, "volume": 128.0}, {"date": "2011-10-21", "close": 96.0, "volume": 125.0}, {"date": "2011-10-24", "close": 97.2, "volume": 543.0}, {"date": "2011-10-25", "close": 95.2, "volume": 411.0}, {"date": "2011-10-26", "close": 95.2, "volume": 174.0}, {"date": "2011-10-27", "close": 98.4, "volume": 461.0}, {"date": "2011-10-28", "close": 100.0, "volume": 1207.0}, {"date": "2011-10-31", "close": 101.2, "volume": 1103.0}, {"date": "2011-11-01", "close": 102.8, "volume": 667.0}, {"date": "2011-11-02", "close": 102.0, "volume": 89.0}, {"date": "2011-11-03", "close": 100.8, "volume": 404.0}, {"date": "2011-11-04", "close": 100.0, "volume": 124.0}, {"date": "2011-11-07", "close": 100.0, "volume": 16753.0}, {"date": "2011-11-09", "close": 100.4, "volume": 520.0}, {"date": "2011-11-10", "close": 96.4, "volume": 727.0}, {"date": "2011-11-11", "close": 103.2, "volume": 728.0}, {"date": "2011-11-14", "close": 100.0, "volume": 48.0}, {"date": "2011-11-16", "close": 104.0, "volume": 756.0}, {"date": "2011-11-17", "close": 106.0, "volume": 271.0}, {"date": "2011-11-18", "close": 103.2, "volume": 365.0}, {"date": "2011-11-21", "close": 104.8, "volume": 293.0}, {"date": "2011-11-23", "close": 104.0, "volume": 100.0}, {"date": "2011-11-24", "close": 100.4, "volume": 779.0}, {"date": "2011-11-25", "close": 99.6, "volume": 339.0}, {"date": "2011-11-28", "close": 100.0, "volume": 1443.0}, {"date": "2011-11-29", "close": 98.8, "volume": 1032.0}, {"date": "2011-11-30", "close": 99.2, "volume": 33.0}, {"date": "2011-12-01", "close": 99.6, "volume": 5654.0}, {"date": "2011-12-05", "close": 104.0, "volume": 3982.0}, {"date": "2011-12-06", "close": 106.0, "volume": 352.0}, {"date": "2011-12-07", "close": 107.2, "volume": 176.0}, {"date": "2011-12-08", "close": 104.4, "volume": 30.0}, {"date": "2011-12-09", "close": 100.4, "volume": 716.0}, {"date": "2011-12-12", "close": 105.2, "volume": 888.0}, {"date": "2011-12-13", "close": 100.8, "volume": 288.0}, {"date": "2011-12-15", "close": 100.0, "volume": 6888.0}, {"date": "2011-12-16", "close": 98.8, "volume": 94.0}, {"date": "2011-12-19", "close": 96.0, "volume": 5883.0}, {"date": "2011-12-20", "close": 96.4, "volume": 238.0}, {"date": "2011-12-21", "close": 98.0, "volume": 281.0}, {"date": "2011-12-22", "close": 100.0, "volume": 335.0}, {"date": "2011-12-23", "close": 100.0, "volume": 417.0}, {"date": "2011-12-28", "close": 100.0, "volume": 113.0}, {"date": "2011-12-29", "close": 99.2, "volume": 167.0}, {"date": "2012-01-03", "close": 97.2, "volume": 502.0}, {"date": "2012-01-04", "close": 97.2, "volume": 78.0}, {"date": "2012-01-06", "close": 97.2, "volume": 205.0}, {"date": "2012-01-09", "close": 93.6, "volume": 96.0}, {"date": "2012-01-10", "close": 95.6, "volume": 316.0}, {"date": "2012-01-12", "close": 96.0, "volume": 354.0}, {"date": "2012-01-13", "close": 96.0, "volume": 177.0}, {"date": "2012-01-16", "close": 95.2, "volume": 563.0}, {"date": "2012-01-17", "close": 95.2, "volume": 263.0}, {"date": "2012-01-18", "close": 97.6, "volume": 225.0}, {"date": "2012-01-19", "close": 97.6, "volume": 274.0}, {"date": "2012-01-20", "close": 98.0, "volume": 829.0}, {"date": "2012-01-24", "close": 99.6, "volume": 450.0}, {"date": "2012-01-27", "close": 100.4, "volume": 2874.0}, {"date": "2012-01-30", "close": 101.2, "volume": 1046.0}, {"date": "2012-01-31", "close": 100.0, "volume": 1564.0}, {"date": "2012-02-01", "close": 100.0, "volume": 379.0}, {"date": "2012-02-02", "close": 100.4, "volume": 1082.0}, {"date": "2012-02-03", "close": 101.6, "volume": 503.0}, {"date": "2012-02-06", "close": 102.0, "volume": 488.0}, {"date": "2012-02-07", "close": 100.4, "volume": 923.0}, {"date": "2012-02-08", "close": 102.4, "volume": 2347.0}, {"date": "2012-02-09", "close": 102.4, "volume": 1023.0}, {"date": "2012-02-10", "close": 103.2, "volume": 2493.0}, {"date": "2012-02-13", "close": 103.6, "volume": 19.0}, {"date": "2012-02-14", "close": 104.4, "volume": 4755.0}, {"date": "2012-02-15", "close": 104.4, "volume": 3579.0}, {"date": "2012-02-16", "close": 104.8, "volume": 207.0}, {"date": "2012-02-17", "close": 104.0, "volume": 154.0}, {"date": "2012-02-20", "close": 106.0, "volume": 25273.0}, {"date": "2012-02-21", "close": 104.4, "volume": 205.0}, {"date": "2012-02-22", "close": 104.0, "volume": 119.0}, {"date": "2012-02-23", "close": 104.0, "volume": 815.0}, {"date": "2012-02-24", "close": 103.6, "volume": 1297.0}, {"date": "2012-02-27", "close": 106.0, "volume": 903.0}, {"date": "2012-02-28", "close": 108.0, "volume": 3481.0}, {"date": "2012-02-29", "close": 110.0, "volume": 1259.0}, {"date": "2012-03-01", "close": 110.8, "volume": 1576.0}, {"date": "2012-03-02", "close": 114.0, "volume": 9039.0}, {"date": "2012-03-05", "close": 112.8, "volume": 649.0}, {"date": "2012-03-06", "close": 112.0, "volume": 599.0}, {"date": "2012-03-07", "close": 114.8, "volume": 749.0}, {"date": "2012-03-08", "close": 113.2, "volume": 613.0}, {"date": "2012-03-09", "close": 115.6, "volume": 276.0}, {"date": "2012-03-12", "close": 114.4, "volume": 1182.0}, {"date": "2012-03-13", "close": 116.0, "volume": 1396.0}, {"date": "2012-03-14", "close": 116.8, "volume": 1422.0}, {"date": "2012-03-15", "close": 114.0, "volume": 7459.0}, {"date": "2012-03-16", "close": 114.0, "volume": 2591.0}, {"date": "2012-03-19", "close": 112.0, "volume": 1235.0}, {"date": "2012-03-20", "close": 112.0, "volume": 1503.0}, {"date": "2012-03-21", "close": 111.2, "volume": 341.0}, {"date": "2012-03-22", "close": 111.6, "volume": 2041.0}, {"date": "2012-03-23", "close": 108.4, "volume": 2537.0}, {"date": "2012-03-26", "close": 110.0, "volume": 3244.0}, {"date": "2012-03-27", "close": 109.6, "volume": 925.0}, {"date": "2012-03-28", "close": 108.0, "volume": 3521.0}, {"date": "2012-03-29", "close": 108.0, "volume": 36.0}, {"date": "2012-03-30", "close": 106.0, "volume": 6984.0}, {"date": "2012-04-02", "close": 104.8, "volume": 2308.0}, {"date": "2012-04-03", "close": 109.2, "volume": 627.0}, {"date": "2012-04-04", "close": 109.2, "volume": 315.0}, {"date": "2012-04-05", "close": 109.6, "volume": 14572.0}, {"date": "2012-04-10", "close": 108.0, "volume": 110.0}, {"date": "2012-04-11", "close": 109.6, "volume": 64.0}, {"date": "2012-04-12", "close": 110.0, "volume": 13168.0}, {"date": "2012-04-13", "close": 110.0, "volume": 6487.0}, {"date": "2012-04-16", "close": 109.2, "volume": 90.0}, {"date": "2012-04-17", "close": 110.0, "volume": 8728.0}, {"date": "2012-04-18", "close": 110.4, "volume": 88.0}, {"date": "2012-04-19", "close": 110.4, "volume": 1742.0}, {"date": "2012-04-20", "close": 110.8, "volume": 490.0}, {"date": "2012-04-23", "close": 110.0, "volume": 713.0}, {"date": "2012-04-24", "close": 109.6, "volume": 8210.0}, {"date": "2012-04-26", "close": 108.8, "volume": 765.0}, {"date": "2012-04-27", "close": 109.6, "volume": 335.0}, {"date": "2012-04-30", "close": 108.8, "volume": 257.0}, {"date": "2012-05-01", "close": 110.4, "volume": 2738.0}, {"date": "2012-05-02", "close": 110.0, "volume": 612.0}, {"date": "2012-05-03", "close": 110.0, "volume": 564.0}, {"date": "2012-05-04", "close": 108.8, "volume": 356.0}, {"date": "2012-05-07", "close": 110.4, "volume": 621.0}, {"date": "2012-05-08", "close": 110.0, "volume": 1681.0}, {"date": "2012-05-09", "close": 109.2, "volume": 105.0}, {"date": "2012-05-10", "close": 109.2, "volume": 574.0}, {"date": "2012-05-11", "close": 110.0, "volume": 196.0}, {"date": "2012-05-14", "close": 109.2, "volume": 209.0}, {"date": "2012-05-15", "close": 109.6, "volume": 1342.0}, {"date": "2012-05-16", "close": 109.2, "volume": 404.0}, {"date": "2012-05-17", "close": 110.0, "volume": 312.0}, {"date": "2012-05-18", "close": 105.2, "volume": 2081.0}, {"date": "2012-05-21", "close": 104.4, "volume": 1182.0}, {"date": "2012-05-22", "close": 108.0, "volume": 389.0}, {"date": "2012-05-23", "close": 108.0, "volume": 170.0}, {"date": "2012-05-24", "close": 103.2, "volume": 7548.0}, {"date": "2012-05-25", "close": 106.0, "volume": 773.0}, {"date": "2012-05-29", "close": 107.2, "volume": 3664.0}, {"date": "2012-05-30", "close": 106.4, "volume": 4167.0}, {"date": "2012-05-31", "close": 108.0, "volume": 400.0}, {"date": "2012-06-01", "close": 106.0, "volume": 66.0}, {"date": "2012-06-04", "close": 104.0, "volume": 1655.0}, {"date": "2012-06-05", "close": 105.2, "volume": 130.0}, {"date": "2012-06-06", "close": 106.8, "volume": 1854.0}, {"date": "2012-06-07", "close": 108.0, "volume": 3805.0}, {"date": "2012-06-08", "close": 108.0, "volume": 1634.0}, {"date": "2012-06-13", "close": 103.6, "volume": 1474.0}, {"date": "2012-06-14", "close": 107.6, "volume": 5853.0}, {"date": "2012-06-15", "close": 102.0, "volume": 5597.0}, {"date": "2012-06-18", "close": 104.0, "volume": 163.0}, {"date": "2012-06-19", "close": 103.2, "volume": 52.0}, {"date": "2012-06-20", "close": 103.6, "volume": 830.0}, {"date": "2012-06-21", "close": 102.8, "volume": 505.0}, {"date": "2012-06-22", "close": 104.0, "volume": 381.0}, {"date": "2012-06-25", "close": 104.0, "volume": 609.0}, {"date": "2012-06-26", "close": 104.8, "volume": 58.0}, {"date": "2012-06-27", "close": 106.0, "volume": 1092.0}, {"date": "2012-06-28", "close": 106.0, "volume": 91.0}, {"date": "2012-06-29", "close": 106.0, "volume": 169.0}, {"date": "2012-07-02", "close": 104.0, "volume": 270.0}, {"date": "2012-07-04", "close": 108.4, "volume": 363.0}, {"date": "2012-07-05", "close": 109.6, "volume": 281.0}, {"date": "2012-07-06", "close": 107.6, "volume": 10.0}, {"date": "2012-07-09", "close": 102.4, "volume": 75.0}, {"date": "2012-07-10", "close": 103.6, "volume": 28.0}, {"date": "2012-07-11", "close": 108.0, "volume": 655.0}, {"date": "2012-07-12", "close": 103.6, "volume": 259.0}, {"date": "2012-07-13", "close": 102.0, "volume": 1575.0}, {"date": "2012-07-16", "close": 102.0, "volume": 247.0}, {"date": "2012-07-17", "close": 102.4, "volume": 326.0}, {"date": "2012-07-18", "close": 103.2, "volume": 12868.0}, {"date": "2012-07-20", "close": 105.6, "volume": 653.0}, {"date": "2012-07-23", "close": 104.0, "volume": 1325.0}, {"date": "2012-07-24", "close": 104.0, "volume": 943.0}, {"date": "2012-07-25", "close": 103.6, "volume": 290.0}, {"date": "2012-07-26", "close": 103.2, "volume": 650.0}, {"date": "2012-07-27", "close": 103.6, "volume": 365.0}, {"date": "2012-07-30", "close": 104.0, "volume": 1398.0}, {"date": "2012-07-31", "close": 104.0, "volume": 745.0}, {"date": "2012-08-01", "close": 105.2, "volume": 748.0}, {"date": "2012-08-02", "close": 104.8, "volume": 402.0}, {"date": "2012-08-03", "close": 103.6, "volume": 325.0}, {"date": "2012-08-06", "close": 102.4, "volume": 3181.0}, {"date": "2012-08-07", "close": 103.2, "volume": 2925.0}, {"date": "2012-08-08", "close": 104.0, "volume": 888.0}, {"date": "2012-08-09", "close": 103.2, "volume": 854.0}, {"date": "2012-08-10", "close": 104.0, "volume": 1883.0}, {"date": "2012-08-13", "close": 104.8, "volume": 188.0}, {"date": "2012-08-14", "close": 104.8, "volume": 536.0}, {"date": "2012-08-15", "close": 103.2, "volume": 1230.0}, {"date": "2012-08-16", "close": 101.2, "volume": 689.0}, {"date": "2012-08-17", "close": 103.6, "volume": 997.0}, {"date": "2012-08-20", "close": 105.2, "volume": 207.0}, {"date": "2012-08-21", "close": 105.6, "volume": 671.0}, {"date": "2012-08-22", "close": 108.0, "volume": 5183.0}, {"date": "2012-08-23", "close": 112.0, "volume": 5808.0}, {"date": "2012-08-24", "close": 114.0, "volume": 2924.0}, {"date": "2012-08-27", "close": 116.0, "volume": 3194.0}, {"date": "2012-08-28", "close": 116.0, "volume": 126.0}, {"date": "2012-08-29", "close": 115.6, "volume": 1162.0}, {"date": "2012-08-30", "close": 114.0, "volume": 1235.0}, {"date": "2012-08-31", "close": 114.8, "volume": 988.0}, {"date": "2012-09-03", "close": 114.8, "volume": 2008.0}, {"date": "2012-09-04", "close": 115.2, "volume": 1480.0}, {"date": "2012-09-05", "close": 116.0, "volume": 2869.0}, {"date": "2012-09-06", "close": 115.2, "volume": 1030.0}, {"date": "2012-09-07", "close": 114.4, "volume": 1403.0}, {"date": "2012-09-10", "close": 114.4, "volume": 517.0}, {"date": "2012-09-11", "close": 114.0, "volume": 486.0}, {"date": "2012-09-12", "close": 112.4, "volume": 533.0}, {"date": "2012-09-13", "close": 114.4, "volume": 1276.0}, {"date": "2012-09-14", "close": 114.4, "volume": 1437.0}, {"date": "2012-09-17", "close": 112.0, "volume": 378.0}, {"date": "2012-09-18", "close": 111.6, "volume": 420.0}, {"date": "2012-09-19", "close": 114.4, "volume": 37625.0}, {"date": "2012-09-20", "close": 114.8, "volume": 16620.0}, {"date": "2012-09-21", "close": 116.0, "volume": 2689.0}, {"date": "2012-09-24", "close": 116.0, "volume": 3192.0}, {"date": "2012-09-25", "close": 116.0, "volume": 3231.0}, {"date": "2012-09-26", "close": 116.0, "volume": 576.0}, {"date": "2012-09-27", "close": 117.6, "volume": 8734.0}, {"date": "2012-09-28", "close": 118.4, "volume": 1730.0}, {"date": "2012-10-01", "close": 120.0, "volume": 1480.0}, {"date": "2012-10-08", "close": 114.4, "volume": 6301.0}, {"date": "2012-10-09", "close": 114.8, "volume": 23334.0}, {"date": "2012-10-10", "close": 115.6, "volume": 1023.0}, {"date": "2012-10-11", "close": 118.0, "volume": 1387.0}, {"date": "2012-10-12", "close": 117.2, "volume": 6900.0}, {"date": "2012-10-15", "close": 120.0, "volume": 15015.0}, {"date": "2012-10-16", "close": 121.2, "volume": 7225.0}, {"date": "2012-10-17", "close": 120.4, "volume": 1104.0}, {"date": "2012-10-18", "close": 122.0, "volume": 27125.0}, {"date": "2012-10-19", "close": 123.6, "volume": 1422.0}, {"date": "2012-10-22", "close": 125.2, "volume": 9646.0}, {"date": "2012-10-23", "close": 130.4, "volume": 2010.0}, {"date": "2012-10-24", "close": 129.2, "volume": 3206.0}, {"date": "2012-10-25", "close": 128.8, "volume": 9002.0}, {"date": "2012-10-26", "close": 129.6, "volume": 13565.0}, {"date": "2012-10-29", "close": 130.0, "volume": 1518.0}, {"date": "2012-10-30", "close": 130.4, "volume": 1285.0}, {"date": "2012-10-31", "close": 127.2, "volume": 1407.0}, {"date": "2012-11-01", "close": 126.8, "volume": 1320.0}, {"date": "2012-11-02", "close": 124.8, "volume": 1402.0}, {"date": "2012-11-05", "close": 120.8, "volume": 2135.0}, {"date": "2012-11-06", "close": 124.0, "volume": 1392.0}, {"date": "2012-11-07", "close": 122.8, "volume": 2650.0}, {"date": "2012-11-08", "close": 122.0, "volume": 2319.0}, {"date": "2012-11-09", "close": 123.6, "volume": 2310.0}, {"date": "2012-11-12", "close": 124.8, "volume": 2473.0}, {"date": "2012-11-13", "close": 124.0, "volume": 1444.0}, {"date": "2012-11-14", "close": 124.0, "volume": 4946.0}, {"date": "2012-11-15", "close": 121.2, "volume": 7779.0}, {"date": "2012-11-16", "close": 121.6, "volume": 2528.0}, {"date": "2012-11-19", "close": 121.2, "volume": 5191.0}, {"date": "2012-11-20", "close": 121.6, "volume": 4680.0}, {"date": "2012-11-21", "close": 122.0, "volume": 2613.0}, {"date": "2012-11-22", "close": 122.4, "volume": 3665.0}, {"date": "2012-11-23", "close": 122.4, "volume": 6493.0}, {"date": "2012-11-26", "close": 121.6, "volume": 939.0}, {"date": "2012-11-27", "close": 121.0, "volume": 6160.0}, {"date": "2012-11-28", "close": 121.2, "volume": 3393.0}, {"date": "2012-11-29", "close": 121.6, "volume": 2202.0}, {"date": "2012-11-30", "close": 119.2, "volume": 2625.0}, {"date": "2012-12-03", "close": 114.8, "volume": 7095.0}, {"date": "2012-12-04", "close": 114.0, "volume": 2916.0}, {"date": "2012-12-05", "close": 115.2, "volume": 2470.0}, {"date": "2012-12-06", "close": 116.0, "volume": 628.0}, {"date": "2012-12-07", "close": 114.4, "volume": 1428.0}, {"date": "2012-12-10", "close": 114.0, "volume": 1414.0}, {"date": "2012-12-11", "close": 114.4, "volume": 315.0}, {"date": "2012-12-12", "close": 114.4, "volume": 1133.0}, {"date": "2012-12-13", "close": 117.6, "volume": 5272.0}, {"date": "2012-12-14", "close": 116.0, "volume": 2330.0}, {"date": "2012-12-17", "close": 118.0, "volume": 1036.0}, {"date": "2012-12-18", "close": 118.4, "volume": 3973.0}, {"date": "2012-12-19", "close": 119.2, "volume": 3727.0}, {"date": "2012-12-20", "close": 118.0, "volume": 2055.0}, {"date": "2012-12-21", "close": 122.0, "volume": 18373.0}, {"date": "2012-12-24", "close": 122.0, "volume": 2861.0}, {"date": "2012-12-27", "close": 122.0, "volume": 2453.0}, {"date": "2012-12-28", "close": 122.8, "volume": 2898.0}, {"date": "2012-12-31", "close": 126.8, "volume": 1977.0}, {"date": "2013-01-02", "close": 130.8, "volume": 2698.0}, {"date": "2013-01-03", "close": 131.2, "volume": 3359.0}, {"date": "2013-01-04", "close": 131.6, "volume": 2730.0}, {"date": "2013-01-07", "close": 133.6, "volume": 3177.0}, {"date": "2013-01-08", "close": 130.0, "volume": 5891.0}, {"date": "2013-01-09", "close": 131.2, "volume": 3372.0}, {"date": "2013-01-10", "close": 131.6, "volume": 5539.0}, {"date": "2013-01-11", "close": 132.0, "volume": 4728.0}, {"date": "2013-01-14", "close": 131.6, "volume": 3747.0}, {"date": "2013-01-15", "close": 131.6, "volume": 4843.0}, {"date": "2013-01-16", "close": 130.4, "volume": 1826.0}, {"date": "2013-01-17", "close": 130.0, "volume": 1668.0}, {"date": "2013-01-18", "close": 131.6, "volume": 5063.0}, {"date": "2013-01-21", "close": 130.8, "volume": 3866.0}, {"date": "2013-01-22", "close": 130.4, "volume": 2962.0}, {"date": "2013-01-23", "close": 130.8, "volume": 5505.0}, {"date": "2013-01-24", "close": 130.4, "volume": 1927.0}, {"date": "2013-01-25", "close": 132.0, "volume": 2817.0}, {"date": "2013-01-29", "close": 134.0, "volume": 2481.0}, {"date": "2013-01-30", "close": 134.8, "volume": 2193.0}, {"date": "2013-01-31", "close": 135.6, "volume": 3830.0}, {"date": "2013-02-01", "close": 133.2, "volume": 3872.0}, {"date": "2013-02-04", "close": 133.2, "volume": 2869.0}, {"date": "2013-02-05", "close": 132.8, "volume": 3454.0}, {"date": "2013-02-06", "close": 132.4, "volume": 3628.0}, {"date": "2013-02-07", "close": 132.8, "volume": 5767.0}, {"date": "2013-02-08", "close": 132.8, "volume": 4124.0}, {"date": "2013-02-11", "close": 132.0, "volume": 1529.0}, {"date": "2013-02-12", "close": 132.4, "volume": 4978.0}, {"date": "2013-02-13", "close": 132.0, "volume": 7338.0}, {"date": "2013-02-14", "close": 132.0, "volume": 6658.0}, {"date": "2013-02-15", "close": 131.6, "volume": 2320.0}, {"date": "2013-02-18", "close": 135.2, "volume": 2571.0}, {"date": "2013-02-19", "close": 136.0, "volume": 2638.0}, {"date": "2013-02-20", "close": 136.0, "volume": 5640.0}, {"date": "2013-02-21", "close": 136.0, "volume": 11593.0}, {"date": "2013-02-22", "close": 140.4, "volume": 2340.0}, {"date": "2013-02-25", "close": 144.0, "volume": 4477.0}, {"date": "2013-02-26", "close": 144.0, "volume": 18937.0}, {"date": "2013-02-27", "close": 144.4, "volume": 7191.0}, {"date": "2013-02-28", "close": 144.4, "volume": 2524.0}, {"date": "2013-03-01", "close": 144.8, "volume": 8659.0}, {"date": "2013-03-04", "close": 147.2, "volume": 4813.0}, {"date": "2013-03-05", "close": 144.8, "volume": 6074.0}, {"date": "2013-03-06", "close": 147.2, "volume": 4942.0}, {"date": "2013-03-07", "close": 148.0, "volume": 3549.0}, {"date": "2013-03-08", "close": 146.8, "volume": 3515.0}, {"date": "2013-03-11", "close": 147.6, "volume": 2324.0}, {"date": "2013-03-12", "close": 148.8, "volume": 3349.0}, {"date": "2013-03-13", "close": 150.0, "volume": 3016.0}, {"date": "2013-03-14", "close": 150.0, "volume": 3443.0}, {"date": "2013-03-15", "close": 148.0, "volume": 75481.0}, {"date": "2013-03-18", "close": 143.6, "volume": 4458.0}, {"date": "2013-03-19", "close": 148.8, "volume": 10058.0}, {"date": "2013-03-20", "close": 147.2, "volume": 10566.0}, {"date": "2013-03-21", "close": 145.2, "volume": 2639.0}, {"date": "2013-03-22", "close": 144.0, "volume": 1513.0}, {"date": "2013-03-25", "close": 143.6, "volume": 10863.0}, {"date": "2013-03-26", "close": 143.2, "volume": 848.0}, {"date": "2013-03-27", "close": 142.4, "volume": 1491.0}, {"date": "2013-03-28", "close": 143.6, "volume": 1093.0}, {"date": "2013-04-02", "close": 145.2, "volume": 2502.0}, {"date": "2013-04-03", "close": 144.8, "volume": 1965.0}, {"date": "2013-04-04", "close": 147.2, "volume": 3906.0}, {"date": "2013-04-05", "close": 148.8, "volume": 4350.0}, {"date": "2013-04-08", "close": 151.6, "volume": 2909.0}, {"date": "2013-04-09", "close": 148.8, "volume": 2532.0}, {"date": "2013-04-10", "close": 146.4, "volume": 2746.0}, {"date": "2013-04-11", "close": 146.8, "volume": 1526.0}, {"date": "2013-04-12", "close": 146.0, "volume": 693.0}, {"date": "2013-04-15", "close": 145.6, "volume": 1383.0}, {"date": "2013-04-16", "close": 148.0, "volume": 1440.0}, {"date": "2013-04-17", "close": 150.8, "volume": 1527.0}, {"date": "2013-04-18", "close": 150.0, "volume": 1851.0}, {"date": "2013-04-19", "close": 148.0, "volume": 1008.0}, {"date": "2013-04-22", "close": 147.2, "volume": 349.0}, {"date": "2013-04-23", "close": 148.0, "volume": 1097.0}, {"date": "2013-04-24", "close": 148.0, "volume": 3891.0}, {"date": "2013-04-26", "close": 151.6, "volume": 1990.0}, {"date": "2013-04-29", "close": 159.2, "volume": 2650.0}, {"date": "2013-04-30", "close": 159.2, "volume": 13848.0}, {"date": "2013-05-01", "close": 160.4, "volume": 3114.0}, {"date": "2013-05-02", "close": 158.8, "volume": 16042.0}, {"date": "2013-05-03", "close": 161.2, "volume": 5397.0}, {"date": "2013-05-06", "close": 167.2, "volume": 3995.0}, {"date": "2013-05-07", "close": 163.2, "volume": 3152.0}, {"date": "2013-05-08", "close": 160.8, "volume": 2834.0}, {"date": "2013-05-09", "close": 161.6, "volume": 1598.0}, {"date": "2013-05-10", "close": 163.2, "volume": 7213.0}, {"date": "2013-05-13", "close": 162.8, "volume": 2540.0}, {"date": "2013-05-14", "close": 165.2, "volume": 1439.0}, {"date": "2013-05-15", "close": 166.0, "volume": 6774.0}, {"date": "2013-05-16", "close": 167.6, "volume": 2827.0}, {"date": "2013-05-17", "close": 166.0, "volume": 1124.0}, {"date": "2013-05-20", "close": 163.6, "volume": 2616.0}, {"date": "2013-05-21", "close": 168.0, "volume": 4076.0}, {"date": "2013-05-22", "close": 166.0, "volume": 873.0}, {"date": "2013-05-23", "close": 160.0, "volume": 6347.0}, {"date": "2013-05-24", "close": 156.0, "volume": 15348.0}, {"date": "2013-05-27", "close": 152.4, "volume": 3402.0}, {"date": "2013-05-28", "close": 157.2, "volume": 1200.0}, {"date": "2013-05-29", "close": 158.0, "volume": 3714.0}, {"date": "2013-05-30", "close": 158.0, "volume": 1679.0}, {"date": "2013-05-31", "close": 153.6, "volume": 3664.0}, {"date": "2013-06-03", "close": 145.2, "volume": 14687.0}, {"date": "2013-06-04", "close": 145.6, "volume": 6102.0}, {"date": "2013-06-05", "close": 139.6, "volume": 26282.0}, {"date": "2013-06-06", "close": 138.0, "volume": 11003.0}, {"date": "2013-06-07", "close": 132.0, "volume": 17866.0}, {"date": "2013-06-11", "close": 134.0, "volume": 6461.0}, {"date": "2013-06-12", "close": 136.4, "volume": 3163.0}, {"date": "2013-06-13", "close": 141.2, "volume": 6090.0}, {"date": "2013-06-14", "close": 142.4, "volume": 4263.0}, {"date": "2013-06-17", "close": 146.4, "volume": 2917.0}, {"date": "2013-06-18", "close": 149.2, "volume": 1846.0}, {"date": "2013-06-19", "close": 150.8, "volume": 4959.0}, {"date": "2013-06-20", "close": 152.8, "volume": 8839.0}, {"date": "2013-06-21", "close": 155.6, "volume": 3834.0}, {"date": "2013-06-24", "close": 154.4, "volume": 3618.0}, {"date": "2013-06-25", "close": 153.2, "volume": 9463.0}, {"date": "2013-06-26", "close": 155.2, "volume": 1839.0}, {"date": "2013-06-27", "close": 157.2, "volume": 8595.0}, {"date": "2013-06-28", "close": 158.0, "volume": 3094.0}, {"date": "2013-07-01", "close": 158.0, "volume": 1921.0}, {"date": "2013-07-02", "close": 160.8, "volume": 6398.0}, {"date": "2013-07-03", "close": 163.6, "volume": 3251.0}, {"date": "2013-07-04", "close": 166.0, "volume": 1509.0}, {"date": "2013-07-05", "close": 172.0, "volume": 5697.0}, {"date": "2013-07-08", "close": 181.2, "volume": 9172.0}, {"date": "2013-07-09", "close": 179.2, "volume": 10991.0}, {"date": "2013-07-10", "close": 179.6, "volume": 8246.0}, {"date": "2013-07-11", "close": 173.6, "volume": 12167.0}, {"date": "2013-07-12", "close": 170.8, "volume": 10602.0}, {"date": "2013-07-15", "close": 172.0, "volume": 8047.0}, {"date": "2013-07-16", "close": 172.0, "volume": 7430.0}, {"date": "2013-07-17", "close": 172.8, "volume": 3507.0}, {"date": "2013-07-18", "close": 171.2, "volume": 5619.0}, {"date": "2013-07-19", "close": 172.8, "volume": 6213.0}, {"date": "2013-07-22", "close": 173.2, "volume": 4945.0}, {"date": "2013-07-23", "close": 173.6, "volume": 9489.0}, {"date": "2013-07-24", "close": 170.0, "volume": 7767.0}, {"date": "2013-07-25", "close": 171.2, "volume": 2379.0}, {"date": "2013-07-26", "close": 170.8, "volume": 1848.0}, {"date": "2013-07-29", "close": 168.4, "volume": 2902.0}, {"date": "2013-07-30", "close": 167.2, "volume": 4773.0}, {"date": "2013-07-31", "close": 168.0, "volume": 5165.0}, {"date": "2013-08-01", "close": 168.0, "volume": 2015.0}, {"date": "2013-08-02", "close": 167.6, "volume": 3704.0}, {"date": "2013-08-05", "close": 164.0, "volume": 10073.0}, {"date": "2013-08-06", "close": 164.8, "volume": 2529.0}, {"date": "2013-08-07", "close": 168.0, "volume": 2286.0}, {"date": "2013-08-08", "close": 167.6, "volume": 2072.0}, {"date": "2013-08-09", "close": 166.0, "volume": 7961.0}, {"date": "2013-08-12", "close": 164.8, "volume": 3647.0}, {"date": "2013-08-13", "close": 163.2, "volume": 9460.0}, {"date": "2013-08-14", "close": 161.2, "volume": 5699.0}, {"date": "2013-08-15", "close": 160.0, "volume": 9392.0}, {"date": "2013-08-16", "close": 161.2, "volume": 9668.0}, {"date": "2013-08-19", "close": 162.0, "volume": 4983.0}, {"date": "2013-08-20", "close": 162.8, "volume": 6169.0}, {"date": "2013-08-21", "close": 163.6, "volume": 1991.0}, {"date": "2013-08-22", "close": 164.4, "volume": 12093.0}, {"date": "2013-08-23", "close": 166.8, "volume": 2901.0}, {"date": "2013-08-26", "close": 166.0, "volume": 2702.0}, {"date": "2013-08-27", "close": 164.8, "volume": 4654.0}, {"date": "2013-08-28", "close": 163.6, "volume": 2617.0}, {"date": "2013-08-29", "close": 160.8, "volume": 8095.0}, {"date": "2013-08-30", "close": 169.2, "volume": 4288.0}, {"date": "2013-09-02", "close": 174.8, "volume": 4072.0}, {"date": "2013-09-03", "close": 179.2, "volume": 8906.0}, {"date": "2013-09-04", "close": 178.0, "volume": 6595.0}, {"date": "2013-09-05", "close": 179.2, "volume": 5247.0}, {"date": "2013-09-06", "close": 184.0, "volume": 6433.0}, {"date": "2013-09-09", "close": 183.6, "volume": 5943.0}, {"date": "2013-09-10", "close": 185.2, "volume": 9632.0}, {"date": "2013-09-11", "close": 180.4, "volume": 5681.0}, {"date": "2013-09-12", "close": 176.8, "volume": 1658.0}, {"date": "2013-09-13", "close": 179.6, "volume": 3372.0}, {"date": "2013-09-16", "close": 182.0, "volume": 3070.0}, {"date": "2013-09-17", "close": 181.6, "volume": 2426.0}, {"date": "2013-09-18", "close": 180.8, "volume": 4474.0}, {"date": "2013-09-19", "close": 176.0, "volume": 5945.0}, {"date": "2013-09-20", "close": 176.0, "volume": 5140.0}, {"date": "2013-09-23", "close": 178.0, "volume": 1232.0}, {"date": "2013-09-24", "close": 178.4, "volume": 1975.0}, {"date": "2013-09-25", "close": 177.6, "volume": 1527.0}, {"date": "2013-09-26", "close": 175.6, "volume": 2447.0}, {"date": "2013-09-27", "close": 173.6, "volume": 3608.0}, {"date": "2013-09-30", "close": 172.0, "volume": 1561.0}, {"date": "2013-10-01", "close": 177.2, "volume": 3031.0}, {"date": "2013-10-02", "close": 174.8, "volume": 3656.0}, {"date": "2013-10-03", "close": 174.4, "volume": 2470.0}, {"date": "2013-10-04", "close": 175.6, "volume": 1941.0}, {"date": "2013-10-07", "close": 178.4, "volume": 2205.0}, {"date": "2013-10-08", "close": 172.8, "volume": 4957.0}, {"date": "2013-10-09", "close": 172.0, "volume": 1753.0}, {"date": "2013-10-10", "close": 172.0, "volume": 3454.0}, {"date": "2013-10-11", "close": 174.0, "volume": 3881.0}, {"date": "2013-10-14", "close": 172.8, "volume": 2903.0}, {"date": "2013-10-15", "close": 174.0, "volume": 2484.0}, {"date": "2013-10-16", "close": 172.4, "volume": 1299.0}, {"date": "2013-10-17", "close": 172.4, "volume": 2184.0}, {"date": "2013-10-18", "close": 173.6, "volume": 2172.0}, {"date": "2013-10-21", "close": 176.8, "volume": 3620.0}, {"date": "2013-10-22", "close": 178.0, "volume": 2817.0}, {"date": "2013-10-23", "close": 182.4, "volume": 2358.0}, {"date": "2013-10-24", "close": 182.4, "volume": 1583.0}, {"date": "2013-10-25", "close": 182.4, "volume": 1375.0}, {"date": "2013-10-28", "close": 183.2, "volume": 2990.0}, {"date": "2013-10-31", "close": 174.4, "volume": 23679.0}, {"date": "2013-11-01", "close": 178.4, "volume": 6292.0}, {"date": "2013-11-04", "close": 174.4, "volume": 93110.0}, {"date": "2013-11-05", "close": 172.0, "volume": 5900.0}, {"date": "2013-11-06", "close": 172.4, "volume": 4207.0}, {"date": "2013-11-07", "close": 175.6, "volume": 4835.0}, {"date": "2013-11-08", "close": 176.0, "volume": 11593.0}, {"date": "2013-11-11", "close": 176.8, "volume": 16094.0}, {"date": "2013-11-12", "close": 178.0, "volume": 5386.0}, {"date": "2013-11-13", "close": 176.8, "volume": 2555.0}, {"date": "2013-11-14", "close": 178.8, "volume": 5017.0}, {"date": "2013-11-15", "close": 177.6, "volume": 4464.0}, {"date": "2013-11-18", "close": 177.2, "volume": 3147.0}, {"date": "2013-11-19", "close": 178.0, "volume": 4947.0}, {"date": "2013-11-20", "close": 176.0, "volume": 8232.0}, {"date": "2013-11-21", "close": 175.6, "volume": 3725.0}, {"date": "2013-11-22", "close": 176.0, "volume": 6852.0}, {"date": "2013-11-25", "close": 175.2, "volume": 6344.0}, {"date": "2013-11-26", "close": 179.6, "volume": 63682.0}, {"date": "2013-11-27", "close": 175.6, "volume": 4910.0}, {"date": "2013-11-28", "close": 176.0, "volume": 2081.0}, {"date": "2013-11-29", "close": 177.6, "volume": 5724.0}, {"date": "2013-12-02", "close": 177.6, "volume": 6843.0}, {"date": "2013-12-03", "close": 177.2, "volume": 4706.0}, {"date": "2013-12-04", "close": 173.2, "volume": 4478.0}, {"date": "2013-12-05", "close": 174.4, "volume": 5454.0}, {"date": "2013-12-06", "close": 172.0, "volume": 11423.0}, {"date": "2013-12-09", "close": 170.4, "volume": 9723.0}, {"date": "2013-12-10", "close": 171.6, "volume": 11083.0}, {"date": "2013-12-11", "close": 171.6, "volume": 3401.0}, {"date": "2013-12-12", "close": 172.0, "volume": 7934.0}, {"date": "2013-12-13", "close": 172.0, "volume": 2573.0}, {"date": "2013-12-16", "close": 172.0, "volume": 7853.0}, {"date": "2013-12-17", "close": 172.4, "volume": 6041.0}, {"date": "2013-12-18", "close": 170.8, "volume": 15902.0}, {"date": "2013-12-19", "close": 174.8, "volume": 7989.0}, {"date": "2013-12-20", "close": 175.6, "volume": 128979.0}, {"date": "2013-12-23", "close": 182.0, "volume": 9511.0}, {"date": "2013-12-24", "close": 183.6, "volume": 13042.0}, {"date": "2013-12-27", "close": 183.6, "volume": 2741.0}, {"date": "2013-12-30", "close": 183.6, "volume": 8781.0}, {"date": "2013-12-31", "close": 184.0, "volume": 8594.0}, {"date": "2014-01-02", "close": 184.0, "volume": 4542.0}, {"date": "2014-01-03", "close": 182.4, "volume": 1790.0}, {"date": "2014-01-06", "close": 184.0, "volume": 4343.0}, {"date": "2014-01-07", "close": 184.0, "volume": 3327.0}, {"date": "2014-01-08", "close": 184.0, "volume": 4575.0}, {"date": "2014-01-09", "close": 182.0, "volume": 2889.0}, {"date": "2014-01-10", "close": 184.0, "volume": 10060.0}, {"date": "2014-01-13", "close": 182.4, "volume": 2749.0}, {"date": "2014-01-14", "close": 180.8, "volume": 4751.0}, {"date": "2014-01-15", "close": 182.4, "volume": 2309.0}, {"date": "2014-01-16", "close": 184.0, "volume": 6897.0}, {"date": "2014-01-17", "close": 180.4, "volume": 3048.0}, {"date": "2014-01-20", "close": 178.8, "volume": 4294.0}, {"date": "2014-01-21", "close": 181.6, "volume": 1789.0}, {"date": "2014-01-22", "close": 178.8, "volume": 3090.0}, {"date": "2014-01-23", "close": 174.8, "volume": 3713.0}, {"date": "2014-01-24", "close": 171.6, "volume": 3771.0}, {"date": "2014-01-28", "close": 168.0, "volume": 9690.0}, {"date": "2014-01-29", "close": 170.8, "volume": 3891.0}, {"date": "2014-01-30", "close": 168.0, "volume": 5871.0}, {"date": "2014-01-31", "close": 168.0, "volume": 5838.0}, {"date": "2014-02-03", "close": 169.2, "volume": 4713.0}, {"date": "2014-02-04", "close": 168.8, "volume": 6427.0}, {"date": "2014-02-05", "close": 168.0, "volume": 6706.0}, {"date": "2014-02-06", "close": 172.0, "volume": 3533.0}, {"date": "2014-02-07", "close": 175.2, "volume": 7935.0}, {"date": "2014-02-10", "close": 173.6, "volume": 2897.0}, {"date": "2014-02-11", "close": 174.8, "volume": 3234.0}, {"date": "2014-02-12", "close": 176.0, "volume": 5566.0}, {"date": "2014-02-13", "close": 177.6, "volume": 6819.0}, {"date": "2014-02-14", "close": 180.0, "volume": 2637.0}, {"date": "2014-02-17", "close": 180.0, "volume": 4129.0}, {"date": "2014-02-18", "close": 179.2, "volume": 3376.0}, {"date": "2014-02-19", "close": 180.0, "volume": 5821.0}, {"date": "2014-02-20", "close": 180.0, "volume": 6371.0}, {"date": "2014-02-21", "close": 180.8, "volume": 3686.0}, {"date": "2014-02-24", "close": 179.2, "volume": 7165.0}, {"date": "2014-02-25", "close": 176.0, "volume": 6338.0}, {"date": "2014-02-26", "close": 175.6, "volume": 5688.0}, {"date": "2014-02-27", "close": 176.0, "volume": 3908.0}, {"date": "2014-02-28", "close": 180.4, "volume": 8659.0}, {"date": "2014-03-03", "close": 176.8, "volume": 8073.0}, {"date": "2014-03-04", "close": 178.8, "volume": 14952.0}, {"date": "2014-03-05", "close": 180.4, "volume": 8780.0}, {"date": "2014-03-06", "close": 184.0, "volume": 10443.0}, {"date": "2014-03-07", "close": 184.0, "volume": 4958.0}, {"date": "2014-03-10", "close": 183.2, "volume": 4646.0}, {"date": "2014-03-11", "close": 182.4, "volume": 5636.0}, {"date": "2014-03-12", "close": 177.2, "volume": 7395.0}, {"date": "2014-03-13", "close": 176.0, "volume": 6270.0}, {"date": "2014-03-14", "close": 179.2, "volume": 7660.0}, {"date": "2014-03-17", "close": 172.8, "volume": 6984.0}, {"date": "2014-03-18", "close": 171.6, "volume": 8302.0}, {"date": "2014-03-19", "close": 175.6, "volume": 7069.0}, {"date": "2014-03-20", "close": 172.8, "volume": 14057.0}, {"date": "2014-03-21", "close": 179.2, "volume": 30010.0}, {"date": "2014-03-24", "close": 175.2, "volume": 14693.0}, {"date": "2014-03-25", "close": 172.0, "volume": 11709.0}, {"date": "2014-03-26", "close": 173.2, "volume": 8635.0}, {"date": "2014-03-27", "close": 172.0, "volume": 6774.0}, {"date": "2014-03-28", "close": 172.8, "volume": 2891.0}, {"date": "2014-03-31", "close": 174.8, "volume": 4747.0}, {"date": "2014-04-01", "close": 172.0, "volume": 3184.0}, {"date": "2014-04-02", "close": 169.2, "volume": 7203.0}, {"date": "2014-04-03", "close": 169.6, "volume": 6904.0}, {"date": "2014-04-04", "close": 167.6, "volume": 8943.0}, {"date": "2014-04-07", "close": 162.8, "volume": 9028.0}, {"date": "2014-04-08", "close": 160.4, "volume": 30906.0}, {"date": "2014-04-09", "close": 162.4, "volume": 20693.0}, {"date": "2014-04-10", "close": 164.8, "volume": 9066.0}, {"date": "2014-04-11", "close": 163.6, "volume": 6489.0}, {"date": "2014-04-14", "close": 160.4, "volume": 7563.0}, {"date": "2014-04-15", "close": 160.4, "volume": 14328.0}, {"date": "2014-04-16", "close": 165.6, "volume": 3971.0}, {"date": "2014-04-17", "close": 166.8, "volume": 8776.0}, {"date": "2014-04-22", "close": 166.8, "volume": 3611.0}, {"date": "2014-04-23", "close": 170.4, "volume": 6485.0}, {"date": "2014-04-24", "close": 168.0, "volume": 5029.0}, {"date": "2014-04-28", "close": 167.2, "volume": 4289.0}, {"date": "2014-04-29", "close": 166.0, "volume": 5801.0}, {"date": "2014-04-30", "close": 167.2, "volume": 3310.0}, {"date": "2014-05-01", "close": 160.4, "volume": 10017.0}, {"date": "2014-05-02", "close": 162.0, "volume": 4915.0}, {"date": "2014-05-05", "close": 160.0, "volume": 4888.0}, {"date": "2014-05-06", "close": 162.8, "volume": 7114.0}, {"date": "2014-05-07", "close": 160.0, "volume": 7644.0}, {"date": "2014-05-08", "close": 160.0, "volume": 9743.0}, {"date": "2014-05-09", "close": 158.4, "volume": 2888.0}, {"date": "2014-05-12", "close": 156.4, "volume": 5819.0}, {"date": "2014-05-13", "close": 158.0, "volume": 17503.0}, {"date": "2014-05-14", "close": 159.6, "volume": 14667.0}, {"date": "2014-05-15", "close": 163.6, "volume": 3891.0}, {"date": "2014-05-16", "close": 162.8, "volume": 4102.0}, {"date": "2014-05-19", "close": 162.0, "volume": 7140.0}, {"date": "2014-05-20", "close": 163.2, "volume": 4231.0}, {"date": "2014-05-21", "close": 161.6, "volume": 9715.0}, {"date": "2014-05-22", "close": 164.8, "volume": 7021.0}, {"date": "2014-05-23", "close": 160.0, "volume": 7039.0}, {"date": "2014-05-26", "close": 163.6, "volume": 8013.0}, {"date": "2014-05-27", "close": 164.8, "volume": 6130.0}, {"date": "2014-05-28", "close": 167.2, "volume": 3295.0}, {"date": "2014-05-29", "close": 168.0, "volume": 6825.0}, {"date": "2014-05-30", "close": 169.2, "volume": 16802.0}, {"date": "2014-06-02", "close": 169.2, "volume": 11296.0}, {"date": "2014-06-03", "close": 168.0, "volume": 7194.0}, {"date": "2014-06-04", "close": 166.8, "volume": 4784.0}, {"date": "2014-06-05", "close": 167.2, "volume": 5384.0}, {"date": "2014-06-06", "close": 170.8, "volume": 9727.0}, {"date": "2014-06-10", "close": 172.8, "volume": 15307.0}, {"date": "2014-06-11", "close": 173.6, "volume": 8366.0}, {"date": "2014-06-12", "close": 171.6, "volume": 4599.0}, {"date": "2014-06-13", "close": 170.0, "volume": 7622.0}, {"date": "2014-06-16", "close": 169.2, "volume": 4038.0}, {"date": "2014-06-17", "close": 170.0, "volume": 7316.0}, {"date": "2014-06-18", "close": 174.8, "volume": 9583.0}, {"date": "2014-06-19", "close": 177.2, "volume": 12586.0}, {"date": "2014-06-20", "close": 181.2, "volume": 13667.0}, {"date": "2014-06-23", "close": 180.8, "volume": 7214.0}, {"date": "2014-06-24", "close": 181.2, "volume": 11185.0}, {"date": "2014-06-25", "close": 181.6, "volume": 8573.0}, {"date": "2014-06-26", "close": 182.0, "volume": 10881.0}, {"date": "2014-06-27", "close": 182.4, "volume": 15687.0}, {"date": "2014-06-30", "close": 181.6, "volume": 8056.0}, {"date": "2014-07-01", "close": 180.4, "volume": 9474.0}, {"date": "2014-07-02", "close": 184.4, "volume": 7507.0}, {"date": "2014-07-03", "close": 184.0, "volume": 3862.0}, {"date": "2014-07-04", "close": 187.2, "volume": 6132.0}, {"date": "2014-07-07", "close": 189.6, "volume": 6134.0}, {"date": "2014-07-08", "close": 188.8, "volume": 4453.0}, {"date": "2014-07-09", "close": 184.8, "volume": 4492.0}, {"date": "2014-07-10", "close": 184.0, "volume": 3212.0}, {"date": "2014-07-11", "close": 188.0, "volume": 3880.0}, {"date": "2014-07-14", "close": 191.2, "volume": 8277.0}, {"date": "2014-07-15", "close": 189.2, "volume": 8887.0}, {"date": "2014-07-16", "close": 186.0, "volume": 5560.0}, {"date": "2014-07-17", "close": 182.8, "volume": 7035.0}, {"date": "2014-07-18", "close": 179.2, "volume": 13124.0}, {"date": "2014-07-21", "close": 182.4, "volume": 3981.0}, {"date": "2014-07-22", "close": 183.6, "volume": 5325.0}, {"date": "2014-07-23", "close": 187.2, "volume": 10268.0}, {"date": "2014-07-24", "close": 186.4, "volume": 6406.0}, {"date": "2014-07-25", "close": 184.0, "volume": 3238.0}, {"date": "2014-07-28", "close": 182.0, "volume": 3028.0}, {"date": "2014-07-29", "close": 188.0, "volume": 4645.0}, {"date": "2014-07-30", "close": 186.8, "volume": 4923.0}, {"date": "2014-07-31", "close": 187.2, "volume": 4692.0}, {"date": "2014-08-01", "close": 183.2, "volume": 3359.0}, {"date": "2014-08-04", "close": 181.2, "volume": 4355.0}, {"date": "2014-08-05", "close": 180.8, "volume": 4998.0}, {"date": "2014-08-06", "close": 179.6, "volume": 7001.0}, {"date": "2014-08-07", "close": 179.6, "volume": 9456.0}, {"date": "2014-08-08", "close": 179.2, "volume": 7574.0}, {"date": "2014-08-11", "close": 180.0, "volume": 5106.0}, {"date": "2014-08-12", "close": 183.6, "volume": 7584.0}, {"date": "2014-08-13", "close": 184.0, "volume": 13420.0}, {"date": "2014-08-14", "close": 186.4, "volume": 8045.0}, {"date": "2014-08-15", "close": 186.8, "volume": 8761.0}, {"date": "2014-08-18", "close": 188.0, "volume": 4927.0}, {"date": "2014-08-19", "close": 186.4, "volume": 7868.0}, {"date": "2014-08-20", "close": 188.0, "volume": 3479.0}, {"date": "2014-08-21", "close": 187.6, "volume": 9260.0}, {"date": "2014-08-22", "close": 185.6, "volume": 11591.0}, {"date": "2014-08-25", "close": 183.6, "volume": 3201.0}, {"date": "2014-08-26", "close": 184.4, "volume": 3710.0}, {"date": "2014-08-27", "close": 186.4, "volume": 3602.0}, {"date": "2014-08-28", "close": 186.0, "volume": 14794.0}, {"date": "2014-08-29", "close": 189.6, "volume": 7178.0}, {"date": "2014-09-01", "close": 191.2, "volume": 8108.0}, {"date": "2014-09-02", "close": 192.8, "volume": 13462.0}, {"date": "2014-09-03", "close": 195.6, "volume": 8528.0}, {"date": "2014-09-04", "close": 198.8, "volume": 8920.0}, {"date": "2014-09-05", "close": 198.0, "volume": 44861.0}, {"date": "2014-09-08", "close": 198.4, "volume": 23188.0}, {"date": "2014-09-09", "close": 199.6, "volume": 4569.0}, {"date": "2014-09-10", "close": 198.0, "volume": 4648.0}, {"date": "2014-09-11", "close": 187.2, "volume": 10918.0}, {"date": "2014-09-12", "close": 188.8, "volume": 6885.0}, {"date": "2014-09-15", "close": 188.8, "volume": 6201.0}, {"date": "2014-09-16", "close": 188.0, "volume": 6016.0}, {"date": "2014-09-17", "close": 188.4, "volume": 7977.0}, {"date": "2014-09-18", "close": 189.6, "volume": 6465.0}, {"date": "2014-09-19", "close": 194.4, "volume": 9249.0}, {"date": "2014-09-22", "close": 193.6, "volume": 7821.0}, {"date": "2014-09-23", "close": 197.6, "volume": 15729.0}, {"date": "2014-09-24", "close": 197.2, "volume": 10425.0}, {"date": "2014-09-25", "close": 197.2, "volume": 7478.0}, {"date": "2014-09-26", "close": 197.6, "volume": 6154.0}, {"date": "2014-09-29", "close": 197.2, "volume": 8284.0}, {"date": "2014-09-30", "close": 197.6, "volume": 11096.0}, {"date": "2014-10-01", "close": 202.0, "volume": 9514.0}, {"date": "2014-10-02", "close": 201.2, "volume": 10246.0}, {"date": "2014-10-03", "close": 204.0, "volume": 11475.0}, {"date": "2014-10-06", "close": 205.2, "volume": 3432.0}, {"date": "2014-10-07", "close": 200.0, "volume": 10349.0}, {"date": "2014-10-08", "close": 197.6, "volume": 10900.0}, {"date": "2014-10-09", "close": 196.0, "volume": 4831.0}, {"date": "2014-10-10", "close": 190.4, "volume": 13816.0}, {"date": "2014-10-13", "close": 187.2, "volume": 8053.0}, {"date": "2014-10-14", "close": 188.8, "volume": 53636.0}, {"date": "2014-10-15", "close": 188.4, "volume": 9255.0}, {"date": "2014-10-16", "close": 186.8, "volume": 10495.0}, {"date": "2014-10-17", "close": 188.0, "volume": 4422.0}, {"date": "2014-10-20", "close": 190.8, "volume": 3365.0}, {"date": "2014-10-21", "close": 190.4, "volume": 3012.0}, {"date": "2014-10-22", "close": 194.8, "volume": 13437.0}, {"date": "2014-10-23", "close": 193.6, "volume": 5204.0}, {"date": "2014-10-24", "close": 194.4, "volume": 106.0}, {"date": "2014-10-27", "close": 212.0, "volume": 30205.0}, {"date": "2014-10-28", "close": 210.8, "volume": 12984.0}, {"date": "2014-10-29", "close": 219.6, "volume": 25582.0}, {"date": "2014-10-30", "close": 224.4, "volume": 20249.0}, {"date": "2014-10-31", "close": 222.8, "volume": 22936.0}, {"date": "2014-11-03", "close": 227.6, "volume": 13647.0}, {"date": "2014-11-04", "close": 240.4, "volume": 45839.0}, {"date": "2014-11-05", "close": 230.4, "volume": 23950.0}, {"date": "2014-11-06", "close": 232.0, "volume": 13786.0}, {"date": "2014-11-07", "close": 236.0, "volume": 15115.0}, {"date": "2014-11-10", "close": 232.4, "volume": 10053.0}, {"date": "2014-11-11", "close": 235.6, "volume": 7961.0}, {"date": "2014-11-12", "close": 234.8, "volume": 5285.0}, {"date": "2014-11-13", "close": 236.0, "volume": 8623.0}, {"date": "2014-11-14", "close": 236.4, "volume": 4645.0}, {"date": "2014-11-17", "close": 235.2, "volume": 5399.0}, {"date": "2014-11-18", "close": 237.6, "volume": 6012.0}, {"date": "2014-11-19", "close": 238.8, "volume": 9590.0}, {"date": "2014-11-20", "close": 234.8, "volume": 11949.0}, {"date": "2014-11-21", "close": 234.8, "volume": 9907.0}, {"date": "2014-11-24", "close": 235.2, "volume": 5993.0}, {"date": "2014-11-25", "close": 237.2, "volume": 16554.0}, {"date": "2014-11-26", "close": 236.4, "volume": 10794.0}, {"date": "2014-11-27", "close": 231.2, "volume": 13028.0}, {"date": "2014-11-28", "close": 226.0, "volume": 11522.0}, {"date": "2014-12-01", "close": 224.0, "volume": 10743.0}, {"date": "2014-12-02", "close": 227.2, "volume": 7709.0}, {"date": "2014-12-03", "close": 229.2, "volume": 9848.0}, {"date": "2014-12-04", "close": 228.0, "volume": 7040.0}, {"date": "2014-12-05", "close": 227.2, "volume": 14037.0}, {"date": "2014-12-08", "close": 224.0, "volume": 8017.0}, {"date": "2014-12-09", "close": 222.4, "volume": 38080.0}, {"date": "2014-12-10", "close": 218.0, "volume": 27671.0}, {"date": "2014-12-11", "close": 221.2, "volume": 25930.0}, {"date": "2014-12-12", "close": 226.0, "volume": 7440.0}, {"date": "2014-12-15", "close": 224.0, "volume": 7207.0}, {"date": "2014-12-16", "close": 224.0, "volume": 12749.0}, {"date": "2014-12-17", "close": 225.6, "volume": 21389.0}, {"date": "2014-12-18", "close": 224.0, "volume": 23307.0}, {"date": "2014-12-19", "close": 228.0, "volume": 18963.0}, {"date": "2014-12-22", "close": 228.0, "volume": 10546.0}, {"date": "2014-12-23", "close": 233.6, "volume": 7775.0}, {"date": "2014-12-24", "close": 232.8, "volume": 6554.0}, {"date": "2014-12-29", "close": 235.2, "volume": 4682.0}, {"date": "2014-12-30", "close": 229.6, "volume": 6531.0}, {"date": "2014-12-31", "close": 230.4, "volume": 5159.0}, {"date": "2015-01-02", "close": 230.8, "volume": 1851.0}, {"date": "2015-01-05", "close": 228.4, "volume": 4007.0}, {"date": "2015-01-06", "close": 224.4, "volume": 3262.0}, {"date": "2015-01-07", "close": 224.8, "volume": 4610.0}, {"date": "2015-01-08", "close": 222.8, "volume": 5531.0}, {"date": "2015-01-09", "close": 229.6, "volume": 10781.0}, {"date": "2015-01-12", "close": 228.0, "volume": 8939.0}, {"date": "2015-01-13", "close": 228.8, "volume": 7447.0}, {"date": "2015-01-14", "close": 229.6, "volume": 9880.0}, {"date": "2015-01-15", "close": 226.4, "volume": 12374.0}, {"date": "2015-01-16", "close": 227.6, "volume": 7735.0}, {"date": "2015-01-19", "close": 228.4, "volume": 7152.0}, {"date": "2015-01-20", "close": 233.2, "volume": 7449.0}, {"date": "2015-01-21", "close": 234.8, "volume": 9556.0}, {"date": "2015-01-22", "close": 234.4, "volume": 8821.0}, {"date": "2015-01-23", "close": 240.0, "volume": 7045.0}, {"date": "2015-01-27", "close": 248.8, "volume": 8376.0}, {"date": "2015-01-28", "close": 247.6, "volume": 5544.0}, {"date": "2015-01-29", "close": 247.6, "volume": 7199.0}, {"date": "2015-01-30", "close": 246.8, "volume": 7669.0}, {"date": "2015-02-02", "close": 248.0, "volume": 7503.0}, {"date": "2015-02-03", "close": 249.6, "volume": 10964.0}, {"date": "2015-02-04", "close": 245.2, "volume": 6745.0}, {"date": "2015-02-05", "close": 251.2, "volume": 8062.0}, {"date": "2015-02-06", "close": 250.0, "volume": 3191.0}, {"date": "2015-02-09", "close": 249.6, "volume": 6406.0}, {"date": "2015-02-10", "close": 250.8, "volume": 10318.0}, {"date": "2015-02-11", "close": 250.8, "volume": 3432.0}, {"date": "2015-02-12", "close": 255.6, "volume": 11859.0}, {"date": "2015-02-13", "close": 256.0, "volume": 10105.0}, {"date": "2015-02-16", "close": 259.2, "volume": 5712.0}, {"date": "2015-02-17", "close": 258.4, "volume": 3235.0}, {"date": "2015-02-18", "close": 262.0, "volume": 4601.0}, {"date": "2015-02-19", "close": 263.6, "volume": 5748.0}, {"date": "2015-02-20", "close": 264.0, "volume": 2790.0}, {"date": "2015-02-23", "close": 264.0, "volume": 3681.0}, {"date": "2015-02-24", "close": 261.6, "volume": 3506.0}, {"date": "2015-02-25", "close": 301.6, "volume": 16809.0}, {"date": "2015-02-26", "close": 301.6, "volume": 14610.0}, {"date": "2015-02-27", "close": 302.4, "volume": 9697.0}, {"date": "2015-03-02", "close": 306.0, "volume": 8873.0}, {"date": "2015-03-03", "close": 302.4, "volume": 9897.0}, {"date": "2015-03-04", "close": 306.4, "volume": 7769.0}, {"date": "2015-03-05", "close": 314.0, "volume": 18110.0}, {"date": "2015-03-06", "close": 306.0, "volume": 24951.0}, {"date": "2015-03-09", "close": 303.2, "volume": 3864.0}, {"date": "2015-03-10", "close": 297.6, "volume": 11585.0}, {"date": "2015-03-11", "close": 300.8, "volume": 18698.0}, {"date": "2015-03-12", "close": 299.6, "volume": 9041.0}, {"date": "2015-03-13", "close": 299.6, "volume": 4864.0}, {"date": "2015-03-16", "close": 300.0, "volume": 4248.0}, {"date": "2015-03-17", "close": 295.2, "volume": 7116.0}, {"date": "2015-03-18", "close": 289.6, "volume": 8240.0}, {"date": "2015-03-19", "close": 286.4, "volume": 13383.0}, {"date": "2015-03-20", "close": 289.2, "volume": 13772.0}, {"date": "2015-03-23", "close": 290.0, "volume": 12953.0}, {"date": "2015-03-24", "close": 290.0, "volume": 13802.0}, {"date": "2015-03-25", "close": 289.2, "volume": 10287.0}, {"date": "2015-03-26", "close": 278.8, "volume": 7547.0}, {"date": "2015-03-27", "close": 281.6, "volume": 5581.0}, {"date": "2015-03-30", "close": 278.4, "volume": 3121.0}, {"date": "2015-03-31", "close": 282.4, "volume": 8266.0}, {"date": "2015-04-01", "close": 281.6, "volume": 6245.0}, {"date": "2015-04-02", "close": 279.6, "volume": 6798.0}, {"date": "2015-04-07", "close": 274.0, "volume": 7177.0}, {"date": "2015-04-08", "close": 276.0, "volume": 6956.0}, {"date": "2015-04-09", "close": 273.2, "volume": 3399.0}, {"date": "2015-04-10", "close": 277.2, "volume": 4486.0}, {"date": "2015-04-13", "close": 272.4, "volume": 4422.0}, {"date": "2015-04-14", "close": 271.2, "volume": 5406.0}, {"date": "2015-04-15", "close": 264.4, "volume": 13493.0}, {"date": "2015-04-16", "close": 264.0, "volume": 17029.0}, {"date": "2015-04-17", "close": 262.8, "volume": 15889.0}, {"date": "2015-04-20", "close": 265.2, "volume": 13406.0}, {"date": "2015-04-21", "close": 271.2, "volume": 6674.0}, {"date": "2015-04-22", "close": 273.2, "volume": 9120.0}, {"date": "2015-04-23", "close": 276.4, "volume": 8186.0}, {"date": "2015-04-24", "close": 286.4, "volume": 8505.0}, {"date": "2015-04-27", "close": 285.2, "volume": 10805.0}, {"date": "2015-04-28", "close": 280.0, "volume": 9390.0}, {"date": "2015-04-29", "close": 278.0, "volume": 12268.0}, {"date": "2015-04-30", "close": 278.0, "volume": 13372.0}, {"date": "2015-05-01", "close": 283.6, "volume": 8791.0}, {"date": "2015-05-04", "close": 283.2, "volume": 14974.0}, {"date": "2015-05-05", "close": 280.4, "volume": 9807.0}, {"date": "2015-05-06", "close": 271.6, "volume": 9253.0}, {"date": "2015-05-07", "close": 268.4, "volume": 5998.0}, {"date": "2015-05-08", "close": 264.0, "volume": 7308.0}, {"date": "2015-05-11", "close": 266.4, "volume": 6160.0}, {"date": "2015-05-12", "close": 265.6, "volume": 9801.0}, {"date": "2015-05-13", "close": 272.4, "volume": 7314.0}, {"date": "2015-05-14", "close": 273.6, "volume": 11874.0}, {"date": "2015-05-15", "close": 272.4, "volume": 4750.0}, {"date": "2015-05-18", "close": 270.0, "volume": 5043.0}, {"date": "2015-05-19", "close": 265.6, "volume": 6065.0}, {"date": "2015-05-20", "close": 266.8, "volume": 5675.0}, {"date": "2015-05-21", "close": 270.8, "volume": 6804.0}, {"date": "2015-05-22", "close": 274.8, "volume": 4682.0}, {"date": "2015-05-25", "close": 272.0, "volume": 6439.0}, {"date": "2015-05-26", "close": 270.8, "volume": 9994.0}, {"date": "2015-05-27", "close": 270.4, "volume": 8357.0}, {"date": "2015-05-28", "close": 269.6, "volume": 5475.0}, {"date": "2015-05-29", "close": 266.0, "volume": 13428.0}, {"date": "2015-06-01", "close": 259.6, "volume": 10693.0}, {"date": "2015-06-02", "close": 254.4, "volume": 23939.0}, {"date": "2015-06-03", "close": 238.0, "volume": 40578.0}, {"date": "2015-06-04", "close": 224.8, "volume": 39023.0}, {"date": "2015-06-05", "close": 220.0, "volume": 40531.0}, {"date": "2015-06-09", "close": 221.2, "volume": 17003.0}, {"date": "2015-06-10", "close": 220.0, "volume": 11321.0}, {"date": "2015-06-11", "close": 230.8, "volume": 18075.0}, {"date": "2015-06-12", "close": 228.4, "volume": 13653.0}, {"date": "2015-06-15", "close": 228.4, "volume": 12081.0}, {"date": "2015-06-16", "close": 228.0, "volume": 13716.0}, {"date": "2015-06-17", "close": 230.8, "volume": 11952.0}, {"date": "2015-06-18", "close": 226.0, "volume": 20690.0}, {"date": "2015-06-19", "close": 230.4, "volume": 20592.0}, {"date": "2015-06-22", "close": 233.2, "volume": 7516.0}, {"date": "2015-06-23", "close": 232.0, "volume": 10314.0}, {"date": "2015-06-24", "close": 230.0, "volume": 10606.0}, {"date": "2015-06-25", "close": 228.4, "volume": 4500.0}, {"date": "2015-06-26", "close": 228.0, "volume": 16420.0}, {"date": "2015-06-29", "close": 218.0, "volume": 10468.0}, {"date": "2015-06-30", "close": 217.2, "volume": 11630.0}, {"date": "2015-07-01", "close": 223.6, "volume": 10529.0}, {"date": "2015-07-02", "close": 228.0, "volume": 5870.0}, {"date": "2015-07-03", "close": 224.4, "volume": 7199.0}, {"date": "2015-07-06", "close": 219.2, "volume": 7517.0}, {"date": "2015-07-07", "close": 221.6, "volume": 8783.0}, {"date": "2015-07-08", "close": 221.6, "volume": 13009.0}, {"date": "2015-07-09", "close": 219.2, "volume": 9088.0}, {"date": "2015-07-10", "close": 218.0, "volume": 5773.0}, {"date": "2015-07-13", "close": 216.8, "volume": 4864.0}, {"date": "2015-07-14", "close": 221.2, "volume": 9883.0}, {"date": "2015-07-15", "close": 213.6, "volume": 37539.0}, {"date": "2015-07-16", "close": 216.0, "volume": 34220.0}, {"date": "2015-07-17", "close": 220.4, "volume": 6003.0}, {"date": "2015-07-20", "close": 218.0, "volume": 6592.0}, {"date": "2015-07-21", "close": 215.2, "volume": 7421.0}, {"date": "2015-07-22", "close": 214.0, "volume": 23931.0}, {"date": "2015-07-23", "close": 214.4, "volume": 9248.0}, {"date": "2015-07-24", "close": 207.2, "volume": 13523.0}, {"date": "2015-07-27", "close": 203.6, "volume": 14191.0}, {"date": "2015-07-28", "close": 199.6, "volume": 28371.0}, {"date": "2015-07-29", "close": 208.8, "volume": 13281.0}, {"date": "2015-07-30", "close": 209.6, "volume": 6717.0}, {"date": "2015-07-31", "close": 213.6, "volume": 8335.0}, {"date": "2015-08-03", "close": 214.0, "volume": 9847.0}, {"date": "2015-08-04", "close": 214.4, "volume": 11351.0}, {"date": "2015-08-05", "close": 208.0, "volume": 16988.0}, {"date": "2015-08-06", "close": 208.8, "volume": 15944.0}, {"date": "2015-08-07", "close": 203.6, "volume": 10940.0}, {"date": "2015-08-10", "close": 200.0, "volume": 15404.0}, {"date": "2015-08-11", "close": 198.8, "volume": 38230.0}, {"date": "2015-08-12", "close": 195.6, "volume": 15268.0}, {"date": "2015-08-13", "close": 192.4, "volume": 15837.0}, {"date": "2015-08-14", "close": 186.8, "volume": 37300.0}, {"date": "2015-08-17", "close": 192.4, "volume": 12481.0}, {"date": "2015-08-18", "close": 198.0, "volume": 20414.0}, {"date": "2015-08-19", "close": 196.4, "volume": 28504.0}, {"date": "2015-08-20", "close": 196.8, "volume": 12861.0}, {"date": "2015-08-21", "close": 196.8, "volume": 19541.0}, {"date": "2015-08-24", "close": 192.8, "volume": 25738.0}, {"date": "2015-08-25", "close": 192.4, "volume": 22129.0}, {"date": "2015-08-26", "close": 192.0, "volume": 13953.0}, {"date": "2015-08-27", "close": 211.2, "volume": 82571.0}, {"date": "2015-08-28", "close": 211.2, "volume": 32591.0}, {"date": "2015-08-31", "close": 210.4, "volume": 23223.0}, {"date": "2015-09-01", "close": 199.6, "volume": 32469.0}, {"date": "2015-09-02", "close": 188.0, "volume": 53282.0}, {"date": "2015-09-03", "close": 179.2, "volume": 45458.0}, {"date": "2015-09-04", "close": 172.0, "volume": 49014.0}, {"date": "2015-09-07", "close": 176.4, "volume": 14370.0}, {"date": "2015-09-08", "close": 179.6, "volume": 17370.0}, {"date": "2015-09-09", "close": 176.8, "volume": 25525.0}, {"date": "2015-09-10", "close": 168.4, "volume": 23051.0}, {"date": "2015-09-11", "close": 170.8, "volume": 13742.0}, {"date": "2015-09-14", "close": 168.8, "volume": 13383.0}, {"date": "2015-09-15", "close": 165.2, "volume": 21103.0}, {"date": "2015-09-16", "close": 167.2, "volume": 13111.0}, {"date": "2015-09-17", "close": 168.4, "volume": 18200.0}, {"date": "2015-09-18", "close": 166.4, "volume": 20516.0}, {"date": "2015-09-21", "close": 164.0, "volume": 12386.0}, {"date": "2015-09-22", "close": 164.4, "volume": 12599.0}, {"date": "2015-09-23", "close": 160.8, "volume": 27883.0}, {"date": "2015-09-24", "close": 161.6, "volume": 26308.0}, {"date": "2015-09-25", "close": 168.8, "volume": 23128.0}, {"date": "2015-09-28", "close": 170.8, "volume": 11326.0}, {"date": "2015-09-29", "close": 164.8, "volume": 22017.0}, {"date": "2015-09-30", "close": 165.6, "volume": 20955.0}, {"date": "2015-10-01", "close": 170.8, "volume": 15308.0}, {"date": "2015-10-02", "close": 172.4, "volume": 15364.0}, {"date": "2015-10-05", "close": 176.8, "volume": 11770.0}, {"date": "2015-10-06", "close": 178.4, "volume": 12607.0}, {"date": "2015-10-07", "close": 180.0, "volume": 17748.0}, {"date": "2015-10-08", "close": 181.6, "volume": 21826.0}, {"date": "2015-10-09", "close": 186.0, "volume": 20293.0}, {"date": "2015-10-12", "close": 184.4, "volume": 18619.0}, {"date": "2015-10-13", "close": 183.6, "volume": 9853.0}, {"date": "2015-10-14", "close": 176.8, "volume": 17425.0}, {"date": "2015-10-15", "close": 180.8, "volume": 7325.0}, {"date": "2015-10-16", "close": 184.8, "volume": 8419.0}, {"date": "2015-10-19", "close": 183.2, "volume": 11415.0}, {"date": "2015-10-20", "close": 182.4, "volume": 6549.0}, {"date": "2015-10-21", "close": 185.6, "volume": 7638.0}, {"date": "2015-10-22", "close": 181.6, "volume": 13646.0}, {"date": "2015-10-23", "close": 190.4, "volume": 11733.0}, {"date": "2015-10-26", "close": 190.8, "volume": 22459.0}, {"date": "2015-10-27", "close": 188.8, "volume": 13424.0}, {"date": "2015-10-28", "close": 188.4, "volume": 8704.0}, {"date": "2015-10-29", "close": 185.6, "volume": 10391.0}, {"date": "2015-10-30", "close": 185.2, "volume": 10375.0}, {"date": "2015-11-02", "close": 183.2, "volume": 9415.0}, {"date": "2015-11-03", "close": 187.2, "volume": 10649.0}, {"date": "2015-11-04", "close": 186.0, "volume": 10336.0}, {"date": "2015-11-05", "close": 180.8, "volume": 13756.0}, {"date": "2015-11-06", "close": 180.8, "volume": 14027.0}, {"date": "2015-11-09", "close": 177.6, "volume": 16495.0}, {"date": "2015-11-10", "close": 177.2, "volume": 20646.0}, {"date": "2015-11-11", "close": 179.2, "volume": 10518.0}, {"date": "2015-11-12", "close": 180.4, "volume": 13872.0}, {"date": "2015-11-13", "close": 178.8, "volume": 17005.0}, {"date": "2015-11-16", "close": 174.0, "volume": 13932.0}, {"date": "2015-11-17", "close": 172.4, "volume": 20870.0}, {"date": "2015-11-18", "close": 167.2, "volume": 23010.0}, {"date": "2015-11-19", "close": 174.4, "volume": 33769.0}, {"date": "2015-11-20", "close": 177.6, "volume": 21367.0}, {"date": "2015-11-23", "close": 174.8, "volume": 18313.0}, {"date": "2015-11-24", "close": 169.6, "volume": 14243.0}, {"date": "2015-11-25", "close": 165.6, "volume": 12682.0}, {"date": "2015-11-26", "close": 166.8, "volume": 63303.0}, {"date": "2015-11-27", "close": 176.8, "volume": 62408.0}, {"date": "2015-11-30", "close": 179.2, "volume": 123666.0}, {"date": "2015-12-01", "close": 183.6, "volume": 30901.0}, {"date": "2015-12-02", "close": 182.8, "volume": 20211.0}, {"date": "2015-12-03", "close": 181.6, "volume": 22922.0}, {"date": "2015-12-04", "close": 180.4, "volume": 13008.0}, {"date": "2015-12-07", "close": 180.8, "volume": 12680.0}, {"date": "2015-12-08", "close": 178.4, "volume": 14136.0}, {"date": "2015-12-09", "close": 177.6, "volume": 27903.0}, {"date": "2015-12-10", "close": 176.0, "volume": 17910.0}, {"date": "2015-12-11", "close": 175.2, "volume": 11454.0}, {"date": "2015-12-14", "close": 174.0, "volume": 13296.0}, {"date": "2015-12-15", "close": 174.8, "volume": 11737.0}, {"date": "2015-12-16", "close": 176.8, "volume": 19005.0}, {"date": "2015-12-17", "close": 179.2, "volume": 24435.0}, {"date": "2015-12-18", "close": 180.4, "volume": 20338.0}, {"date": "2015-12-21", "close": 180.8, "volume": 14924.0}, {"date": "2015-12-22", "close": 181.6, "volume": 11553.0}, {"date": "2015-12-23", "close": 181.2, "volume": 10313.0}, {"date": "2015-12-24", "close": 182.8, "volume": 8796.0}, {"date": "2015-12-29", "close": 184.8, "volume": 16051.0}, {"date": "2015-12-30", "close": 186.0, "volume": 13120.0}, {"date": "2015-12-31", "close": 185.2, "volume": 6895.0}, {"date": "2016-01-04", "close": 190.0, "volume": 18625.0}, {"date": "2016-01-05", "close": 187.2, "volume": 15571.0}, {"date": "2016-01-06", "close": 181.6, "volume": 23929.0}, {"date": "2016-01-07", "close": 176.0, "volume": 18586.0}, {"date": "2016-01-08", "close": 177.6, "volume": 30582.0}, {"date": "2016-01-11", "close": 175.6, "volume": 18009.0}, {"date": "2016-01-12", "close": 174.4, "volume": 10680.0}, {"date": "2016-01-13", "close": 176.0, "volume": 8975.0}, {"date": "2016-01-14", "close": 172.0, "volume": 19447.0}, {"date": "2016-01-15", "close": 168.8, "volume": 18411.0}, {"date": "2016-01-18", "close": 167.6, "volume": 16479.0}, {"date": "2016-01-19", "close": 166.8, "volume": 15719.0}, {"date": "2016-01-20", "close": 165.6, "volume": 15068.0}, {"date": "2016-01-21", "close": 163.6, "volume": 13893.0}, {"date": "2016-01-22", "close": 167.2, "volume": 15280.0}, {"date": "2016-01-25", "close": 175.6, "volume": 19805.0}, {"date": "2016-01-27", "close": 179.6, "volume": 15086.0}, {"date": "2016-01-28", "close": 182.4, "volume": 16788.0}, {"date": "2016-01-29", "close": 180.8, "volume": 18342.0}, {"date": "2016-02-01", "close": 181.6, "volume": 13247.0}, {"date": "2016-02-02", "close": 178.4, "volume": 13496.0}, {"date": "2016-02-03", "close": 175.6, "volume": 21255.0}, {"date": "2016-02-04", "close": 172.0, "volume": 16122.0}, {"date": "2016-02-05", "close": 174.8, "volume": 17136.0}, {"date": "2016-02-08", "close": 174.4, "volume": 6851.0}, {"date": "2016-02-09", "close": 173.2, "volume": 20596.0}, {"date": "2016-02-10", "close": 168.0, "volume": 12381.0}, {"date": "2016-02-11", "close": 170.4, "volume": 8196.0}, {"date": "2016-02-12", "close": 167.6, "volume": 21025.0}, {"date": "2016-02-15", "close": 170.4, "volume": 10666.0}, {"date": "2016-02-16", "close": 174.8, "volume": 19902.0}, {"date": "2016-02-17", "close": 179.6, "volume": 17826.0}, {"date": "2016-02-18", "close": 186.8, "volume": 17216.0}, {"date": "2016-02-19", "close": 180.0, "volume": 16762.0}, {"date": "2016-02-22", "close": 180.0, "volume": 16689.0}, {"date": "2016-02-23", "close": 179.6, "volume": 8942.0}, {"date": "2016-02-24", "close": 176.8, "volume": 16594.0}, {"date": "2016-02-25", "close": 171.6, "volume": 37767.0}, {"date": "2016-02-26", "close": 171.6, "volume": 21596.0}, {"date": "2016-02-29", "close": 172.4, "volume": 18724.0}, {"date": "2016-03-01", "close": 177.6, "volume": 55576.0}, {"date": "2016-03-02", "close": 194.4, "volume": 40059.0}, {"date": "2016-03-03", "close": 202.8, "volume": 28495.0}, {"date": "2016-03-04", "close": 207.2, "volume": 46843.0}, {"date": "2016-03-07", "close": 208.4, "volume": 28533.0}, {"date": "2016-03-08", "close": 214.4, "volume": 50073.0}, {"date": "2016-03-09", "close": 213.2, "volume": 36202.0}, {"date": "2016-03-10", "close": 219.2, "volume": 27079.0}, {"date": "2016-03-11", "close": 222.0, "volume": 29220.0}, {"date": "2016-03-14", "close": 222.4, "volume": 22973.0}, {"date": "2016-03-15", "close": 217.2, "volume": 16762.0}, {"date": "2016-03-16", "close": 216.0, "volume": 16343.0}, {"date": "2016-03-17", "close": 204.4, "volume": 35372.0}, {"date": "2016-03-18", "close": 204.8, "volume": 22408.0}, {"date": "2016-03-21", "close": 208.4, "volume": 6683.0}, {"date": "2016-03-22", "close": 210.0, "volume": 7150.0}, {"date": "2016-03-23", "close": 208.0, "volume": 25269.0}, {"date": "2016-03-24", "close": 203.2, "volume": 13576.0}, {"date": "2016-03-29", "close": 200.4, "volume": 11128.0}, {"date": "2016-03-30", "close": 202.8, "volume": 9746.0}, {"date": "2016-03-31", "close": 206.4, "volume": 10319.0}, {"date": "2016-04-01", "close": 203.2, "volume": 9083.0}, {"date": "2016-04-04", "close": 204.0, "volume": 7197.0}, {"date": "2016-04-05", "close": 201.2, "volume": 8051.0}, {"date": "2016-04-06", "close": 203.2, "volume": 7783.0}, {"date": "2016-04-07", "close": 203.2, "volume": 7224.0}, {"date": "2016-04-08", "close": 209.2, "volume": 10407.0}, {"date": "2016-04-11", "close": 212.0, "volume": 13611.0}, {"date": "2016-04-12", "close": 216.0, "volume": 16707.0}, {"date": "2016-04-13", "close": 218.0, "volume": 16434.0}, {"date": "2016-04-14", "close": 226.0, "volume": 22496.0}, {"date": "2016-04-15", "close": 228.4, "volume": 37706.0}, {"date": "2016-04-18", "close": 224.0, "volume": 17223.0}, {"date": "2016-04-19", "close": 228.4, "volume": 17282.0}, {"date": "2016-04-20", "close": 228.4, "volume": 16909.0}, {"date": "2016-04-21", "close": 228.8, "volume": 20318.0}, {"date": "2016-04-22", "close": 219.6, "volume": 21470.0}, {"date": "2016-04-26", "close": 222.4, "volume": 13815.0}, {"date": "2016-04-27", "close": 220.4, "volume": 19451.0}, {"date": "2016-04-28", "close": 218.8, "volume": 11217.0}, {"date": "2016-04-29", "close": 220.0, "volume": 8455.0}, {"date": "2016-05-02", "close": 218.8, "volume": 6690.0}, {"date": "2016-05-03", "close": 220.0, "volume": 10265.0}, {"date": "2016-05-04", "close": 226.4, "volume": 15224.0}, {"date": "2016-05-05", "close": 224.0, "volume": 10287.0}, {"date": "2016-05-06", "close": 224.8, "volume": 13999.0}, {"date": "2016-05-09", "close": 224.4, "volume": 6291.0}, {"date": "2016-05-10", "close": 222.0, "volume": 11231.0}, {"date": "2016-05-11", "close": 233.6, "volume": 34881.0}, {"date": "2016-05-12", "close": 237.2, "volume": 18455.0}, {"date": "2016-05-13", "close": 233.2, "volume": 18366.0}, {"date": "2016-05-16", "close": 228.0, "volume": 20260.0}, {"date": "2016-05-17", "close": 220.0, "volume": 35902.0}, {"date": "2016-05-18", "close": 218.8, "volume": 28487.0}, {"date": "2016-05-19", "close": 218.0, "volume": 16437.0}, {"date": "2016-05-20", "close": 222.0, "volume": 16402.0}, {"date": "2016-05-23", "close": 216.8, "volume": 15894.0}, {"date": "2016-05-24", "close": 211.2, "volume": 21363.0}, {"date": "2016-05-25", "close": 215.2, "volume": 53367.0}, {"date": "2016-05-26", "close": 211.6, "volume": 32655.0}, {"date": "2016-05-27", "close": 213.2, "volume": 36803.0}, {"date": "2016-05-30", "close": 220.0, "volume": 21518.0}, {"date": "2016-05-31", "close": 220.8, "volume": 19233.0}, {"date": "2016-06-01", "close": 219.2, "volume": 15288.0}, {"date": "2016-06-02", "close": 218.0, "volume": 19496.0}, {"date": "2016-06-03", "close": 220.0, "volume": 9965.0}, {"date": "2016-06-06", "close": 220.4, "volume": 10577.0}, {"date": "2016-06-07", "close": 220.8, "volume": 12261.0}, {"date": "2016-06-08", "close": 222.8, "volume": 14513.0}, {"date": "2016-06-09", "close": 222.0, "volume": 5825.0}, {"date": "2016-06-10", "close": 222.4, "volume": 13987.0}, {"date": "2016-06-14", "close": 220.4, "volume": 21406.0}, {"date": "2016-06-15", "close": 216.4, "volume": 14199.0}, {"date": "2016-06-16", "close": 216.0, "volume": 16724.0}, {"date": "2016-06-17", "close": 214.0, "volume": 17390.0}, {"date": "2016-06-20", "close": 217.6, "volume": 12165.0}, {"date": "2016-06-21", "close": 220.0, "volume": 7734.0}, {"date": "2016-06-22", "close": 220.4, "volume": 11878.0}, {"date": "2016-06-23", "close": 221.2, "volume": 5258.0}, {"date": "2016-06-24", "close": 213.2, "volume": 23373.0}, {"date": "2016-06-27", "close": 215.2, "volume": 19196.0}, {"date": "2016-06-28", "close": 210.0, "volume": 21921.0}, {"date": "2016-06-29", "close": 214.0, "volume": 13363.0}, {"date": "2016-06-30", "close": 221.2, "volume": 10237.0}, {"date": "2016-07-01", "close": 223.2, "volume": 11971.0}, {"date": "2016-07-04", "close": 223.2, "volume": 11729.0}, {"date": "2016-07-05", "close": 221.6, "volume": 8175.0}, {"date": "2016-07-06", "close": 218.0, "volume": 13351.0}, {"date": "2016-07-07", "close": 219.2, "volume": 12679.0}, {"date": "2016-07-08", "close": 219.2, "volume": 8790.0}, {"date": "2016-07-11", "close": 220.0, "volume": 21893.0}, {"date": "2016-07-12", "close": 219.6, "volume": 20575.0}, {"date": "2016-07-13", "close": 223.6, "volume": 17963.0}, {"date": "2016-07-14", "close": 224.4, "volume": 8269.0}, {"date": "2016-07-15", "close": 224.0, "volume": 7974.0}, {"date": "2016-07-18", "close": 226.8, "volume": 15919.0}, {"date": "2016-07-19", "close": 228.8, "volume": 10474.0}, {"date": "2016-07-20", "close": 231.2, "volume": 11451.0}, {"date": "2016-07-21", "close": 230.8, "volume": 15728.0}, {"date": "2016-07-22", "close": 228.8, "volume": 4927.0}, {"date": "2016-07-25", "close": 227.6, "volume": 16166.0}, {"date": "2016-07-26", "close": 227.2, "volume": 14078.0}, {"date": "2016-07-27", "close": 228.8, "volume": 14428.0}, {"date": "2016-07-28", "close": 231.2, "volume": 10731.0}, {"date": "2016-07-29", "close": 230.8, "volume": 10017.0}, {"date": "2016-08-01", "close": 233.2, "volume": 11978.0}, {"date": "2016-08-02", "close": 234.4, "volume": 9262.0}, {"date": "2016-08-03", "close": 230.4, "volume": 12844.0}, {"date": "2016-08-04", "close": 231.2, "volume": 12725.0}, {"date": "2016-08-05", "close": 234.0, "volume": 13760.0}, {"date": "2016-08-08", "close": 234.8, "volume": 12201.0}, {"date": "2016-08-09", "close": 231.2, "volume": 9103.0}, {"date": "2016-08-10", "close": 232.8, "volume": 11069.0}, {"date": "2016-08-11", "close": 232.0, "volume": 8815.0}, {"date": "2016-08-12", "close": 234.0, "volume": 15603.0}, {"date": "2016-08-15", "close": 234.4, "volume": 7987.0}, {"date": "2016-08-16", "close": 233.6, "volume": 8106.0}, {"date": "2016-08-17", "close": 236.0, "volume": 13749.0}, {"date": "2016-08-18", "close": 234.4, "volume": 13774.0}, {"date": "2016-08-19", "close": 238.4, "volume": 17579.0}, {"date": "2016-08-22", "close": 238.8, "volume": 12668.0}, {"date": "2016-08-23", "close": 239.2, "volume": 12302.0}, {"date": "2016-08-24", "close": 238.8, "volume": 7378.0}, {"date": "2016-08-25", "close": 256.8, "volume": 61508.0}, {"date": "2016-08-26", "close": 264.4, "volume": 32558.0}, {"date": "2016-08-29", "close": 263.2, "volume": 26314.0}, {"date": "2016-08-30", "close": 268.4, "volume": 21635.0}, {"date": "2016-08-31", "close": 274.8, "volume": 32386.0}, {"date": "2016-09-01", "close": 271.2, "volume": 23929.0}, {"date": "2016-09-02", "close": 273.2, "volume": 20302.0}, {"date": "2016-09-05", "close": 273.2, "volume": 16921.0}, {"date": "2016-09-06", "close": 275.6, "volume": 21397.0}, {"date": "2016-09-07", "close": 280.8, "volume": 30688.0}, {"date": "2016-09-08", "close": 277.6, "volume": 27117.0}, {"date": "2016-09-09", "close": 271.2, "volume": 26258.0}, {"date": "2016-09-12", "close": 262.0, "volume": 20622.0}, {"date": "2016-09-13", "close": 270.8, "volume": 20954.0}, {"date": "2016-09-14", "close": 275.6, "volume": 25306.0}, {"date": "2016-09-15", "close": 275.2, "volume": 20578.0}, {"date": "2016-09-16", "close": 280.0, "volume": 43060.0}, {"date": "2016-09-19", "close": 279.6, "volume": 3633.0}, {"date": "2016-09-20", "close": 276.0, "volume": 17329.0}, {"date": "2016-09-21", "close": 281.6, "volume": 15606.0}, {"date": "2016-09-22", "close": 288.0, "volume": 22439.0}, {"date": "2016-09-23", "close": 291.2, "volume": 26715.0}, {"date": "2016-09-26", "close": 293.2, "volume": 12464.0}, {"date": "2016-09-27", "close": 293.2, "volume": 17175.0}, {"date": "2016-09-28", "close": 290.4, "volume": 35264.0}, {"date": "2016-09-29", "close": 284.4, "volume": 34502.0}, {"date": "2016-09-30", "close": 278.8, "volume": 20835.0}, {"date": "2016-10-03", "close": 284.8, "volume": 20667.0}, {"date": "2016-10-04", "close": 284.0, "volume": 21553.0}, {"date": "2016-10-05", "close": 281.6, "volume": 17399.0}, {"date": "2016-10-06", "close": 277.6, "volume": 24566.0}, {"date": "2016-10-07", "close": 275.2, "volume": 25591.0}, {"date": "2016-10-10", "close": 275.6, "volume": 13824.0}, {"date": "2016-10-11", "close": 276.4, "volume": 16124.0}, {"date": "2016-10-12", "close": 278.0, "volume": 14729.0}, {"date": "2016-10-13", "close": 274.8, "volume": 12011.0}, {"date": "2016-10-14", "close": 280.0, "volume": 14978.0}, {"date": "2016-10-17", "close": 274.8, "volume": 13774.0}, {"date": "2016-10-18", "close": 273.2, "volume": 10422.0}, {"date": "2016-10-19", "close": 279.6, "volume": 20093.0}, {"date": "2016-10-20", "close": 271.2, "volume": 17340.0}, {"date": "2016-10-21", "close": 272.0, "volume": 14729.0}, {"date": "2016-10-24", "close": 270.8, "volume": 16765.0}, {"date": "2016-10-25", "close": 276.0, "volume": 12760.0}, {"date": "2016-10-26", "close": 268.8, "volume": 16412.0}, {"date": "2016-10-27", "close": 268.4, "volume": 14814.0}, {"date": "2016-10-28", "close": 268.0, "volume": 18599.0}, {"date": "2016-10-31", "close": 270.8, "volume": 11342.0}, {"date": "2016-11-01", "close": 270.4, "volume": 8908.0}, {"date": "2016-11-02", "close": 254.8, "volume": 27721.0}, {"date": "2016-11-03", "close": 255.2, "volume": 13523.0}, {"date": "2016-11-04", "close": 256.8, "volume": 16963.0}, {"date": "2016-11-07", "close": 256.4, "volume": 18441.0}, {"date": "2016-11-08", "close": 263.6, "volume": 25374.0}, {"date": "2016-11-09", "close": 256.4, "volume": 25843.0}, {"date": "2016-11-10", "close": 263.6, "volume": 18214.0}, {"date": "2016-11-11", "close": 264.8, "volume": 11700.0}, {"date": "2016-11-14", "close": 257.6, "volume": 13041.0}, {"date": "2016-11-15", "close": 256.4, "volume": 17440.0}, {"date": "2016-11-16", "close": 244.0, "volume": 40927.0}, {"date": "2016-11-17", "close": 244.8, "volume": 20618.0}, {"date": "2016-11-18", "close": 244.0, "volume": 19493.0}, {"date": "2016-11-21", "close": 245.6, "volume": 16561.0}, {"date": "2016-11-22", "close": 250.0, "volume": 11102.0}, {"date": "2016-11-23", "close": 253.2, "volume": 15272.0}, {"date": "2016-11-24", "close": 252.4, "volume": 14383.0}, {"date": "2016-11-25", "close": 252.0, "volume": 11017.0}, {"date": "2016-11-28", "close": 251.6, "volume": 12739.0}, {"date": "2016-11-29", "close": 252.0, "volume": 20780.0}, {"date": "2016-11-30", "close": 247.6, "volume": 23428.0}, {"date": "2016-12-01", "close": 251.6, "volume": 21150.0}, {"date": "2016-12-02", "close": 252.0, "volume": 16240.0}, {"date": "2016-12-05", "close": 246.8, "volume": 15617.0}, {"date": "2016-12-06", "close": 247.6, "volume": 15192.0}, {"date": "2016-12-07", "close": 249.2, "volume": 14372.0}, {"date": "2016-12-08", "close": 257.2, "volume": 12112.0}, {"date": "2016-12-09", "close": 259.6, "volume": 21049.0}, {"date": "2016-12-12", "close": 255.6, "volume": 15505.0}, {"date": "2016-12-13", "close": 258.4, "volume": 12500.0}, {"date": "2016-12-14", "close": 263.6, "volume": 26670.0}, {"date": "2016-12-15", "close": 266.8, "volume": 26122.0}, {"date": "2016-12-16", "close": 270.4, "volume": 47123.0}, {"date": "2016-12-19", "close": 271.2, "volume": 9882.0}, {"date": "2016-12-20", "close": 271.2, "volume": 12263.0}, {"date": "2016-12-21", "close": 274.4, "volume": 11430.0}, {"date": "2016-12-22", "close": 275.6, "volume": 11715.0}, {"date": "2016-12-23", "close": 278.0, "volume": 6953.0}, {"date": "2016-12-28", "close": 280.0, "volume": 18695.0}, {"date": "2016-12-29", "close": 283.6, "volume": 11907.0}, {"date": "2016-12-30", "close": 280.8, "volume": 9003.0}, {"date": "2017-01-03", "close": 286.0, "volume": 12490.0}, {"date": "2017-01-04", "close": 284.8, "volume": 11617.0}, {"date": "2017-01-05", "close": 282.0, "volume": 10090.0}, {"date": "2017-01-06", "close": 279.2, "volume": 12154.0}, {"date": "2017-01-09", "close": 283.6, "volume": 14201.0}, {"date": "2017-01-10", "close": 279.2, "volume": 9822.0}, {"date": "2017-01-11", "close": 276.8, "volume": 11326.0}, {"date": "2017-01-12", "close": 278.0, "volume": 13767.0}, {"date": "2017-01-13", "close": 277.2, "volume": 12315.0}, {"date": "2017-01-16", "close": 278.4, "volume": 9285.0}, {"date": "2017-01-17", "close": 272.0, "volume": 15305.0}, {"date": "2017-01-18", "close": 268.4, "volume": 15076.0}, {"date": "2017-01-19", "close": 264.8, "volume": 19574.0}, {"date": "2017-01-20", "close": 263.6, "volume": 12720.0}, {"date": "2017-01-23", "close": 262.4, "volume": 16736.0}, {"date": "2017-01-24", "close": 261.2, "volume": 12861.0}, {"date": "2017-01-25", "close": 262.8, "volume": 8406.0}, {"date": "2017-01-27", "close": 265.6, "volume": 8038.0}, {"date": "2017-01-30", "close": 259.2, "volume": 11808.0}, {"date": "2017-01-31", "close": 257.6, "volume": 13665.0}, {"date": "2017-02-01", "close": 255.6, "volume": 17725.0}, {"date": "2017-02-02", "close": 248.8, "volume": 23141.0}, {"date": "2017-02-03", "close": 252.0, "volume": 20830.0}, {"date": "2017-02-06", "close": 254.8, "volume": 11926.0}, {"date": "2017-02-07", "close": 253.6, "volume": 13936.0}, {"date": "2017-02-08", "close": 255.6, "volume": 14779.0}, {"date": "2017-02-09", "close": 250.4, "volume": 21321.0}, {"date": "2017-02-10", "close": 256.0, "volume": 31107.0}, {"date": "2017-02-13", "close": 254.4, "volume": 17627.0}, {"date": "2017-02-14", "close": 250.4, "volume": 29589.0}, {"date": "2017-02-15", "close": 252.0, "volume": 22251.0}, {"date": "2017-02-16", "close": 247.6, "volume": 31758.0}, {"date": "2017-02-17", "close": 246.0, "volume": 25528.0}, {"date": "2017-02-20", "close": 244.4, "volume": 18483.0}, {"date": "2017-02-21", "close": 246.0, "volume": 17002.0}, {"date": "2017-02-22", "close": 247.2, "volume": 21672.0}, {"date": "2017-02-23", "close": 256.0, "volume": 43586.0}, {"date": "2017-02-24", "close": 245.2, "volume": 35199.0}, {"date": "2017-02-27", "close": 228.8, "volume": 82332.0}, {"date": "2017-02-28", "close": 222.0, "volume": 71636.0}, {"date": "2017-03-01", "close": 219.2, "volume": 68023.0}, {"date": "2017-03-02", "close": 219.2, "volume": 44736.0}, {"date": "2017-03-03", "close": 221.6, "volume": 42438.0}, {"date": "2017-03-06", "close": 224.8, "volume": 42479.0}, {"date": "2017-03-07", "close": 213.6, "volume": 119124.0}, {"date": "2017-03-08", "close": 214.8, "volume": 69243.0}, {"date": "2017-03-09", "close": 216.8, "volume": 25186.0}, {"date": "2017-03-10", "close": 222.8, "volume": 29919.0}, {"date": "2017-03-13", "close": 223.6, "volume": 23359.0}, {"date": "2017-03-14", "close": 224.0, "volume": 28529.0}, {"date": "2017-03-15", "close": 224.8, "volume": 43197.0}, {"date": "2017-03-16", "close": 225.6, "volume": 28960.0}, {"date": "2017-03-17", "close": 218.8, "volume": 52382.0}, {"date": "2017-03-20", "close": 216.4, "volume": 24725.0}, {"date": "2017-03-21", "close": 214.0, "volume": 31636.0}, {"date": "2017-03-22", "close": 212.0, "volume": 29693.0}, {"date": "2017-03-23", "close": 208.0, "volume": 45810.0}, {"date": "2017-03-24", "close": 214.8, "volume": 27398.0}, {"date": "2017-03-27", "close": 210.0, "volume": 17627.0}, {"date": "2017-03-28", "close": 212.0, "volume": 17327.0}, {"date": "2017-03-29", "close": 215.2, "volume": 19436.0}, {"date": "2017-03-30", "close": 213.6, "volume": 28769.0}, {"date": "2017-03-31", "close": 213.2, "volume": 24507.0}, {"date": "2017-04-03", "close": 209.2, "volume": 30232.0}, {"date": "2017-04-04", "close": 206.8, "volume": 30086.0}, {"date": "2017-04-05", "close": 204.4, "volume": 25184.0}, {"date": "2017-04-06", "close": 204.4, "volume": 25147.0}, {"date": "2017-04-07", "close": 209.6, "volume": 31092.0}, {"date": "2017-04-10", "close": 209.2, "volume": 21519.0}, {"date": "2017-04-11", "close": 207.6, "volume": 21043.0}, {"date": "2017-04-12", "close": 206.8, "volume": 22180.0}, {"date": "2017-04-13", "close": 202.4, "volume": 29013.0}, {"date": "2017-04-18", "close": 206.0, "volume": 28383.0}, {"date": "2017-04-19", "close": 205.6, "volume": 33050.0}, {"date": "2017-04-20", "close": 212.4, "volume": 23718.0}, {"date": "2017-04-21", "close": 213.6, "volume": 21582.0}, {"date": "2017-04-24", "close": 217.6, "volume": 20720.0}, {"date": "2017-04-26", "close": 214.4, "volume": 33968.0}, {"date": "2017-04-27", "close": 219.2, "volume": 28537.0}, {"date": "2017-04-28", "close": 218.4, "volume": 23664.0}, {"date": "2017-05-01", "close": 220.0, "volume": 16515.0}, {"date": "2017-05-02", "close": 220.0, "volume": 16096.0}, {"date": "2017-05-03", "close": 222.0, "volume": 16972.0}, {"date": "2017-05-04", "close": 220.4, "volume": 17143.0}, {"date": "2017-05-05", "close": 217.2, "volume": 15020.0}, {"date": "2017-05-08", "close": 221.6, "volume": 11794.0}, {"date": "2017-05-09", "close": 221.6, "volume": 17196.0}, {"date": "2017-05-10", "close": 222.8, "volume": 10266.0}, {"date": "2017-05-11", "close": 225.2, "volume": 15598.0}, {"date": "2017-05-12", "close": 216.0, "volume": 25721.0}, {"date": "2017-05-15", "close": 210.4, "volume": 18578.0}, {"date": "2017-05-16", "close": 208.4, "volume": 19734.0}, {"date": "2017-05-17", "close": 203.6, "volume": 29274.0}, {"date": "2017-05-18", "close": 204.4, "volume": 28097.0}, {"date": "2017-05-19", "close": 206.4, "volume": 21681.0}, {"date": "2017-05-22", "close": 211.2, "volume": 24534.0}, {"date": "2017-05-23", "close": 212.8, "volume": 18244.0}, {"date": "2017-05-24", "close": 211.2, "volume": 20447.0}, {"date": "2017-05-25", "close": 211.6, "volume": 13906.0}, {"date": "2017-05-26", "close": 211.6, "volume": 12173.0}, {"date": "2017-05-29", "close": 210.8, "volume": 16647.0}, {"date": "2017-05-30", "close": 205.2, "volume": 13947.0}, {"date": "2017-05-31", "close": 205.6, "volume": 13068.0}, {"date": "2017-06-01", "close": 207.2, "volume": 18638.0}, {"date": "2017-06-02", "close": 208.8, "volume": 11366.0}, {"date": "2017-06-05", "close": 185.2, "volume": 155975.0}, {"date": "2017-06-06", "close": 191.2, "volume": 130188.0}, {"date": "2017-06-07", "close": 194.8, "volume": 26997.0}, {"date": "2017-06-08", "close": 198.4, "volume": 22089.0}, {"date": "2017-06-09", "close": 199.6, "volume": 17897.0}, {"date": "2017-06-13", "close": 198.0, "volume": 28607.0}, {"date": "2017-06-14", "close": 202.8, "volume": 26031.0}, {"date": "2017-06-15", "close": 202.8, "volume": 26219.0}, {"date": "2017-06-16", "close": 206.4, "volume": 20517.0}, {"date": "2017-06-19", "close": 202.4, "volume": 20715.0}, {"date": "2017-06-20", "close": 203.6, "volume": 14797.0}, {"date": "2017-06-21", "close": 182.4, "volume": 119676.0}, {"date": "2017-06-22", "close": 183.6, "volume": 62574.0}, {"date": "2017-06-23", "close": 186.8, "volume": 21006.0}, {"date": "2017-06-26", "close": 188.4, "volume": 19320.0}, {"date": "2017-06-27", "close": 187.2, "volume": 16800.0}, {"date": "2017-06-28", "close": 190.8, "volume": 24273.0}, {"date": "2017-06-29", "close": 190.8, "volume": 20523.0}, {"date": "2017-06-30", "close": 188.0, "volume": 30458.0}, {"date": "2017-07-03", "close": 185.2, "volume": 23757.0}, {"date": "2017-07-04", "close": 190.4, "volume": 16752.0}, {"date": "2017-07-05", "close": 190.0, "volume": 13557.0}, {"date": "2017-07-06", "close": 182.4, "volume": 44099.0}, {"date": "2017-07-07", "close": 180.4, "volume": 25045.0}, {"date": "2017-07-10", "close": 180.8, "volume": 31946.0}, {"date": "2017-07-11", "close": 176.8, "volume": 41041.0}, {"date": "2017-07-12", "close": 175.2, "volume": 35192.0}, {"date": "2017-07-13", "close": 177.2, "volume": 20262.0}, {"date": "2017-07-14", "close": 177.2, "volume": 18738.0}, {"date": "2017-07-17", "close": 178.4, "volume": 20758.0}, {"date": "2017-07-18", "close": 176.8, "volume": 15577.0}, {"date": "2017-07-19", "close": 174.0, "volume": 19164.0}, {"date": "2017-07-20", "close": 168.4, "volume": 53879.0}, {"date": "2017-07-21", "close": 172.8, "volume": 22112.0}, {"date": "2017-07-24", "close": 174.8, "volume": 22616.0}, {"date": "2017-07-25", "close": 178.4, "volume": 15124.0}, {"date": "2017-07-26", "close": 187.2, "volume": 30403.0}, {"date": "2017-07-27", "close": 192.8, "volume": 26842.0}, {"date": "2017-07-28", "close": 191.2, "volume": 16459.0}, {"date": "2017-07-31", "close": 194.0, "volume": 14805.0}, {"date": "2017-08-01", "close": 198.4, "volume": 14062.0}, {"date": "2017-08-02", "close": 199.6, "volume": 12328.0}, {"date": "2017-08-03", "close": 203.2, "volume": 20048.0}, {"date": "2017-08-04", "close": 201.2, "volume": 12603.0}, {"date": "2017-08-07", "close": 200.0, "volume": 8861.0}, {"date": "2017-08-08", "close": 199.6, "volume": 7261.0}, {"date": "2017-08-09", "close": 199.2, "volume": 6119.0}, {"date": "2017-08-10", "close": 196.4, "volume": 10193.0}, {"date": "2017-08-11", "close": 197.6, "volume": 10486.0}, {"date": "2017-08-14", "close": 198.0, "volume": 5528.0}, {"date": "2017-08-15", "close": 197.6, "volume": 9289.0}, {"date": "2017-08-16", "close": 193.6, "volume": 29547.0}, {"date": "2017-08-17", "close": 202.0, "volume": 22740.0}, {"date": "2017-08-18", "close": 201.6, "volume": 7335.0}, {"date": "2017-08-21", "close": 198.8, "volume": 10858.0}, {"date": "2017-08-22", "close": 199.2, "volume": 4337.0}, {"date": "2017-08-23", "close": 190.0, "volume": 20752.0}, {"date": "2017-08-24", "close": 190.0, "volume": 11055.0}, {"date": "2017-08-25", "close": 188.8, "volume": 6480.0}, {"date": "2017-08-28", "close": 192.0, "volume": 10287.0}, {"date": "2017-08-29", "close": 193.6, "volume": 24348.0}, {"date": "2017-08-30", "close": 200.0, "volume": 25521.0}, {"date": "2017-08-31", "close": 200.0, "volume": 20144.0}, {"date": "2017-09-01", "close": 201.2, "volume": 8083.0}, {"date": "2017-09-04", "close": 200.8, "volume": 8749.0}, {"date": "2017-09-05", "close": 200.8, "volume": 10943.0}, {"date": "2017-09-06", "close": 196.0, "volume": 21886.0}, {"date": "2017-09-07", "close": 192.8, "volume": 18515.0}, {"date": "2017-09-08", "close": 185.6, "volume": 40068.0}, {"date": "2017-09-11", "close": 177.2, "volume": 22169.0}, {"date": "2017-09-12", "close": 173.2, "volume": 25115.0}, {"date": "2017-09-13", "close": 176.0, "volume": 11596.0}, {"date": "2017-09-14", "close": 178.0, "volume": 9846.0}, {"date": "2017-09-15", "close": 175.2, "volume": 9950.0}, {"date": "2017-09-18", "close": 177.6, "volume": 6707.0}, {"date": "2017-09-19", "close": 174.4, "volume": 12674.0}, {"date": "2017-09-20", "close": 174.4, "volume": 8725.0}, {"date": "2017-09-21", "close": 173.2, "volume": 16116.0}, {"date": "2017-09-22", "close": 172.8, "volume": 10769.0}, {"date": "2017-09-25", "close": 172.8, "volume": 6543.0}, {"date": "2017-09-26", "close": 173.2, "volume": 7999.0}, {"date": "2017-09-27", "close": 170.4, "volume": 29404.0}, {"date": "2017-09-28", "close": 170.0, "volume": 20049.0}, {"date": "2017-09-29", "close": 171.2, "volume": 10730.0}, {"date": "2017-10-02", "close": 174.4, "volume": 10645.0}, {"date": "2017-10-03", "close": 182.0, "volume": 12726.0}, {"date": "2017-10-04", "close": 178.4, "volume": 11273.0}, {"date": "2017-10-05", "close": 178.0, "volume": 9041.0}, {"date": "2017-10-06", "close": 178.0, "volume": 9888.0}, {"date": "2017-10-09", "close": 177.6, "volume": 6897.0}, {"date": "2017-10-10", "close": 182.8, "volume": 10348.0}, {"date": "2017-10-11", "close": 184.4, "volume": 8237.0}, {"date": "2017-10-12", "close": 180.0, "volume": 13737.0}, {"date": "2017-10-13", "close": 183.2, "volume": 13194.0}, {"date": "2017-10-16", "close": 183.2, "volume": 9579.0}, {"date": "2017-10-17", "close": 182.4, "volume": 10183.0}, {"date": "2017-10-18", "close": 180.0, "volume": 6489.0}, {"date": "2017-10-19", "close": 179.2, "volume": 11485.0}, {"date": "2017-10-20", "close": 178.8, "volume": 10347.0}, {"date": "2017-10-23", "close": 177.6, "volume": 15810.0}, {"date": "2017-10-24", "close": 176.0, "volume": 10384.0}, {"date": "2017-10-25", "close": 175.6, "volume": 11710.0}, {"date": "2017-10-26", "close": 176.0, "volume": 14455.0}, {"date": "2017-10-27", "close": 177.2, "volume": 7700.0}, {"date": "2017-10-30", "close": 174.8, "volume": 9590.0}, {"date": "2017-10-31", "close": 176.0, "volume": 8189.0}, {"date": "2017-11-01", "close": 175.2, "volume": 14112.0}, {"date": "2017-11-02", "close": 178.4, "volume": 14570.0}, {"date": "2017-11-03", "close": 181.2, "volume": 15660.0}, {"date": "2017-11-06", "close": 182.0, "volume": 12328.0}, {"date": "2017-11-07", "close": 186.0, "volume": 12500.0}, {"date": "2017-11-08", "close": 186.0, "volume": 8480.0}, {"date": "2017-11-09", "close": 186.4, "volume": 8818.0}, {"date": "2017-11-10", "close": 180.0, "volume": 15842.0}, {"date": "2017-11-13", "close": 179.2, "volume": 9285.0}, {"date": "2017-11-14", "close": 177.2, "volume": 7697.0}, {"date": "2017-11-15", "close": 178.4, "volume": 6421.0}, {"date": "2017-11-16", "close": 180.4, "volume": 10377.0}, {"date": "2017-11-17", "close": 176.0, "volume": 17419.0}, {"date": "2017-11-20", "close": 176.4, "volume": 11292.0}, {"date": "2017-11-21", "close": 174.4, "volume": 11640.0}, {"date": "2017-11-22", "close": 177.6, "volume": 9246.0}, {"date": "2017-11-23", "close": 176.4, "volume": 8682.0}, {"date": "2017-11-24", "close": 176.0, "volume": 14144.0}, {"date": "2017-11-27", "close": 174.8, "volume": 9891.0}, {"date": "2017-11-28", "close": 175.2, "volume": 13657.0}, {"date": "2017-11-29", "close": 175.2, "volume": 10705.0}, {"date": "2017-11-30", "close": 180.4, "volume": 30080.0}, {"date": "2017-12-01", "close": 175.6, "volume": 26682.0}, {"date": "2017-12-04", "close": 177.2, "volume": 9065.0}, {"date": "2017-12-05", "close": 175.6, "volume": 12535.0}, {"date": "2017-12-06", "close": 176.0, "volume": 12791.0}, {"date": "2017-12-07", "close": 176.0, "volume": 14746.0}, {"date": "2017-12-08", "close": 176.0, "volume": 12426.0}, {"date": "2017-12-11", "close": 130.0, "volume": 367136.0}, {"date": "2017-12-12", "close": 123.2, "volume": 181080.0}, {"date": "2017-12-13", "close": 123.2, "volume": 138656.0}, {"date": "2017-12-14", "close": 119.6, "volume": 68397.0}, {"date": "2017-12-15", "close": 114.0, "volume": 119453.0}, {"date": "2017-12-18", "close": 106.0, "volume": 239802.0}, {"date": "2017-12-19", "close": 79.2, "volume": 516980.0}, {"date": "2017-12-20", "close": 65.0, "volume": 522814.0}, {"date": "2017-12-21", "close": 86.0, "volume": 520578.0}, {"date": "2017-12-22", "close": 92.0, "volume": 308577.0}, {"date": "2017-12-27", "close": 100.4, "volume": 162256.0}, {"date": "2017-12-28", "close": 94.8, "volume": 110887.0}, {"date": "2017-12-29", "close": 98.8, "volume": 80747.0}, {"date": "2018-01-02", "close": 98.4, "volume": 32344.0}, {"date": "2018-01-03", "close": 97.2, "volume": 21292.0}, {"date": "2018-01-04", "close": 98.4, "volume": 38458.0}, {"date": "2018-01-05", "close": 99.6, "volume": 27188.0}, {"date": "2018-01-08", "close": 98.8, "volume": 25715.0}, {"date": "2018-01-09", "close": 92.8, "volume": 144833.0}, {"date": "2018-01-10", "close": 92.0, "volume": 39788.0}, {"date": "2018-01-11", "close": 94.8, "volume": 52950.0}, {"date": "2018-01-12", "close": 96.0, "volume": 26611.0}, {"date": "2018-01-15", "close": 94.0, "volume": 25373.0}, {"date": "2018-01-16", "close": 90.0, "volume": 56936.0}, {"date": "2018-01-17", "close": 88.0, "volume": 26266.0}, {"date": "2018-01-18", "close": 87.2, "volume": 15383.0}, {"date": "2018-01-19", "close": 82.8, "volume": 48716.0}, {"date": "2018-01-22", "close": 80.8, "volume": 58435.0}, {"date": "2018-01-23", "close": 85.2, "volume": 28561.0}, {"date": "2018-01-24", "close": 82.4, "volume": 24848.0}, {"date": "2018-01-25", "close": 80.4, "volume": 19007.0}, {"date": "2018-01-29", "close": 80.0, "volume": 58721.0}, {"date": "2018-01-30", "close": 77.2, "volume": 45671.0}, {"date": "2018-01-31", "close": 78.2, "volume": 28605.0}, {"date": "2018-02-01", "close": 76.0, "volume": 44973.0}, {"date": "2018-02-02", "close": 76.4, "volume": 19656.0}, {"date": "2018-02-05", "close": 76.0, "volume": 22404.0}, {"date": "2018-02-06", "close": 73.2, "volume": 37131.0}, {"date": "2018-02-07", "close": 74.0, "volume": 23731.0}, {"date": "2018-02-08", "close": 76.2, "volume": 19935.0}, {"date": "2018-02-09", "close": 75.2, "volume": 17390.0}, {"date": "2018-02-12", "close": 74.6, "volume": 12884.0}, {"date": "2018-02-13", "close": 77.2, "volume": 16757.0}, {"date": "2018-02-14", "close": 77.2, "volume": 13477.0}, {"date": "2018-02-15", "close": 78.4, "volume": 16883.0}, {"date": "2018-02-16", "close": 81.2, "volume": 27570.0}, {"date": "2018-02-19", "close": 84.8, "volume": 19449.0}, {"date": "2018-02-20", "close": 84.4, "volume": 18273.0}, {"date": "2018-02-21", "close": 82.0, "volume": 13645.0}, {"date": "2018-02-22", "close": 84.8, "volume": 15694.0}, {"date": "2018-02-23", "close": 86.8, "volume": 12116.0}, {"date": "2018-02-26", "close": 85.2, "volume": 15500.0}, {"date": "2018-02-27", "close": 81.6, "volume": 11821.0}, {"date": "2018-03-05", "close": 51.8, "volume": 232842.0}, {"date": "2018-03-06", "close": 45.6, "volume": 182770.0}, {"date": "2018-03-07", "close": 48.0, "volume": 149748.0}, {"date": "2018-03-08", "close": 47.6, "volume": 77853.0}, {"date": "2018-03-09", "close": 47.4, "volume": 57210.0}, {"date": "2018-03-12", "close": 46.0, "volume": 103757.0}, {"date": "2018-03-13", "close": 45.8, "volume": 45697.0}, {"date": "2018-03-14", "close": 43.6, "volume": 50923.0}, {"date": "2018-03-15", "close": 41.2, "volume": 75092.0}, {"date": "2018-03-16", "close": 42.2, "volume": 48006.0}, {"date": "2018-03-19", "close": 42.0, "volume": 24833.0}, {"date": "2018-03-20", "close": 44.8, "volume": 28337.0}, {"date": "2018-03-21", "close": 41.4, "volume": 53304.0}, {"date": "2018-03-22", "close": 41.6, "volume": 26895.0}, {"date": "2018-03-23", "close": 41.2, "volume": 35607.0}, {"date": "2018-03-26", "close": 42.2, "volume": 33821.0}, {"date": "2018-03-27", "close": 41.6, "volume": 26011.0}, {"date": "2018-03-28", "close": 41.0, "volume": 30598.0}, {"date": "2018-03-29", "close": 37.2, "volume": 69495.0}, {"date": "2018-04-03", "close": 37.2, "volume": 57363.0}, {"date": "2018-04-04", "close": 33.6, "volume": 58639.0}, {"date": "2018-04-05", "close": 37.2, "volume": 58346.0}, {"date": "2018-04-06", "close": 35.8, "volume": 29152.0}, {"date": "2018-04-09", "close": 35.8, "volume": 13396.0}, {"date": "2018-04-10", "close": 37.6, "volume": 18456.0}, {"date": "2018-04-11", "close": 40.8, "volume": 55188.0}, {"date": "2018-04-12", "close": 37.4, "volume": 43817.0}, {"date": "2018-04-13", "close": 37.2, "volume": 25064.0}, {"date": "2018-04-16", "close": 35.6, "volume": 21518.0}, {"date": "2018-04-17", "close": 36.2, "volume": 41340.0}, {"date": "2018-04-18", "close": 35.4, "volume": 33560.0}, {"date": "2018-04-19", "close": 35.6, "volume": 14950.0}, {"date": "2018-04-20", "close": 37.0, "volume": 40628.0}, {"date": "2018-04-23", "close": 37.4, "volume": 42909.0}, {"date": "2018-04-24", "close": 36.4, "volume": 24413.0}, {"date": "2018-04-26", "close": 35.4, "volume": 46001.0}, {"date": "2018-04-27", "close": 35.2, "volume": 27317.0}, {"date": "2018-04-30", "close": 36.8, "volume": 47903.0}, {"date": "2018-05-01", "close": 37.4, "volume": 25147.0}, {"date": "2018-05-02", "close": 36.2, "volume": 23389.0}, {"date": "2018-05-03", "close": 36.8, "volume": 44688.0}, {"date": "2018-05-04", "close": 35.8, "volume": 31353.0}, {"date": "2018-05-07", "close": 35.0, "volume": 44207.0}, {"date": "2018-05-08", "close": 34.8, "volume": 30643.0}, {"date": "2018-05-09", "close": 35.2, "volume": 26980.0}, {"date": "2018-05-10", "close": 34.4, "volume": 23878.0}, {"date": "2018-05-11", "close": 34.2, "volume": 15555.0}, {"date": "2018-05-14", "close": 34.0, "volume": 24496.0}, {"date": "2018-05-15", "close": 33.6, "volume": 33305.0}, {"date": "2018-05-16", "close": 32.0, "volume": 49808.0}, {"date": "2018-05-17", "close": 32.8, "volume": 32970.0}, {"date": "2018-05-18", "close": 33.4, "volume": 26355.0}, {"date": "2018-05-21", "close": 32.4, "volume": 153956.0}, {"date": "2018-05-22", "close": 31.6, "volume": 48229.0}, {"date": "2018-05-23", "close": 31.0, "volume": 44633.0}, {"date": "2018-05-24", "close": 30.4, "volume": 27310.0}, {"date": "2018-05-25", "close": 30.0, "volume": 18948.0}, {"date": "2018-05-28", "close": 30.8, "volume": 15188.0}, {"date": "2018-05-29", "close": 33.8, "volume": 72686.0}, {"date": "2018-05-30", "close": 35.4, "volume": 71238.0}, {"date": "2018-05-31", "close": 32.8, "volume": 123215.0}, {"date": "2018-06-01", "close": 32.2, "volume": 25842.0}, {"date": "2018-06-04", "close": 31.2, "volume": 23531.0}, {"date": "2018-06-05", "close": 30.4, "volume": 103211.0}, {"date": "2018-06-06", "close": 28.4, "volume": 47595.0}, {"date": "2018-06-07", "close": 26.8, "volume": 84810.0}, {"date": "2018-06-08", "close": 24.4, "volume": 84746.0}, {"date": "2018-06-12", "close": 22.2, "volume": 122926.0}, {"date": "2018-06-13", "close": 21.8, "volume": 76792.0}, {"date": "2018-06-14", "close": 23.0, "volume": 78091.0}, {"date": "2018-06-15", "close": 21.8, "volume": 168749.0}, {"date": "2018-06-18", "close": 22.6, "volume": 38457.0}, {"date": "2018-06-19", "close": 22.0, "volume": 19459.0}, {"date": "2018-06-20", "close": 21.0, "volume": 36869.0}, {"date": "2018-06-21", "close": 22.0, "volume": 33476.0}, {"date": "2018-06-22", "close": 21.4, "volume": 50276.0}, {"date": "2018-06-25", "close": 20.0, "volume": 52152.0}, {"date": "2018-06-26", "close": 18.2, "volume": 61148.0}, {"date": "2018-06-27", "close": 17.2, "volume": 71128.0}, {"date": "2018-06-28", "close": 17.0, "volume": 86732.0}, {"date": "2018-06-29", "close": 21.6, "volume": 180814.0}, {"date": "2018-07-02", "close": 19.4, "volume": 67848.0}, {"date": "2018-07-03", "close": 20.0, "volume": 24050.0}, {"date": "2018-07-04", "close": 19.0, "volume": 28636.0}, {"date": "2018-07-05", "close": 18.6, "volume": 21925.0}, {"date": "2018-07-06", "close": 18.4, "volume": 25427.0}, {"date": "2018-07-09", "close": 19.2, "volume": 32635.0}, {"date": "2018-07-10", "close": 18.2, "volume": 41247.0}, {"date": "2018-07-11", "close": 18.2, "volume": 28489.0}, {"date": "2018-07-12", "close": 18.0, "volume": 15726.0}, {"date": "2018-07-13", "close": 17.4, "volume": 32801.0}, {"date": "2018-07-16", "close": 17.2, "volume": 23352.0}, {"date": "2018-07-17", "close": 17.0, "volume": 22305.0}, {"date": "2018-07-18", "close": 17.0, "volume": 27183.0}, {"date": "2018-07-19", "close": 17.2, "volume": 23345.0}, {"date": "2018-07-20", "close": 17.0, "volume": 46942.0}, {"date": "2018-07-23", "close": 16.6, "volume": 31654.0}, {"date": "2018-07-24", "close": 16.4, "volume": 30692.0}, {"date": "2018-07-25", "close": 16.2, "volume": 7507.0}, {"date": "2018-07-26", "close": 16.2, "volume": 9233.0}, {"date": "2018-07-27", "close": 17.8, "volume": 31932.0}, {"date": "2018-07-30", "close": 16.6, "volume": 22234.0}, {"date": "2018-07-31", "close": 16.4, "volume": 14707.0}, {"date": "2018-08-01", "close": 16.6, "volume": 8413.0}, {"date": "2018-08-02", "close": 16.6, "volume": 13113.0}, {"date": "2018-08-03", "close": 16.8, "volume": 28843.0}, {"date": "2018-08-06", "close": 16.6, "volume": 16262.0}, {"date": "2018-08-07", "close": 16.8, "volume": 21510.0}, {"date": "2018-08-08", "close": 16.6, "volume": 21442.0}, {"date": "2018-08-09", "close": 16.4, "volume": 21821.0}, {"date": "2018-08-10", "close": 16.6, "volume": 29750.0}, {"date": "2018-08-13", "close": 15.8, "volume": 29536.0}, {"date": "2018-08-14", "close": 16.2, "volume": 14486.0}, {"date": "2018-08-15", "close": 16.6, "volume": 74424.0}, {"date": "2018-08-16", "close": 18.8, "volume": 58439.0}, {"date": "2018-08-17", "close": 20.6, "volume": 64160.0}, {"date": "2018-08-20", "close": 21.6, "volume": 78316.0}, {"date": "2018-08-21", "close": 26.8, "volume": 96569.0}, {"date": "2018-08-22", "close": 23.0, "volume": 122909.0}, {"date": "2018-08-23", "close": 22.6, "volume": 23537.0}, {"date": "2018-08-24", "close": 24.8, "volume": 32859.0}, {"date": "2018-08-27", "close": 23.4, "volume": 24314.0}, {"date": "2018-08-28", "close": 23.6, "volume": 12669.0}, {"date": "2018-08-29", "close": 26.6, "volume": 67461.0}, {"date": "2018-08-30", "close": 25.0, "volume": 30302.0}, {"date": "2018-08-31", "close": 22.8, "volume": 71685.0}, {"date": "2018-09-03", "close": 22.0, "volume": 41592.0}, {"date": "2018-09-04", "close": 22.0, "volume": 9960.0}, {"date": "2018-09-05", "close": 21.0, "volume": 13056.0}, {"date": "2018-09-06", "close": 20.0, "volume": 21397.0}, {"date": "2018-09-07", "close": 18.4, "volume": 28893.0}, {"date": "2018-09-10", "close": 19.6, "volume": 30541.0}, {"date": "2018-09-11", "close": 19.2, "volume": 28293.0}, {"date": "2018-09-12", "close": 20.6, "volume": 18116.0}, {"date": "2018-09-13", "close": 20.2, "volume": 11726.0}, {"date": "2018-09-14", "close": 20.0, "volume": 7223.0}, {"date": "2018-09-17", "close": 19.4, "volume": 12135.0}, {"date": "2018-09-18", "close": 19.2, "volume": 15026.0}, {"date": "2018-09-19", "close": 19.4, "volume": 14584.0}, {"date": "2018-09-20", "close": 20.2, "volume": 53511.0}, {"date": "2018-09-21", "close": 20.4, "volume": 63957.0}, {"date": "2018-09-24", "close": 19.8, "volume": 12084.0}, {"date": "2018-09-25", "close": 20.0, "volume": 15197.0}, {"date": "2018-09-26", "close": 19.0, "volume": 20402.0}, {"date": "2018-09-27", "close": 19.6, "volume": 13894.0}, {"date": "2018-09-28", "close": 19.0, "volume": 10661.0}, {"date": "2018-10-01", "close": 19.4, "volume": 4415.0}, {"date": "2018-10-02", "close": 19.0, "volume": 12221.0}, {"date": "2018-10-03", "close": 19.2, "volume": 2995.0}, {"date": "2018-10-04", "close": 19.8, "volume": 12998.0}, {"date": "2018-10-05", "close": 19.4, "volume": 4541.0}, {"date": "2018-10-08", "close": 18.8, "volume": 11340.0}, {"date": "2018-10-09", "close": 18.6, "volume": 10264.0}, {"date": "2018-10-10", "close": 18.6, "volume": 5520.0}, {"date": "2018-10-11", "close": 17.8, "volume": 12541.0}, {"date": "2018-10-12", "close": 18.4, "volume": 6120.0}, {"date": "2018-10-15", "close": 17.4, "volume": 11509.0}, {"date": "2018-10-16", "close": 17.4, "volume": 9568.0}, {"date": "2018-10-17", "close": 17.0, "volume": 14595.0}, {"date": "2018-10-18", "close": 16.8, "volume": 7145.0}, {"date": "2018-10-19", "close": 17.2, "volume": 4463.0}, {"date": "2018-10-22", "close": 17.0, "volume": 4300.0}, {"date": "2018-10-23", "close": 17.0, "volume": 3826.0}, {"date": "2018-10-24", "close": 16.8, "volume": 4924.0}, {"date": "2018-10-25", "close": 16.2, "volume": 12411.0}, {"date": "2018-10-26", "close": 16.6, "volume": 7598.0}, {"date": "2018-10-29", "close": 16.0, "volume": 10766.0}, {"date": "2018-10-30", "close": 15.4, "volume": 10853.0}, {"date": "2018-10-31", "close": 14.8, "volume": 11579.0}, {"date": "2018-11-01", "close": 14.6, "volume": 13252.0}, {"date": "2018-11-02", "close": 14.8, "volume": 6499.0}, {"date": "2018-11-05", "close": 14.6, "volume": 8837.0}, {"date": "2018-11-06", "close": 14.6, "volume": 13529.0}, {"date": "2018-11-07", "close": 17.0, "volume": 27125.0}, {"date": "2018-11-08", "close": 16.0, "volume": 7760.0}, {"date": "2018-11-09", "close": 16.2, "volume": 5761.0}, {"date": "2018-11-12", "close": 15.8, "volume": 8290.0}, {"date": "2018-11-13", "close": 15.8, "volume": 4931.0}, {"date": "2018-11-14", "close": 15.8, "volume": 1329.0}, {"date": "2018-11-15", "close": 15.4, "volume": 4660.0}, {"date": "2018-11-16", "close": 15.8, "volume": 1465.0}, {"date": "2018-11-19", "close": 15.6, "volume": 3643.0}, {"date": "2018-11-20", "close": 16.0, "volume": 5542.0}, {"date": "2018-11-21", "close": 16.0, "volume": 1333.0}, {"date": "2018-11-22", "close": 16.0, "volume": 2128.0}, {"date": "2018-11-23", "close": 15.8, "volume": 3783.0}, {"date": "2018-11-26", "close": 15.8, "volume": 1696.0}, {"date": "2018-11-27", "close": 15.6, "volume": 9215.0}, {"date": "2018-11-28", "close": 15.6, "volume": 4595.0}, {"date": "2018-11-29", "close": 15.2, "volume": 6590.0}, {"date": "2018-11-30", "close": 15.0, "volume": 4932.0}, {"date": "2018-12-03", "close": 16.0, "volume": 16804.0}, {"date": "2018-12-04", "close": 15.0, "volume": 13408.0}, {"date": "2018-12-05", "close": 14.4, "volume": 10119.0}, {"date": "2018-12-06", "close": 14.4, "volume": 7754.0}, {"date": "2018-12-07", "close": 14.2, "volume": 6759.0}, {"date": "2018-12-10", "close": 13.6, "volume": 9425.0}, {"date": "2018-12-11", "close": 13.6, "volume": 6475.0}, {"date": "2018-12-12", "close": 12.8, "volume": 8646.0}, {"date": "2018-12-13", "close": 12.8, "volume": 3411.0}, {"date": "2018-12-14", "close": 12.6, "volume": 8052.0}, {"date": "2018-12-17", "close": 13.0, "volume": 1761.0}, {"date": "2018-12-18", "close": 13.2, "volume": 9990.0}, {"date": "2018-12-19", "close": 13.0, "volume": 6291.0}, {"date": "2018-12-20", "close": 13.2, "volume": 3112.0}, {"date": "2018-12-21", "close": 12.4, "volume": 13376.0}, {"date": "2018-12-24", "close": 12.8, "volume": 8605.0}, {"date": "2018-12-27", "close": 12.0, "volume": 6348.0}, {"date": "2018-12-28", "close": 12.0, "volume": 5120.0}, {"date": "2018-12-31", "close": 12.0, "volume": 6243.0}, {"date": "2019-01-02", "close": 11.8, "volume": 5685.0}, {"date": "2019-01-03", "close": 12.0, "volume": 3081.0}, {"date": "2019-01-04", "close": 11.8, "volume": 31510.0}, {"date": "2019-01-07", "close": 11.8, "volume": 10539.0}, {"date": "2019-01-08", "close": 11.8, "volume": 15789.0}, {"date": "2019-01-09", "close": 11.8, "volume": 10923.0}, {"date": "2019-01-10", "close": 12.0, "volume": 3467.0}, {"date": "2019-01-11", "close": 11.8, "volume": 7031.0}, {"date": "2019-01-14", "close": 13.6, "volume": 47211.0}, {"date": "2019-01-15", "close": 12.8, "volume": 10447.0}, {"date": "2019-01-16", "close": 12.8, "volume": 11403.0}, {"date": "2019-01-17", "close": 12.6, "volume": 6019.0}, {"date": "2019-01-18", "close": 12.8, "volume": 8259.0}, {"date": "2019-01-21", "close": 12.4, "volume": 8110.0}, {"date": "2019-01-22", "close": 12.2, "volume": 8603.0}, {"date": "2019-01-23", "close": 12.4, "volume": 6308.0}, {"date": "2019-01-24", "close": 12.2, "volume": 5284.0}, {"date": "2019-01-25", "close": 12.4, "volume": 13055.0}, {"date": "2019-01-29", "close": 12.8, "volume": 2564.0}, {"date": "2019-01-30", "close": 12.2, "volume": 7044.0}, {"date": "2019-01-31", "close": 12.2, "volume": 4863.0}, {"date": "2019-02-01", "close": 12.2, "volume": 4568.0}, {"date": "2019-02-04", "close": 12.0, "volume": 14572.0}, {"date": "2019-02-05", "close": 12.0, "volume": 6814.0}, {"date": "2019-02-06", "close": 11.8, "volume": 12306.0}, {"date": "2019-02-07", "close": 11.6, "volume": 5070.0}, {"date": "2019-02-08", "close": 11.8, "volume": 7430.0}, {"date": "2019-02-11", "close": 11.8, "volume": 9572.0}, {"date": "2019-02-12", "close": 11.8, "volume": 4548.0}, {"date": "2019-02-13", "close": 11.6, "volume": 6112.0}, {"date": "2019-02-14", "close": 11.6, "volume": 5172.0}, {"date": "2019-02-15", "close": 11.6, "volume": 10054.0}, {"date": "2019-02-18", "close": 11.6, "volume": 14006.0}, {"date": "2019-02-19", "close": 12.0, "volume": 30347.0}, {"date": "2019-02-20", "close": 11.2, "volume": 8166.0}, {"date": "2019-02-21", "close": 10.6, "volume": 22388.0}, {"date": "2019-02-22", "close": 11.0, "volume": 17865.0}, {"date": "2019-02-25", "close": 10.8, "volume": 12861.0}, {"date": "2019-02-26", "close": 11.2, "volume": 7662.0}, {"date": "2019-02-27", "close": 10.8, "volume": 4912.0}, {"date": "2019-02-28", "close": 10.8, "volume": 15263.0}, {"date": "2019-03-01", "close": 10.0, "volume": 31432.0}, {"date": "2019-03-04", "close": 9.6, "volume": 21033.0}, {"date": "2019-03-05", "close": 9.6, "volume": 21165.0}, {"date": "2019-03-06", "close": 8.4, "volume": 58859.0}, {"date": "2019-03-07", "close": 8.4, "volume": 24968.0}, {"date": "2019-03-08", "close": 8.2, "volume": 13073.0}, {"date": "2019-03-11", "close": 8.0, "volume": 17835.0}, {"date": "2019-03-12", "close": 7.4, "volume": 50762.0}, {"date": "2019-03-13", "close": 7.8, "volume": 41140.0}, {"date": "2019-03-14", "close": 7.4, "volume": 40549.0}, {"date": "2019-03-15", "close": 6.4, "volume": 94809.0}, {"date": "2019-03-18", "close": 6.4, "volume": 68661.0}, {"date": "2019-03-19", "close": 6.4, "volume": 47796.0}, {"date": "2019-03-20", "close": 6.4, "volume": 14083.0}, {"date": "2019-03-21", "close": 6.4, "volume": 7268.0}, {"date": "2019-03-22", "close": 6.6, "volume": 24296.0}, {"date": "2019-03-25", "close": 6.8, "volume": 6727.0}, {"date": "2019-03-26", "close": 7.2, "volume": 19291.0}, {"date": "2019-03-27", "close": 8.4, "volume": 44593.0}, {"date": "2019-03-28", "close": 9.6, "volume": 134160.0}, {"date": "2019-03-29", "close": 10.2, "volume": 34298.0}, {"date": "2019-04-01", "close": 9.4, "volume": 32520.0}, {"date": "2019-04-02", "close": 9.2, "volume": 42478.0}, {"date": "2019-04-03", "close": 9.6, "volume": 26657.0}, {"date": "2019-04-04", "close": 8.6, "volume": 7368.0}, {"date": "2019-04-05", "close": 8.8, "volume": 5794.0}, {"date": "2019-04-08", "close": 9.0, "volume": 9615.0}, {"date": "2019-04-09", "close": 9.2, "volume": 6360.0}, {"date": "2019-04-10", "close": 8.8, "volume": 4807.0}, {"date": "2019-04-11", "close": 8.6, "volume": 7097.0}, {"date": "2019-04-12", "close": 8.4, "volume": 24761.0}, {"date": "2019-04-15", "close": 8.0, "volume": 3455.0}, {"date": "2019-04-16", "close": 8.0, "volume": 6121.0}, {"date": "2019-04-17", "close": 7.8, "volume": 9941.0}, {"date": "2019-04-18", "close": 7.8, "volume": 8586.0}, {"date": "2019-04-23", "close": 8.6, "volume": 26831.0}, {"date": "2019-04-24", "close": 8.2, "volume": 7277.0}, {"date": "2019-04-26", "close": 8.8, "volume": 16731.0}, {"date": "2019-04-29", "close": 8.6, "volume": 5889.0}, {"date": "2019-04-30", "close": 8.4, "volume": 4462.0}, {"date": "2019-05-01", "close": 8.4, "volume": 8376.0}, {"date": "2019-05-02", "close": 8.4, "volume": 5866.0}, {"date": "2019-05-03", "close": 9.0, "volume": 34077.0}, {"date": "2019-05-06", "close": 8.2, "volume": 8612.0}, {"date": "2019-05-07", "close": 8.4, "volume": 10912.0}, {"date": "2019-05-08", "close": 8.0, "volume": 11165.0}, {"date": "2019-05-09", "close": 8.2, "volume": 4360.0}, {"date": "2019-05-10", "close": 8.0, "volume": 7893.0}, {"date": "2019-05-13", "close": 8.0, "volume": 10362.0}, {"date": "2019-05-14", "close": 7.6, "volume": 28034.0}, {"date": "2019-05-15", "close": 7.6, "volume": 7001.0}, {"date": "2019-05-16", "close": 7.6, "volume": 3299.0}, {"date": "2019-05-17", "close": 7.4, "volume": 5887.0}, {"date": "2019-05-20", "close": 7.6, "volume": 12197.0}, {"date": "2019-05-21", "close": 7.4, "volume": 16213.0}, {"date": "2019-05-22", "close": 7.6, "volume": 4955.0}, {"date": "2019-05-23", "close": 7.4, "volume": 8736.0}, {"date": "2019-05-24", "close": 7.4, "volume": 8390.0}, {"date": "2019-05-27", "close": 7.2, "volume": 4135.0}, {"date": "2019-05-28", "close": 7.4, "volume": 4581.0}, {"date": "2019-05-29", "close": 7.0, "volume": 10508.0}, {"date": "2019-05-30", "close": 7.0, "volume": 8196.0}, {"date": "2019-05-31", "close": 7.0, "volume": 10926.0}, {"date": "2019-06-03", "close": 6.6, "volume": 26431.0}, {"date": "2019-06-04", "close": 6.4, "volume": 6259.0}, {"date": "2019-06-05", "close": 6.4, "volume": 11168.0}, {"date": "2019-06-06", "close": 6.4, "volume": 11060.0}, {"date": "2019-06-07", "close": 6.4, "volume": 4564.0}, {"date": "2019-06-11", "close": 6.4, "volume": 6725.0}, {"date": "2019-06-12", "close": 6.4, "volume": 4976.0}, {"date": "2019-06-13", "close": 6.6, "volume": 8804.0}, {"date": "2019-06-14", "close": 6.4, "volume": 8509.0}, {"date": "2019-06-17", "close": 6.2, "volume": 8894.0}, {"date": "2019-06-18", "close": 6.2, "volume": 3404.0}, {"date": "2019-06-19", "close": 6.0, "volume": 12767.0}, {"date": "2019-06-20", "close": 6.0, "volume": 5454.0}, {"date": "2019-06-21", "close": 6.0, "volume": 28693.0}, {"date": "2019-06-24", "close": 5.4, "volume": 23004.0}, {"date": "2019-06-25", "close": 5.4, "volume": 35825.0}, {"date": "2019-06-26", "close": 5.2, "volume": 17333.0}, {"date": "2019-06-27", "close": 5.0, "volume": 26106.0}, {"date": "2019-06-28", "close": 5.2, "volume": 28725.0}, {"date": "2019-07-01", "close": 5.4, "volume": 18251.0}, {"date": "2019-07-02", "close": 5.4, "volume": 2371.0}, {"date": "2019-07-03", "close": 5.4, "volume": 7281.0}, {"date": "2019-07-04", "close": 5.6, "volume": 9384.0}, {"date": "2019-07-05", "close": 6.8, "volume": 55626.0}, {"date": "2019-07-08", "close": 8.8, "volume": 135306.0}, {"date": "2019-07-09", "close": 8.6, "volume": 106218.0}, {"date": "2019-07-10", "close": 8.8, "volume": 75876.0}, {"date": "2019-07-11", "close": 8.2, "volume": 24764.0}, {"date": "2019-07-12", "close": 7.4, "volume": 36472.0}, {"date": "2019-07-15", "close": 7.4, "volume": 17828.0}, {"date": "2019-07-16", "close": 7.2, "volume": 3499.0}, {"date": "2019-07-17", "close": 7.4, "volume": 7753.0}, {"date": "2019-07-18", "close": 7.6, "volume": 8025.0}, {"date": "2019-07-19", "close": 7.2, "volume": 8981.0}, {"date": "2019-07-22", "close": 8.2, "volume": 15054.0}, {"date": "2019-07-23", "close": 7.8, "volume": 8753.0}, {"date": "2019-07-24", "close": 8.0, "volume": 9558.0}, {"date": "2019-07-25", "close": 9.0, "volume": 27545.0}, {"date": "2019-07-26", "close": 8.8, "volume": 8160.0}, {"date": "2019-07-29", "close": 8.6, "volume": 8257.0}, {"date": "2019-07-30", "close": 8.6, "volume": 3354.0}, {"date": "2019-07-31", "close": 8.2, "volume": 4609.0}, {"date": "2019-08-01", "close": 8.6, "volume": 2554.0}, {"date": "2019-08-02", "close": 8.0, "volume": 4219.0}, {"date": "2019-08-05", "close": 7.8, "volume": 17235.0}, {"date": "2019-08-06", "close": 7.2, "volume": 16217.0}, {"date": "2019-08-07", "close": 7.6, "volume": 8166.0}, {"date": "2019-08-08", "close": 7.2, "volume": 6387.0}, {"date": "2019-08-09", "close": 7.2, "volume": 9645.0}, {"date": "2019-08-12", "close": 7.2, "volume": 2028.0}, {"date": "2019-08-13", "close": 7.6, "volume": 5556.0}, {"date": "2019-08-14", "close": 7.2, "volume": 5494.0}, {"date": "2019-08-15", "close": 7.0, "volume": 7151.0}, {"date": "2019-08-16", "close": 6.8, "volume": 6327.0}, {"date": "2019-08-19", "close": 7.0, "volume": 4958.0}, {"date": "2019-08-20", "close": 6.8, "volume": 2875.0}, {"date": "2019-08-21", "close": 7.2, "volume": 10470.0}, {"date": "2019-08-22", "close": 6.8, "volume": 5262.0}, {"date": "2019-08-23", "close": 6.8, "volume": 7138.0}, {"date": "2019-08-26", "close": 6.6, "volume": 2944.0}, {"date": "2019-08-27", "close": 7.0, "volume": 6592.0}, {"date": "2019-08-28", "close": 6.8, "volume": 3097.0}, {"date": "2019-08-29", "close": 7.4, "volume": 9496.0}, {"date": "2019-08-30", "close": 7.0, "volume": 7096.0}, {"date": "2019-09-02", "close": 7.0, "volume": 33397.0}, {"date": "2019-09-03", "close": 6.6, "volume": 2894.0}, {"date": "2019-09-04", "close": 6.8, "volume": 11412.0}, {"date": "2019-09-05", "close": 6.8, "volume": 1970.0}, {"date": "2019-09-06", "close": 7.0, "volume": 1545.0}, {"date": "2019-09-09", "close": 6.8, "volume": 2491.0}, {"date": "2019-09-10", "close": 6.8, "volume": 19914.0}, {"date": "2019-09-11", "close": 6.8, "volume": 10073.0}, {"date": "2019-09-12", "close": 7.0, "volume": 2622.0}, {"date": "2019-09-13", "close": 7.4, "volume": 4363.0}, {"date": "2019-09-16", "close": 7.2, "volume": 5837.0}, {"date": "2019-09-17", "close": 7.2, "volume": 2067.0}, {"date": "2019-09-18", "close": 7.2, "volume": 1783.0}, {"date": "2019-09-19", "close": 7.2, "volume": 1964.0}, {"date": "2019-09-20", "close": 7.2, "volume": 1799.0}, {"date": "2019-09-23", "close": 7.2, "volume": 9631.0}, {"date": "2019-09-24", "close": 7.4, "volume": 4334.0}, {"date": "2019-09-25", "close": 7.0, "volume": 3488.0}, {"date": "2019-09-26", "close": 7.2, "volume": 5953.0}, {"date": "2019-09-27", "close": 7.2, "volume": 2198.0}, {"date": "2019-09-30", "close": 7.0, "volume": 3445.0}, {"date": "2019-10-01", "close": 7.0, "volume": 1799.0}, {"date": "2019-10-02", "close": 6.8, "volume": 4473.0}, {"date": "2019-10-03", "close": 6.8, "volume": 2259.0}, {"date": "2019-10-04", "close": 6.8, "volume": 3398.0}, {"date": "2019-10-07", "close": 6.8, "volume": 1227.0}, {"date": "2019-10-08", "close": 6.8, "volume": 4992.0}, {"date": "2019-10-09", "close": 6.8, "volume": 3609.0}, {"date": "2019-10-10", "close": 6.8, "volume": 3516.0}, {"date": "2019-10-15", "close": 5.8, "volume": 99176.0}, {"date": "2019-10-16", "close": 6.4, "volume": 33677.0}, {"date": "2019-10-17", "close": 6.4, "volume": 12540.0}, {"date": "2019-10-18", "close": 5.6, "volume": 21547.0}, {"date": "2019-10-21", "close": 5.4, "volume": 11420.0}, {"date": "2019-10-22", "close": 5.6, "volume": 2235.0}, {"date": "2019-10-23", "close": 5.6, "volume": 6539.0}, {"date": "2019-10-24", "close": 5.8, "volume": 14327.0}, {"date": "2019-10-25", "close": 5.8, "volume": 4702.0}, {"date": "2019-10-28", "close": 5.8, "volume": 9988.0}, {"date": "2019-10-29", "close": 5.6, "volume": 7490.0}, {"date": "2019-10-30", "close": 5.6, "volume": 6852.0}, {"date": "2019-10-31", "close": 5.8, "volume": 8497.0}, {"date": "2019-11-01", "close": 5.6, "volume": 2132.0}, {"date": "2019-11-04", "close": 5.4, "volume": 12449.0}, {"date": "2019-11-05", "close": 5.6, "volume": 2749.0}, {"date": "2019-11-06", "close": 5.4, "volume": 3704.0}, {"date": "2019-11-07", "close": 5.4, "volume": 1851.0}, {"date": "2019-11-08", "close": 5.4, "volume": 4360.0}, {"date": "2019-11-11", "close": 5.4, "volume": 5072.0}, {"date": "2019-11-12", "close": 5.4, "volume": 3440.0}, {"date": "2019-11-13", "close": 5.4, "volume": 11996.0}, {"date": "2019-11-14", "close": 5.2, "volume": 9800.0}, {"date": "2019-11-15", "close": 5.2, "volume": 14619.0}, {"date": "2019-11-18", "close": 5.2, "volume": 2016.0}, {"date": "2019-11-19", "close": 5.2, "volume": 4775.0}, {"date": "2019-11-20", "close": 5.2, "volume": 7729.0}, {"date": "2019-11-21", "close": 5.2, "volume": 15675.0}, {"date": "2019-11-22", "close": 4.6, "volume": 76664.0}, {"date": "2019-11-25", "close": 4.2, "volume": 152941.0}, {"date": "2019-11-26", "close": 3.92, "volume": 912645.0}, {"date": "2019-11-27", "close": 3.72, "volume": 497771.0}, {"date": "2019-11-28", "close": 3.76, "volume": 535581.0}, {"date": "2019-11-29", "close": 3.92, "volume": 1143354.0}, {"date": "2019-12-02", "close": 3.8, "volume": 181524.0}, {"date": "2019-12-03", "close": 3.72, "volume": 195360.0}, {"date": "2019-12-04", "close": 3.76, "volume": 118202.0}, {"date": "2019-12-05", "close": 3.8, "volume": 234676.0}, {"date": "2019-12-06", "close": 3.84, "volume": 214098.0}, {"date": "2019-12-09", "close": 3.84, "volume": 169380.0}, {"date": "2019-12-10", "close": 3.84, "volume": 492799.0}, {"date": "2019-12-11", "close": 3.84, "volume": 111467.0}, {"date": "2019-12-12", "close": 3.84, "volume": 196213.0}, {"date": "2019-12-13", "close": 3.84, "volume": 138949.0}, {"date": "2019-12-16", "close": 3.92, "volume": 371538.0}, {"date": "2019-12-17", "close": 4.0, "volume": 350756.0}, {"date": "2019-12-18", "close": 3.96, "volume": 117841.0}, {"date": "2019-12-19", "close": 3.96, "volume": 153898.0}, {"date": "2019-12-20", "close": 4.2, "volume": 133908.0}, {"date": "2019-12-23", "close": 4.08, "volume": 90317.0}, {"date": "2019-12-24", "close": 4.2, "volume": 111056.0}, {"date": "2019-12-27", "close": 4.2, "volume": 2343.0}, {"date": "2019-12-30", "close": 4.2, "volume": 12246.0}, {"date": "2019-12-31", "close": 4.2, "volume": 9393.0}, {"date": "2020-01-02", "close": 4.0, "volume": 2136.0}, {"date": "2020-01-03", "close": 4.2, "volume": 7764.0}, {"date": "2020-01-06", "close": 4.0, "volume": 402862.0}, {"date": "2020-01-07", "close": 4.0, "volume": 385876.0}, {"date": "2020-01-08", "close": 4.0, "volume": 7097.0}, {"date": "2020-01-09", "close": 3.92, "volume": 64387.0}, {"date": "2020-01-10", "close": 3.96, "volume": 24970.0}, {"date": "2020-01-13", "close": 3.92, "volume": 45373.0}, {"date": "2020-01-14", "close": 3.92, "volume": 130051.0}, {"date": "2020-01-15", "close": 3.96, "volume": 28212.0}, {"date": "2020-01-16", "close": 4.0, "volume": 41537.0}, {"date": "2020-01-17", "close": 4.0, "volume": 297186.0}, {"date": "2020-01-20", "close": 4.08, "volume": 4435.0}, {"date": "2020-01-21", "close": 4.08, "volume": 2181.0}, {"date": "2020-01-22", "close": 4.08, "volume": 12891.0}, {"date": "2020-01-23", "close": 4.2, "volume": 158305.0}, {"date": "2020-01-24", "close": 4.2, "volume": 6970.0}, {"date": "2020-01-28", "close": 4.0, "volume": 30553.0}, {"date": "2020-01-29", "close": 4.2, "volume": 39093.0}, {"date": "2020-01-30", "close": 4.2, "volume": 354058.0}, {"date": "2020-01-31", "close": 4.2, "volume": 227232.0}, {"date": "2020-02-03", "close": 4.0, "volume": 6250.0}, {"date": "2020-02-04", "close": 4.08, "volume": 65085.0}, {"date": "2020-02-05", "close": 4.2, "volume": 51602.0}, {"date": "2020-02-06", "close": 4.28, "volume": 62982.0}, {"date": "2020-02-07", "close": 4.2, "volume": 10061.0}, {"date": "2020-02-10", "close": 4.2, "volume": 6037.0}, {"date": "2020-02-11", "close": 4.0, "volume": 8919.0}, {"date": "2020-02-12", "close": 4.2, "volume": 3289.0}, {"date": "2020-02-13", "close": 4.0, "volume": 7265.0}, {"date": "2020-02-14", "close": 4.0, "volume": 4553.0}, {"date": "2020-02-17", "close": 4.0, "volume": 5052.0}, {"date": "2020-02-18", "close": 3.96, "volume": 309999.0}, {"date": "2020-02-19", "close": 4.0, "volume": 44053.0}, {"date": "2020-02-20", "close": 3.96, "volume": 43650.0}, {"date": "2020-02-21", "close": 3.88, "volume": 10234.0}, {"date": "2020-02-24", "close": 3.92, "volume": 29565.0}, {"date": "2020-02-25", "close": 3.8, "volume": 62289.0}, {"date": "2020-02-26", "close": 3.72, "volume": 43924.0}, {"date": "2020-02-27", "close": 3.92, "volume": 93715.0}, {"date": "2020-02-28", "close": 3.84, "volume": 118442.0}, {"date": "2020-03-02", "close": 3.68, "volume": 61044.0}, {"date": "2020-03-03", "close": 3.72, "volume": 45913.0}, {"date": "2020-03-04", "close": 3.52, "volume": 72282.0}, {"date": "2020-03-05", "close": 3.44, "volume": 106373.0}, {"date": "2020-03-06", "close": 3.2, "volume": 503075.0}, {"date": "2020-03-09", "close": 2.64, "volume": 204779.0}, {"date": "2020-03-10", "close": 2.44, "volume": 309828.0}, {"date": "2020-03-11", "close": 2.72, "volume": 135635.0}, {"date": "2020-03-12", "close": 2.48, "volume": 318182.0}, {"date": "2020-03-13", "close": 2.36, "volume": 149786.0}, {"date": "2020-03-16", "close": 2.28, "volume": 54964.0}, {"date": "2020-03-17", "close": 2.12, "volume": 866003.0}, {"date": "2020-03-18", "close": 1.52, "volume": 253420.0}, {"date": "2020-03-19", "close": 1.12, "volume": 654523.0}, {"date": "2020-03-20", "close": 1.4, "volume": 237123.0}, {"date": "2020-03-24", "close": 1.28, "volume": 154461.0}, {"date": "2020-03-25", "close": 1.24, "volume": 89964.0}, {"date": "2020-03-26", "close": 1.32, "volume": 102622.0}, {"date": "2020-03-27", "close": 1.2, "volume": 227338.0}, {"date": "2020-03-30", "close": 1.24, "volume": 151058.0}, {"date": "2020-03-31", "close": 1.64, "volume": 217579.0}, {"date": "2020-04-01", "close": 1.76, "volume": 62142.0}, {"date": "2020-04-02", "close": 1.6, "volume": 151845.0}, {"date": "2020-04-03", "close": 1.68, "volume": 107978.0}, {"date": "2020-04-06", "close": 1.72, "volume": 54523.0}, {"date": "2020-04-07", "close": 1.92, "volume": 114022.0}, {"date": "2020-04-08", "close": 1.84, "volume": 48149.0}, {"date": "2020-04-09", "close": 1.88, "volume": 38826.0}, {"date": "2020-04-14", "close": 1.88, "volume": 44004.0}, {"date": "2020-04-15", "close": 1.96, "volume": 82214.0}, {"date": "2020-04-16", "close": 1.88, "volume": 42780.0}, {"date": "2020-04-17", "close": 2.0, "volume": 82190.0}, {"date": "2020-04-20", "close": 1.92, "volume": 35181.0}, {"date": "2020-04-21", "close": 1.96, "volume": 35803.0}, {"date": "2020-04-22", "close": 1.96, "volume": 31791.0}, {"date": "2020-04-23", "close": 1.96, "volume": 1598.0}, {"date": "2020-04-24", "close": 1.96, "volume": 14087.0}, {"date": "2020-04-27", "close": 1.88, "volume": 31683.0}, {"date": "2020-04-28", "close": 2.0, "volume": 36861.0}, {"date": "2020-04-29", "close": 1.96, "volume": 41014.0}, {"date": "2020-04-30", "close": 2.0, "volume": 60348.0}, {"date": "2020-05-01", "close": 2.0, "volume": 760415.0}, {"date": "2020-05-04", "close": 1.96, "volume": 791105.0}, {"date": "2020-05-05", "close": 2.2, "volume": 390652.0}, {"date": "2020-05-06", "close": 3.0, "volume": 264885.0}, {"date": "2020-05-07", "close": 3.04, "volume": 166551.0}, {"date": "2020-05-08", "close": 3.44, "volume": 222550.0}, {"date": "2020-05-11", "close": 3.32, "volume": 106277.0}, {"date": "2020-05-12", "close": 3.28, "volume": 106237.0}, {"date": "2020-05-13", "close": 3.12, "volume": 59041.0}, {"date": "2020-05-14", "close": 3.04, "volume": 44602.0}, {"date": "2020-05-15", "close": 3.04, "volume": 14859.0}, {"date": "2020-05-18", "close": 2.8, "volume": 80981.0}, {"date": "2020-05-19", "close": 2.84, "volume": 48098.0}, {"date": "2020-05-20", "close": 2.84, "volume": 85816.0}, {"date": "2020-05-21", "close": 2.76, "volume": 37779.0}, {"date": "2020-05-22", "close": 2.92, "volume": 32118.0}, {"date": "2020-05-25", "close": 2.8, "volume": 58125.0}, {"date": "2020-05-26", "close": 2.72, "volume": 77713.0}, {"date": "2020-05-27", "close": 2.8, "volume": 50535.0}, {"date": "2020-05-28", "close": 2.84, "volume": 143829.0}, {"date": "2020-05-29", "close": 2.8, "volume": 81628.0}, {"date": "2020-06-01", "close": 2.8, "volume": 34334.0}, {"date": "2020-06-02", "close": 2.84, "volume": 67776.0}, {"date": "2020-06-03", "close": 3.12, "volume": 178342.0}, {"date": "2020-06-04", "close": 2.84, "volume": 140942.0}, {"date": "2020-06-05", "close": 2.76, "volume": 1539245.0}, {"date": "2020-06-09", "close": 2.84, "volume": 165659.0}, {"date": "2020-06-10", "close": 2.88, "volume": 79055.0}, {"date": "2020-06-11", "close": 2.72, "volume": 150110.0}, {"date": "2020-06-12", "close": 2.52, "volume": 202360.0}, {"date": "2020-06-15", "close": 2.6, "volume": 77948.0}, {"date": "2020-06-16", "close": 2.48, "volume": 65030.0}, {"date": "2020-06-17", "close": 2.56, "volume": 99898.0}, {"date": "2020-06-18", "close": 2.52, "volume": 117383.0}, {"date": "2020-06-19", "close": 2.36, "volume": 123336.0}, {"date": "2020-06-22", "close": 2.36, "volume": 55238.0}, {"date": "2020-06-23", "close": 2.36, "volume": 74191.0}, {"date": "2020-06-24", "close": 2.4, "volume": 93102.0}, {"date": "2020-06-25", "close": 2.44, "volume": 138159.0}, {"date": "2020-06-26", "close": 2.84, "volume": 535905.0}, {"date": "2020-06-29", "close": 2.72, "volume": 130075.0}, {"date": "2020-06-30", "close": 2.8, "volume": 433905.0}, {"date": "2020-07-01", "close": 2.92, "volume": 271797.0}, {"date": "2020-07-02", "close": 2.92, "volume": 120197.0}, {"date": "2020-07-03", "close": 2.96, "volume": 32521.0}, {"date": "2020-07-06", "close": 2.88, "volume": 64648.0}, {"date": "2020-07-07", "close": 2.72, "volume": 100768.0}, {"date": "2020-07-08", "close": 2.76, "volume": 49773.0}, {"date": "2020-07-09", "close": 2.8, "volume": 45905.0}, {"date": "2020-07-10", "close": 2.8, "volume": 24074.0}, {"date": "2020-07-13", "close": 2.72, "volume": 42788.0}, {"date": "2020-07-14", "close": 2.68, "volume": 63520.0}, {"date": "2020-07-15", "close": 2.64, "volume": 23517.0}, {"date": "2020-07-16", "close": 2.72, "volume": 11607.0}, {"date": "2020-07-17", "close": 2.68, "volume": 12063.0}, {"date": "2020-07-20", "close": 2.6, "volume": 85439.0}, {"date": "2020-07-21", "close": 2.68, "volume": 18560.0}, {"date": "2020-07-22", "close": 2.6, "volume": 60292.0}, {"date": "2020-07-23", "close": 2.64, "volume": 19686.0}, {"date": "2020-07-24", "close": 2.64, "volume": 27096.0}, {"date": "2020-07-27", "close": 2.52, "volume": 31915.0}, {"date": "2020-07-28", "close": 2.52, "volume": 14679.0}, {"date": "2020-07-29", "close": 2.52, "volume": 16934.0}, {"date": "2020-07-30", "close": 2.56, "volume": 9110.0}, {"date": "2020-07-31", "close": 2.52, "volume": 44476.0}, {"date": "2020-08-03", "close": 2.4, "volume": 95926.0}, {"date": "2020-08-04", "close": 2.48, "volume": 524370.0}, {"date": "2020-08-05", "close": 2.6, "volume": 23024.0}, {"date": "2020-08-06", "close": 2.52, "volume": 15715.0}, {"date": "2020-08-07", "close": 2.48, "volume": 25828.0}, {"date": "2020-08-10", "close": 2.56, "volume": 30699.0}, {"date": "2020-08-11", "close": 2.6, "volume": 18831.0}, {"date": "2020-08-12", "close": 2.64, "volume": 26986.0}, {"date": "2020-08-13", "close": 2.68, "volume": 13694.0}, {"date": "2020-08-14", "close": 2.76, "volume": 91158.0}, {"date": "2020-08-17", "close": 2.76, "volume": 42851.0}, {"date": "2020-08-18", "close": 2.76, "volume": 237793.0}, {"date": "2020-08-19", "close": 2.8, "volume": 54265.0}, {"date": "2020-08-20", "close": 2.76, "volume": 55796.0}, {"date": "2020-08-21", "close": 2.8, "volume": 50446.0}, {"date": "2020-08-24", "close": 2.72, "volume": 903390.0}, {"date": "2020-08-25", "close": 2.76, "volume": 12022.0}, {"date": "2020-08-26", "close": 2.84, "volume": 33250.0}, {"date": "2020-08-27", "close": 2.84, "volume": 93528.0}, {"date": "2020-08-28", "close": 2.72, "volume": 146662.0}, {"date": "2020-08-31", "close": 2.68, "volume": 48821.0}, {"date": "2020-09-01", "close": 2.64, "volume": 74924.0}, {"date": "2020-09-02", "close": 2.6, "volume": 140369.0}, {"date": "2020-09-03", "close": 2.56, "volume": 190034.0}, {"date": "2020-09-04", "close": 2.64, "volume": 57018.0}, {"date": "2020-09-07", "close": 2.56, "volume": 32377.0}, {"date": "2020-09-08", "close": 2.56, "volume": 81488.0}, {"date": "2020-09-09", "close": 2.48, "volume": 21027.0}, {"date": "2020-09-10", "close": 2.56, "volume": 24362.0}, {"date": "2020-09-11", "close": 2.68, "volume": 123978.0}, {"date": "2020-09-14", "close": 2.72, "volume": 32594.0}, {"date": "2020-09-15", "close": 2.68, "volume": 5068.0}, {"date": "2020-09-16", "close": 2.72, "volume": 7830.0}, {"date": "2020-09-17", "close": 2.72, "volume": 171291.0}, {"date": "2020-09-18", "close": 2.84, "volume": 125699.0}, {"date": "2020-09-21", "close": 2.76, "volume": 82504.0}, {"date": "2020-09-22", "close": 2.76, "volume": 41265.0}, {"date": "2020-09-23", "close": 2.96, "volume": 409417.0}, {"date": "2020-09-24", "close": 2.76, "volume": 51958.0}, {"date": "2020-09-25", "close": 2.92, "volume": 50889.0}, {"date": "2020-09-28", "close": 3.08, "volume": 105294.0}, {"date": "2020-09-29", "close": 3.36, "volume": 93452.0}, {"date": "2020-09-30", "close": 3.36, "volume": 44857.0}, {"date": "2020-10-01", "close": 3.32, "volume": 28009.0}, {"date": "2020-10-02", "close": 3.08, "volume": 59660.0}, {"date": "2020-10-05", "close": 3.16, "volume": 32596.0}, {"date": "2020-10-06", "close": 3.36, "volume": 73665.0}, {"date": "2020-10-07", "close": 3.32, "volume": 43461.0}, {"date": "2020-10-08", "close": 3.4, "volume": 34982.0}, {"date": "2020-10-09", "close": 3.76, "volume": 173964.0}, {"date": "2020-10-12", "close": 4.0, "volume": 185268.0}, {"date": "2020-10-13", "close": 3.8, "volume": 149691.0}, {"date": "2020-10-14", "close": 3.88, "volume": 39572.0}, {"date": "2020-10-15", "close": 3.84, "volume": 16732.0}, {"date": "2020-10-16", "close": 3.76, "volume": 51233.0}, {"date": "2020-10-19", "close": 3.76, "volume": 13933.0}, {"date": "2020-10-20", "close": 3.72, "volume": 60844.0}, {"date": "2020-10-21", "close": 3.6, "volume": 95292.0}, {"date": "2020-10-22", "close": 3.4, "volume": 69295.0}, {"date": "2020-10-23", "close": 3.52, "volume": 45210.0}, {"date": "2020-10-26", "close": 3.68, "volume": 38445.0}, {"date": "2020-10-27", "close": 3.32, "volume": 125659.0}, {"date": "2020-10-28", "close": 3.16, "volume": 248199.0}, {"date": "2020-10-29", "close": 3.2, "volume": 112185.0}, {"date": "2020-10-30", "close": 3.2, "volume": 16105.0}, {"date": "2020-11-02", "close": 2.96, "volume": 66642.0}, {"date": "2020-11-03", "close": 3.16, "volume": 24103.0}, {"date": "2020-11-04", "close": 3.2, "volume": 2272663.0}, {"date": "2020-11-05", "close": 2.72, "volume": 8615639.0}, {"date": "2020-11-06", "close": 2.8, "volume": 255154.0}, {"date": "2020-11-09", "close": 2.88, "volume": 178491.0}, {"date": "2020-11-10", "close": 2.96, "volume": 257680.0}, {"date": "2020-11-11", "close": 3.36, "volume": 1610451.0}, {"date": "2020-11-12", "close": 3.32, "volume": 425459.0}, {"date": "2020-11-13", "close": 3.36, "volume": 54408.0}, {"date": "2020-11-16", "close": 3.52, "volume": 19404.0}, {"date": "2020-11-17", "close": 3.36, "volume": 209719.0}, {"date": "2020-11-18", "close": 3.4, "volume": 154062.0}, {"date": "2020-11-19", "close": 3.32, "volume": 123461.0}, {"date": "2020-11-20", "close": 3.4, "volume": 73536.0}, {"date": "2020-11-23", "close": 3.32, "volume": 105334.0}, {"date": "2020-11-24", "close": 3.52, "volume": 107328.0}, {"date": "2020-11-25", "close": 3.52, "volume": 197964.0}, {"date": "2020-11-26", "close": 3.48, "volume": 164156.0}, {"date": "2020-11-27", "close": 3.52, "volume": 62707.0}, {"date": "2020-11-30", "close": 3.64, "volume": 212540.0}, {"date": "2020-12-01", "close": 3.6, "volume": 71309.0}, {"date": "2020-12-02", "close": 3.64, "volume": 69762.0}, {"date": "2020-12-03", "close": 3.68, "volume": 110704.0}, {"date": "2020-12-04", "close": 3.8, "volume": 166014.0}, {"date": "2020-12-07", "close": 3.84, "volume": 338878.0}, {"date": "2020-12-08", "close": 3.88, "volume": 255906.0}, {"date": "2020-12-09", "close": 3.92, "volume": 274414.0}, {"date": "2020-12-10", "close": 3.96, "volume": 170302.0}, {"date": "2020-12-11", "close": 3.84, "volume": 197387.0}, {"date": "2020-12-14", "close": 3.64, "volume": 251049.0}, {"date": "2020-12-15", "close": 3.4, "volume": 1241532.0}, {"date": "2020-12-16", "close": 3.32, "volume": 208487.0}, {"date": "2020-12-17", "close": 3.4, "volume": 185571.0}, {"date": "2020-12-18", "close": 3.4, "volume": 271017.0}, {"date": "2020-12-21", "close": 3.28, "volume": 100656.0}, {"date": "2020-12-22", "close": 3.08, "volume": 161563.0}, {"date": "2020-12-23", "close": 3.08, "volume": 60053.0}, {"date": "2020-12-24", "close": 3.08, "volume": 17448.0}, {"date": "2020-12-29", "close": 3.16, "volume": 135956.0}, {"date": "2020-12-30", "close": 3.16, "volume": 51863.0}, {"date": "2020-12-31", "close": 3.24, "volume": 45425.0}, {"date": "2021-01-04", "close": 3.2, "volume": 46427.0}, {"date": "2021-01-05", "close": 3.2, "volume": 28304.0}, {"date": "2021-01-06", "close": 3.2, "volume": 59130.0}, {"date": "2021-01-07", "close": 3.2, "volume": 44833.0}, {"date": "2021-01-08", "close": 3.24, "volume": 34672.0}, {"date": "2021-01-11", "close": 3.08, "volume": 120210.0}, {"date": "2021-01-12", "close": 3.08, "volume": 84499.0}, {"date": "2021-01-13", "close": 3.08, "volume": 69584.0}, {"date": "2021-01-14", "close": 3.08, "volume": 21386.0}, {"date": "2021-01-15", "close": 3.08, "volume": 33724.0}, {"date": "2021-01-18", "close": 3.08, "volume": 24719.0}, {"date": "2021-01-19", "close": 3.08, "volume": 11658.0}, {"date": "2021-01-20", "close": 3.08, "volume": 23136.0}, {"date": "2021-01-21", "close": 3.12, "volume": 139381.0}, {"date": "2021-01-22", "close": 3.12, "volume": 89494.0}, {"date": "2021-01-25", "close": 3.08, "volume": 57784.0}, {"date": "2021-01-27", "close": 3.08, "volume": 47095.0}, {"date": "2021-01-28", "close": 3.04, "volume": 25694.0}, {"date": "2021-01-29", "close": 3.0, "volume": 72437.0}, {"date": "2021-02-01", "close": 2.96, "volume": 62475.0}, {"date": "2021-02-02", "close": 3.0, "volume": 14541.0}, {"date": "2021-02-03", "close": 2.96, "volume": 26878.0}, {"date": "2021-02-04", "close": 2.96, "volume": 5620.0}, {"date": "2021-02-05", "close": 3.08, "volume": 77590.0}, {"date": "2021-02-08", "close": 3.16, "volume": 204418.0}, {"date": "2021-02-09", "close": 3.08, "volume": 104085.0}, {"date": "2021-02-10", "close": 3.2, "volume": 32414.0}, {"date": "2021-02-11", "close": 3.2, "volume": 74715.0}, {"date": "2021-02-12", "close": 3.16, "volume": 27830.0}, {"date": "2021-02-15", "close": 3.04, "volume": 29132.0}, {"date": "2021-02-16", "close": 3.12, "volume": 28417.0}, {"date": "2021-02-17", "close": 3.12, "volume": 41884.0}, {"date": "2021-02-18", "close": 3.0, "volume": 199399.0}, {"date": "2021-02-19", "close": 2.88, "volume": 64408.0}, {"date": "2021-02-22", "close": 2.88, "volume": 155194.0}, {"date": "2021-02-23", "close": 2.84, "volume": 31700.0}, {"date": "2021-02-24", "close": 2.92, "volume": 71152.0}, {"date": "2021-02-25", "close": 2.92, "volume": 6829.0}, {"date": "2021-02-26", "close": 2.84, "volume": 119616.0}, {"date": "2021-03-01", "close": 2.72, "volume": 1519441.0}, {"date": "2021-03-02", "close": 2.76, "volume": 27783.0}, {"date": "2021-03-03", "close": 2.76, "volume": 531498.0}, {"date": "2021-03-04", "close": 2.8, "volume": 82943.0}, {"date": "2021-03-05", "close": 2.72, "volume": 95896.0}, {"date": "2021-03-08", "close": 2.72, "volume": 28512.0}, {"date": "2021-03-09", "close": 2.72, "volume": 30280.0}, {"date": "2021-03-10", "close": 2.68, "volume": 2898932.0}, {"date": "2021-03-11", "close": 2.72, "volume": 20563.0}, {"date": "2021-03-12", "close": 2.88, "volume": 122412.0}, {"date": "2021-03-15", "close": 2.8, "volume": 24644.0}, {"date": "2021-03-16", "close": 3.0, "volume": 113188.0}, {"date": "2021-03-17", "close": 3.0, "volume": 86337.0}, {"date": "2021-03-18", "close": 3.08, "volume": 55583.0}, {"date": "2021-03-19", "close": 3.08, "volume": 82842.0}, {"date": "2021-03-22", "close": 3.04, "volume": 152409.0}, {"date": "2021-03-23", "close": 2.96, "volume": 22804.0}, {"date": "2021-03-24", "close": 3.08, "volume": 1253924.0}, {"date": "2021-03-25", "close": 2.92, "volume": 52401.0}, {"date": "2021-03-26", "close": 2.92, "volume": 55941.0}, {"date": "2021-03-29", "close": 2.96, "volume": 29640.0}, {"date": "2021-03-30", "close": 2.8, "volume": 73334.0}, {"date": "2021-03-31", "close": 2.92, "volume": 16538.0}, {"date": "2021-04-01", "close": 2.88, "volume": 343034.0}, {"date": "2021-04-06", "close": 2.92, "volume": 42863.0}, {"date": "2021-04-07", "close": 2.92, "volume": 28906.0}, {"date": "2021-04-08", "close": 2.92, "volume": 58364.0}, {"date": "2021-04-09", "close": 2.96, "volume": 8063.0}, {"date": "2021-04-12", "close": 2.96, "volume": 44280.0}, {"date": "2021-04-13", "close": 2.96, "volume": 25507.0}, {"date": "2021-04-14", "close": 2.92, "volume": 146873.0}, {"date": "2021-04-15", "close": 3.0, "volume": 79589.0}, {"date": "2021-04-16", "close": 3.0, "volume": 7006.0}, {"date": "2021-04-19", "close": 2.96, "volume": 90388.0}, {"date": "2021-04-20", "close": 3.0, "volume": 28834.0}, {"date": "2021-04-21", "close": 2.88, "volume": 93018.0}, {"date": "2021-04-22", "close": 2.76, "volume": 159019.0}, {"date": "2021-04-23", "close": 2.88, "volume": 30937.0}, {"date": "2021-04-26", "close": 2.84, "volume": 34092.0}, {"date": "2021-04-27", "close": 2.84, "volume": 41539.0}, {"date": "2021-04-28", "close": 2.88, "volume": 35930.0}, {"date": "2021-04-29", "close": 2.96, "volume": 55915.0}, {"date": "2021-04-30", "close": 2.96, "volume": 17597.0}, {"date": "2021-05-03", "close": 2.96, "volume": 10726.0}, {"date": "2021-05-04", "close": 2.92, "volume": 13516.0}, {"date": "2021-05-05", "close": 2.96, "volume": 30405.0}, {"date": "2021-05-06", "close": 2.92, "volume": 22990.0}, {"date": "2021-05-07", "close": 2.96, "volume": 41279.0}, {"date": "2021-05-10", "close": 3.0, "volume": 45478.0}, {"date": "2021-05-11", "close": 2.92, "volume": 30704.0}, {"date": "2021-05-12", "close": 3.0, "volume": 27192.0}, {"date": "2021-05-13", "close": 2.96, "volume": 11831.0}, {"date": "2021-05-14", "close": 3.0, "volume": 33898.0}, {"date": "2021-05-17", "close": 3.0, "volume": 144617.0}, {"date": "2021-05-18", "close": 3.0, "volume": 50396.0}, {"date": "2021-05-19", "close": 3.0, "volume": 24530.0}, {"date": "2021-05-20", "close": 2.88, "volume": 57641.0}, {"date": "2021-05-21", "close": 2.88, "volume": 176169.0}, {"date": "2021-05-24", "close": 2.96, "volume": 36596.0}, {"date": "2021-05-25", "close": 2.88, "volume": 51754.0}, {"date": "2021-05-26", "close": 2.84, "volume": 106851.0}, {"date": "2021-05-27", "close": 2.88, "volume": 16287.0}, {"date": "2021-05-28", "close": 2.92, "volume": 14193.0}, {"date": "2021-05-31", "close": 2.88, "volume": 5156.0}, {"date": "2021-06-01", "close": 2.8, "volume": 173463.0}, {"date": "2021-06-02", "close": 2.8, "volume": 23443.0}, {"date": "2021-06-03", "close": 2.84, "volume": 14499.0}, {"date": "2021-06-04", "close": 2.88, "volume": 24578.0}, {"date": "2021-06-07", "close": 2.88, "volume": 34019.0}, {"date": "2021-06-08", "close": 2.92, "volume": 19977.0}, {"date": "2021-06-09", "close": 2.88, "volume": 37666.0}, {"date": "2021-06-10", "close": 2.84, "volume": 153410.0}, {"date": "2021-06-11", "close": 2.92, "volume": 23325.0}, {"date": "2021-06-15", "close": 2.88, "volume": 31023.0}, {"date": "2021-06-16", "close": 2.88, "volume": 15983.0}, {"date": "2021-06-17", "close": 2.88, "volume": 6729.0}, {"date": "2021-06-18", "close": 2.92, "volume": 24710.0}, {"date": "2021-06-21", "close": 2.8, "volume": 36718.0}, {"date": "2021-06-22", "close": 2.8, "volume": 247114.0}, {"date": "2021-06-23", "close": 2.8, "volume": 838271.0}, {"date": "2021-06-24", "close": 2.84, "volume": 32850.0}, {"date": "2021-06-25", "close": 2.8, "volume": 49302.0}, {"date": "2021-06-28", "close": 2.72, "volume": 385806.0}, {"date": "2021-06-29", "close": 2.8, "volume": 65441.0}, {"date": "2021-06-30", "close": 2.68, "volume": 63706.0}, {"date": "2021-07-01", "close": 2.8, "volume": 22176.0}, {"date": "2021-07-02", "close": 2.8, "volume": 21027.0}, {"date": "2021-07-05", "close": 2.8, "volume": 2999.0}, {"date": "2021-07-06", "close": 2.88, "volume": 25881.0}, {"date": "2021-07-07", "close": 2.84, "volume": 18321.0}, {"date": "2021-07-08", "close": 2.88, "volume": 50701.0}, {"date": "2021-07-09", "close": 2.8, "volume": 20364.0}, {"date": "2021-07-12", "close": 2.96, "volume": 97406.0}, {"date": "2021-07-13", "close": 3.44, "volume": 546036.0}, {"date": "2021-07-14", "close": 3.6, "volume": 574867.0}, {"date": "2021-07-15", "close": 3.48, "volume": 330306.0}, {"date": "2021-07-16", "close": 3.68, "volume": 638024.0}, {"date": "2021-07-19", "close": 3.68, "volume": 212253.0}, {"date": "2021-07-20", "close": 3.6, "volume": 139112.0}, {"date": "2021-07-21", "close": 3.72, "volume": 145848.0}, {"date": "2021-07-22", "close": 3.72, "volume": 124029.0}, {"date": "2021-07-23", "close": 3.48, "volume": 405625.0}, {"date": "2021-07-26", "close": 3.28, "volume": 162585.0}, {"date": "2021-07-27", "close": 3.36, "volume": 58058.0}, {"date": "2021-07-28", "close": 3.2, "volume": 102233.0}, {"date": "2021-07-29", "close": 3.2, "volume": 75292.0}, {"date": "2021-07-30", "close": 3.2, "volume": 97295.0}, {"date": "2021-08-02", "close": 3.12, "volume": 116155.0}, {"date": "2021-08-03", "close": 3.16, "volume": 41187.0}, {"date": "2021-08-04", "close": 3.32, "volume": 137004.0}, {"date": "2021-08-05", "close": 3.24, "volume": 66616.0}, {"date": "2021-08-06", "close": 3.2, "volume": 75016.0}, {"date": "2021-08-09", "close": 3.28, "volume": 26645.0}, {"date": "2021-08-10", "close": 3.28, "volume": 70300.0}, {"date": "2021-08-11", "close": 3.12, "volume": 168694.0}, {"date": "2021-08-12", "close": 3.04, "volume": 623212.0}, {"date": "2021-08-13", "close": 3.16, "volume": 60368.0}, {"date": "2021-08-16", "close": 3.16, "volume": 47006.0}, {"date": "2021-08-17", "close": 3.12, "volume": 322530.0}, {"date": "2021-08-18", "close": 3.12, "volume": 66317.0}, {"date": "2021-08-19", "close": 3.04, "volume": 75286.0}, {"date": "2021-08-20", "close": 3.0, "volume": 106864.0}, {"date": "2021-08-23", "close": 2.96, "volume": 16375.0}, {"date": "2021-08-24", "close": 3.0, "volume": 86429.0}, {"date": "2021-08-25", "close": 3.16, "volume": 37070.0}, {"date": "2021-08-26", "close": 3.16, "volume": 71741.0}, {"date": "2021-08-27", "close": 3.12, "volume": 15445.0}, {"date": "2021-08-30", "close": 3.24, "volume": 102683.0}, {"date": "2021-08-31", "close": 3.2, "volume": 39126.0}, {"date": "2021-09-01", "close": 3.16, "volume": 54780.0}, {"date": "2021-09-02", "close": 3.2, "volume": 60475.0}, {"date": "2021-09-03", "close": 3.48, "volume": 181924.0}, {"date": "2021-09-06", "close": 3.4, "volume": 123128.0}, {"date": "2021-09-07", "close": 3.6, "volume": 134990.0}, {"date": "2021-09-08", "close": 3.44, "volume": 65591.0}, {"date": "2021-09-09", "close": 3.24, "volume": 145422.0}, {"date": "2021-09-10", "close": 3.32, "volume": 22979.0}, {"date": "2021-09-13", "close": 3.2, "volume": 60882.0}, {"date": "2021-09-14", "close": 3.28, "volume": 67280.0}, {"date": "2021-09-15", "close": 3.24, "volume": 50921.0}, {"date": "2021-09-16", "close": 3.24, "volume": 16199.0}, {"date": "2021-09-17", "close": 3.24, "volume": 27400.0}, {"date": "2021-09-20", "close": 3.16, "volume": 118098.0}, {"date": "2021-09-21", "close": 3.24, "volume": 50313.0}, {"date": "2021-09-22", "close": 3.2, "volume": 25646.0}, {"date": "2021-09-23", "close": 3.2, "volume": 25414.0}, {"date": "2021-09-24", "close": 3.2, "volume": 21028.0}, {"date": "2021-09-27", "close": 3.32, "volume": 152266.0}, {"date": "2021-09-28", "close": 3.16, "volume": 88816.0}, {"date": "2021-09-29", "close": 3.16, "volume": 103692.0}, {"date": "2021-09-30", "close": 3.12, "volume": 145512.0}, {"date": "2021-10-01", "close": 3.12, "volume": 13448.0}, {"date": "2021-10-04", "close": 3.16, "volume": 43861.0}, {"date": "2021-10-05", "close": 3.08, "volume": 56162.0}, {"date": "2021-10-06", "close": 3.08, "volume": 39119.0}, {"date": "2021-10-07", "close": 3.16, "volume": 67015.0}, {"date": "2021-10-08", "close": 3.2, "volume": 62095.0}, {"date": "2021-10-11", "close": 3.24, "volume": 197158.0}, {"date": "2021-10-12", "close": 3.2, "volume": 102881.0}, {"date": "2021-10-13", "close": 3.24, "volume": 37157.0}, {"date": "2021-10-14", "close": 3.24, "volume": 95321.0}, {"date": "2021-10-15", "close": 3.2, "volume": 94828.0}, {"date": "2021-10-18", "close": 3.4, "volume": 180205.0}, {"date": "2021-10-19", "close": 3.24, "volume": 117356.0}, {"date": "2021-10-20", "close": 3.2, "volume": 73948.0}, {"date": "2021-10-21", "close": 3.16, "volume": 95774.0}, {"date": "2021-10-22", "close": 3.16, "volume": 68831.0}, {"date": "2021-10-25", "close": 3.12, "volume": 70823.0}, {"date": "2021-10-26", "close": 3.2, "volume": 60315.0}, {"date": "2021-10-27", "close": 3.16, "volume": 52076.0}, {"date": "2021-10-28", "close": 3.2, "volume": 14003.0}, {"date": "2021-10-29", "close": 3.2, "volume": 47009.0}, {"date": "2021-11-01", "close": 3.16, "volume": 15977.0}, {"date": "2021-11-02", "close": 3.16, "volume": 46463.0}, {"date": "2021-11-03", "close": 3.12, "volume": 94074.0}, {"date": "2021-11-04", "close": 3.08, "volume": 43246.0}, {"date": "2021-11-05", "close": 3.08, "volume": 25391.0}, {"date": "2021-11-08", "close": 3.12, "volume": 30840.0}, {"date": "2021-11-09", "close": 3.2, "volume": 34811.0}, {"date": "2021-11-10", "close": 3.08, "volume": 23693.0}, {"date": "2021-11-11", "close": 3.12, "volume": 12062.0}, {"date": "2021-11-12", "close": 3.12, "volume": 37618.0}, {"date": "2021-11-15", "close": 3.12, "volume": 11955.0}, {"date": "2021-11-16", "close": 2.96, "volume": 188538.0}, {"date": "2021-11-17", "close": 3.0, "volume": 41874.0}, {"date": "2021-11-18", "close": 3.04, "volume": 26068.0}, {"date": "2021-11-19", "close": 3.04, "volume": 34202.0}, {"date": "2021-11-22", "close": 3.0, "volume": 34937.0}, {"date": "2021-11-23", "close": 3.0, "volume": 43409.0}, {"date": "2021-11-24", "close": 2.92, "volume": 52196.0}, {"date": "2021-11-25", "close": 3.0, "volume": 50060.0}, {"date": "2021-11-26", "close": 2.92, "volume": 50553.0}, {"date": "2021-11-29", "close": 2.84, "volume": 37480.0}, {"date": "2021-11-30", "close": 2.88, "volume": 58243.0}, {"date": "2021-12-01", "close": 2.88, "volume": 30721.0}, {"date": "2021-12-02", "close": 2.84, "volume": 72887.0}, {"date": "2021-12-03", "close": 2.88, "volume": 8053.0}, {"date": "2021-12-06", "close": 2.84, "volume": 108661.0}, {"date": "2021-12-07", "close": 2.84, "volume": 4528.0}, {"date": "2021-12-08", "close": 2.8, "volume": 44180.0}, {"date": "2021-12-09", "close": 2.82, "volume": 7389.0}, {"date": "2021-12-10", "close": 2.86, "volume": 27738.0}, {"date": "2021-12-13", "close": 2.88, "volume": 31303.0}, {"date": "2021-12-14", "close": 2.84, "volume": 16391.0}, {"date": "2021-12-15", "close": 2.88, "volume": 12087.0}, {"date": "2021-12-16", "close": 2.84, "volume": 10275.0}, {"date": "2021-12-17", "close": 2.8, "volume": 35930.0}, {"date": "2021-12-20", "close": 2.84, "volume": 12133.0}, {"date": "2021-12-21", "close": 2.8, "volume": 20793.0}, {"date": "2021-12-22", "close": 2.8, "volume": 17454.0}, {"date": "2021-12-23", "close": 2.8, "volume": 7695.0}, {"date": "2021-12-24", "close": 2.76, "volume": 15891.0}, {"date": "2021-12-29", "close": 2.96, "volume": 65087.0}, {"date": "2021-12-30", "close": 2.96, "volume": 7399.0}, {"date": "2021-12-31", "close": 2.88, "volume": 25012.0}, {"date": "2022-01-04", "close": 2.88, "volume": 6061.0}, {"date": "2022-01-05", "close": 2.84, "volume": 27297.0}, {"date": "2022-01-06", "close": 2.8, "volume": 23304.0}, {"date": "2022-01-07", "close": 2.8, "volume": 7270.0}, {"date": "2022-01-10", "close": 2.76, "volume": 24372.0}, {"date": "2022-01-11", "close": 2.8, "volume": 33139.0}, {"date": "2022-01-12", "close": 2.88, "volume": 13106.0}, {"date": "2022-01-13", "close": 2.88, "volume": 49400.0}, {"date": "2022-01-14", "close": 2.88, "volume": 21243.0}, {"date": "2022-01-17", "close": 2.76, "volume": 92143.0}, {"date": "2022-01-18", "close": 2.84, "volume": 77068.0}, {"date": "2022-01-19", "close": 2.8, "volume": 9051.0}, {"date": "2022-01-20", "close": 2.8, "volume": 24434.0}, {"date": "2022-01-21", "close": 2.72, "volume": 72761.0}, {"date": "2022-01-24", "close": 2.68, "volume": 85584.0}, {"date": "2022-01-25", "close": 2.64, "volume": 50269.0}, {"date": "2022-01-27", "close": 2.64, "volume": 59347.0}, {"date": "2022-01-28", "close": 2.68, "volume": 28030.0}, {"date": "2022-01-31", "close": 2.72, "volume": 51183.0}, {"date": "2022-02-01", "close": 2.72, "volume": 173544.0}, {"date": "2022-02-02", "close": 2.64, "volume": 34081.0}, {"date": "2022-02-03", "close": 2.68, "volume": 36045.0}, {"date": "2022-02-04", "close": 2.68, "volume": 39366.0}, {"date": "2022-02-07", "close": 2.64, "volume": 54207.0}, {"date": "2022-02-08", "close": 2.64, "volume": 63051.0}, {"date": "2022-02-09", "close": 2.6, "volume": 30920.0}, {"date": "2022-02-10", "close": 2.72, "volume": 516837.0}, {"date": "2022-02-11", "close": 2.68, "volume": 10910.0}, {"date": "2022-02-14", "close": 2.68, "volume": 70738.0}, {"date": "2022-02-15", "close": 2.76, "volume": 30352.0}, {"date": "2022-02-16", "close": 2.84, "volume": 107558.0}, {"date": "2022-02-17", "close": 2.88, "volume": 78291.0}, {"date": "2022-02-18", "close": 3.0, "volume": 45109.0}, {"date": "2022-02-21", "close": 2.96, "volume": 44600.0}, {"date": "2022-02-22", "close": 2.8, "volume": 36498.0}, {"date": "2022-02-23", "close": 2.84, "volume": 16465.0}, {"date": "2022-02-24", "close": 2.8, "volume": 106391.0}, {"date": "2022-02-25", "close": 2.8, "volume": 84684.0}, {"date": "2022-02-28", "close": 2.76, "volume": 37900.0}, {"date": "2022-03-01", "close": 2.68, "volume": 84045.0}, {"date": "2022-03-02", "close": 2.8, "volume": 23250.0}, {"date": "2022-03-03", "close": 2.8, "volume": 30550.0}, {"date": "2022-03-04", "close": 2.84, "volume": 39750.0}, {"date": "2022-03-07", "close": 2.7, "volume": 66954.0}, {"date": "2022-03-08", "close": 2.64, "volume": 55932.0}, {"date": "2022-03-09", "close": 2.72, "volume": 13438.0}, {"date": "2022-03-10", "close": 2.76, "volume": 18376.0}, {"date": "2022-03-11", "close": 2.76, "volume": 6368.0}, {"date": "2022-03-14", "close": 2.8, "volume": 14450.0}, {"date": "2022-03-15", "close": 2.72, "volume": 17815.0}, {"date": "2022-03-16", "close": 2.72, "volume": 15474.0}, {"date": "2022-03-17", "close": 2.8, "volume": 18330.0}, {"date": "2022-03-18", "close": 2.8, "volume": 4025.0}, {"date": "2022-03-21", "close": 2.78, "volume": 2816.0}, {"date": "2022-03-22", "close": 2.76, "volume": 21730.0}, {"date": "2022-03-23", "close": 2.76, "volume": 14590.0}, {"date": "2022-03-24", "close": 2.76, "volume": 14109.0}, {"date": "2022-03-25", "close": 2.72, "volume": 27767.0}, {"date": "2022-03-28", "close": 2.76, "volume": 20932.0}, {"date": "2022-03-29", "close": 2.72, "volume": 17202.0}, {"date": "2022-03-30", "close": 2.76, "volume": 6719.0}, {"date": "2022-03-31", "close": 2.8, "volume": 75949.0}, {"date": "2022-04-01", "close": 2.72, "volume": 34993.0}, {"date": "2022-04-04", "close": 2.72, "volume": 8527.0}, {"date": "2022-04-05", "close": 2.76, "volume": 11987.0}, {"date": "2022-04-06", "close": 2.74, "volume": 15779.0}, {"date": "2022-04-07", "close": 2.76, "volume": 6111.0}, {"date": "2022-04-08", "close": 2.76, "volume": 6694.0}, {"date": "2022-04-11", "close": 2.72, "volume": 35717.0}, {"date": "2022-04-12", "close": 2.76, "volume": 11607.0}, {"date": "2022-04-13", "close": 2.76, "volume": 12824.0}, {"date": "2022-04-14", "close": 2.68, "volume": 36967.0}, {"date": "2022-04-19", "close": 2.76, "volume": 38904.0}, {"date": "2022-04-20", "close": 2.72, "volume": 17787.0}, {"date": "2022-04-21", "close": 2.72, "volume": 7886.0}, {"date": "2022-04-22", "close": 2.68, "volume": 25503.0}, {"date": "2022-04-26", "close": 2.64, "volume": 39913.0}, {"date": "2022-04-27", "close": 2.64, "volume": 45595.0}, {"date": "2022-04-28", "close": 2.68, "volume": 19811.0}, {"date": "2022-04-29", "close": 2.68, "volume": 38550.0}, {"date": "2022-05-02", "close": 2.68, "volume": 19860.0}, {"date": "2022-05-03", "close": 2.6, "volume": 21509.0}, {"date": "2022-05-04", "close": 2.56, "volume": 56569.0}, {"date": "2022-05-05", "close": 2.48, "volume": 158898.0}, {"date": "2022-05-06", "close": 2.48, "volume": 48891.0}, {"date": "2022-05-09", "close": 2.36, "volume": 99177.0}, {"date": "2022-05-10", "close": 2.28, "volume": 135549.0}, {"date": "2022-05-11", "close": 2.32, "volume": 26515.0}, {"date": "2022-05-12", "close": 2.16, "volume": 45485.0}, {"date": "2022-05-13", "close": 2.32, "volume": 42271.0}, {"date": "2022-05-16", "close": 2.28, "volume": 22493.0}, {"date": "2022-05-17", "close": 2.24, "volume": 11965.0}, {"date": "2022-05-18", "close": 2.32, "volume": 12781.0}, {"date": "2022-05-19", "close": 2.32, "volume": 60541.0}, {"date": "2022-05-20", "close": 2.32, "volume": 25619.0}, {"date": "2022-05-23", "close": 2.28, "volume": 26072.0}, {"date": "2022-05-24", "close": 2.2, "volume": 32349.0}, {"date": "2022-05-25", "close": 2.16, "volume": 41228.0}, {"date": "2022-05-26", "close": 2.16, "volume": 30961.0}, {"date": "2022-05-27", "close": 2.08, "volume": 53502.0}, {"date": "2022-05-30", "close": 2.16, "volume": 207867.0}, {"date": "2022-05-31", "close": 2.12, "volume": 10176.0}, {"date": "2022-06-01", "close": 2.08, "volume": 19578.0}, {"date": "2022-06-02", "close": 2.12, "volume": 30308.0}, {"date": "2022-06-03", "close": 2.2, "volume": 36210.0}, {"date": "2022-06-06", "close": 2.12, "volume": 20397.0}, {"date": "2022-06-07", "close": 2.16, "volume": 28877.0}, {"date": "2022-06-08", "close": 2.04, "volume": 58885.0}, {"date": "2022-06-09", "close": 2.04, "volume": 96109.0}, {"date": "2022-06-10", "close": 1.92, "volume": 63310.0}, {"date": "2022-06-14", "close": 1.8, "volume": 160022.0}, {"date": "2022-06-15", "close": 1.64, "volume": 180263.0}, {"date": "2022-06-16", "close": 1.64, "volume": 174946.0}, {"date": "2022-06-17", "close": 1.68, "volume": 38383.0}, {"date": "2022-06-20", "close": 1.8, "volume": 61858.0}, {"date": "2022-06-21", "close": 2.0, "volume": 83148.0}, {"date": "2022-06-22", "close": 1.76, "volume": 118936.0}, {"date": "2022-06-23", "close": 1.68, "volume": 38836.0}, {"date": "2022-06-24", "close": 1.72, "volume": 77439.0}, {"date": "2022-06-27", "close": 1.68, "volume": 89721.0}, {"date": "2022-06-28", "close": 1.64, "volume": 230739.0}, {"date": "2022-06-29", "close": 1.6, "volume": 87047.0}, {"date": "2022-06-30", "close": 1.56, "volume": 318457.0}, {"date": "2022-07-01", "close": 1.64, "volume": 115149.0}, {"date": "2022-07-04", "close": 1.68, "volume": 20333.0}, {"date": "2022-07-05", "close": 1.72, "volume": 11052.0}, {"date": "2022-07-06", "close": 1.76, "volume": 33199.0}, {"date": "2022-07-07", "close": 1.72, "volume": 26076.0}, {"date": "2022-07-08", "close": 1.8, "volume": 634.0}, {"date": "2022-07-11", "close": 1.76, "volume": 16968.0}, {"date": "2022-07-12", "close": 1.72, "volume": 55860.0}, {"date": "2022-07-13", "close": 1.72, "volume": 39357.0}, {"date": "2022-07-14", "close": 1.64, "volume": 60844.0}, {"date": "2022-07-15", "close": 1.72, "volume": 6757.0}, {"date": "2022-07-18", "close": 1.76, "volume": 12927.0}, {"date": "2022-07-19", "close": 1.76, "volume": 44186.0}, {"date": "2022-07-20", "close": 1.92, "volume": 38581.0}, {"date": "2022-07-21", "close": 2.04, "volume": 111491.0}, {"date": "2022-07-22", "close": 1.88, "volume": 70845.0}, {"date": "2022-07-25", "close": 1.96, "volume": 19706.0}, {"date": "2022-07-26", "close": 1.92, "volume": 21495.0}, {"date": "2022-07-27", "close": 1.92, "volume": 139973.0}, {"date": "2022-07-28", "close": 1.96, "volume": 18646.0}, {"date": "2022-07-29", "close": 1.92, "volume": 14347.0}, {"date": "2022-08-01", "close": 2.0, "volume": 98554.0}, {"date": "2022-08-02", "close": 2.12, "volume": 89662.0}, {"date": "2022-08-03", "close": 2.08, "volume": 24883.0}, {"date": "2022-08-04", "close": 2.16, "volume": 76078.0}, {"date": "2022-08-05", "close": 2.16, "volume": 136319.0}, {"date": "2022-08-08", "close": 2.36, "volume": 74499.0}, {"date": "2022-08-09", "close": 2.36, "volume": 21301.0}, {"date": "2022-08-10", "close": 2.32, "volume": 35129.0}, {"date": "2022-08-11", "close": 2.44, "volume": 73719.0}, {"date": "2022-08-12", "close": 2.48, "volume": 41074.0}, {"date": "2022-08-15", "close": 2.36, "volume": 44978.0}, {"date": "2022-08-16", "close": 2.4, "volume": 19519.0}, {"date": "2022-08-17", "close": 2.32, "volume": 14400.0}, {"date": "2022-08-18", "close": 2.4, "volume": 44178.0}, {"date": "2022-08-19", "close": 2.52, "volume": 89216.0}, {"date": "2022-08-22", "close": 2.44, "volume": 8310.0}, {"date": "2022-08-23", "close": 2.44, "volume": 39189.0}, {"date": "2022-08-24", "close": 2.44, "volume": 42431.0}, {"date": "2022-08-25", "close": 2.4, "volume": 65120.0}, {"date": "2022-08-26", "close": 2.48, "volume": 22772.0}, {"date": "2022-08-29", "close": 2.32, "volume": 40491.0}, {"date": "2022-08-30", "close": 2.28, "volume": 23435.0}, {"date": "2022-08-31", "close": 2.36, "volume": 16591.0}, {"date": "2022-09-01", "close": 2.2, "volume": 4376.0}, {"date": "2022-09-02", "close": 2.28, "volume": 7131.0}, {"date": "2022-09-05", "close": 2.32, "volume": 15068.0}, {"date": "2022-09-06", "close": 2.36, "volume": 32163.0}, {"date": "2022-09-07", "close": 2.32, "volume": 17239.0}, {"date": "2022-09-08", "close": 2.32, "volume": 7648.0}, {"date": "2022-09-09", "close": 2.2, "volume": 19764.0}, {"date": "2022-09-12", "close": 2.28, "volume": 9619.0}, {"date": "2022-09-13", "close": 2.28, "volume": 2664.0}, {"date": "2022-09-14", "close": 2.24, "volume": 856.0}, {"date": "2022-09-15", "close": 2.32, "volume": 4870.0}, {"date": "2022-09-16", "close": 2.24, "volume": 33983.0}, {"date": "2022-09-19", "close": 2.2, "volume": 1626.0}, {"date": "2022-09-20", "close": 2.28, "volume": 13589.0}, {"date": "2022-09-21", "close": 2.28, "volume": 4292.0}, {"date": "2022-09-23", "close": 2.28, "volume": 12102.0}, {"date": "2022-09-26", "close": 2.12, "volume": 8805.0}, {"date": "2022-09-27", "close": 2.12, "volume": 5177.0}, {"date": "2022-09-28", "close": 2.12, "volume": 15519.0}, {"date": "2022-09-29", "close": 2.24, "volume": 12223.0}, {"date": "2022-09-30", "close": 2.12, "volume": 13038.0}, {"date": "2022-10-03", "close": 2.12, "volume": 787.0}, {"date": "2022-10-04", "close": 2.24, "volume": 28617.0}, {"date": "2022-10-05", "close": 2.08, "volume": 198185.0}, {"date": "2022-10-06", "close": 2.28, "volume": 2628.0}, {"date": "2022-10-07", "close": 2.2, "volume": 12071.0}, {"date": "2022-10-10", "close": 2.24, "volume": 4544.0}, {"date": "2022-10-11", "close": 2.28, "volume": 10974.0}, {"date": "2022-10-12", "close": 2.28, "volume": 11805.0}, {"date": "2022-10-13", "close": 2.2, "volume": 7765.0}, {"date": "2022-10-14", "close": 2.12, "volume": 43297.0}, {"date": "2022-10-17", "close": 2.12, "volume": 27857.0}, {"date": "2022-10-18", "close": 2.12, "volume": 18478.0}, {"date": "2022-10-19", "close": 2.12, "volume": 3387.0}, {"date": "2022-10-20", "close": 2.24, "volume": 459080.0}, {"date": "2022-10-21", "close": 2.2, "volume": 49935.0}, {"date": "2022-10-24", "close": 2.16, "volume": 15941.0}, {"date": "2022-10-25", "close": 2.16, "volume": 113212.0}, {"date": "2022-10-26", "close": 2.24, "volume": 17602.0}, {"date": "2022-10-27", "close": 2.2, "volume": 7671.0}, {"date": "2022-10-28", "close": 2.24, "volume": 27388.0}, {"date": "2022-10-31", "close": 2.16, "volume": 41985.0}, {"date": "2022-11-01", "close": 2.28, "volume": 418.0}, {"date": "2022-11-02", "close": 2.2, "volume": 16644.0}, {"date": "2022-11-03", "close": 2.32, "volume": 19647.0}, {"date": "2022-11-04", "close": 2.2, "volume": 6349.0}, {"date": "2022-11-07", "close": 2.28, "volume": 33226.0}, {"date": "2022-11-08", "close": 2.2, "volume": 10272.0}, {"date": "2022-11-09", "close": 2.16, "volume": 10626.0}, {"date": "2022-11-10", "close": 2.2, "volume": 17994.0}, {"date": "2022-11-11", "close": 2.12, "volume": 23853.0}, {"date": "2022-11-14", "close": 2.16, "volume": 14037.0}, {"date": "2022-11-15", "close": 2.24, "volume": 12666.0}, {"date": "2022-11-16", "close": 2.24, "volume": 23241.0}, {"date": "2022-11-17", "close": 2.4, "volume": 63573.0}, {"date": "2022-11-18", "close": 2.32, "volume": 936.0}, {"date": "2022-11-21", "close": 2.2, "volume": 11763.0}, {"date": "2022-11-22", "close": 2.2, "volume": 2908.0}, {"date": "2022-11-23", "close": 2.2, "volume": 10001.0}, {"date": "2022-11-24", "close": 2.24, "volume": 7860.0}, {"date": "2022-11-25", "close": 2.24, "volume": 1698.0}, {"date": "2022-11-28", "close": 2.2, "volume": 9428.0}, {"date": "2022-11-29", "close": 2.32, "volume": 19865.0}, {"date": "2022-11-30", "close": 2.64, "volume": 154913.0}, {"date": "2022-12-01", "close": 2.84, "volume": 300399.0}, {"date": "2022-12-02", "close": 2.84, "volume": 60830.0}, {"date": "2022-12-05", "close": 2.8, "volume": 62396.0}, {"date": "2022-12-06", "close": 2.8, "volume": 4013.0}, {"date": "2022-12-07", "close": 2.8, "volume": 33001.0}, {"date": "2022-12-08", "close": 2.72, "volume": 8144.0}, {"date": "2022-12-09", "close": 2.8, "volume": 7271.0}, {"date": "2022-12-12", "close": 2.72, "volume": 10507.0}, {"date": "2022-12-13", "close": 2.76, "volume": 17355.0}, {"date": "2022-12-14", "close": 2.8, "volume": 20044.0}, {"date": "2022-12-15", "close": 2.84, "volume": 7906.0}, {"date": "2022-12-16", "close": 2.84, "volume": 67686.0}, {"date": "2022-12-19", "close": 2.72, "volume": 9866.0}, {"date": "2022-12-20", "close": 2.8, "volume": 2042.0}, {"date": "2022-12-21", "close": 2.8, "volume": 73.0}, {"date": "2022-12-22", "close": 2.76, "volume": 25234.0}, {"date": "2022-12-23", "close": 3.04, "volume": 476821.0}, {"date": "2022-12-28", "close": 3.16, "volume": 112406.0}, {"date": "2022-12-29", "close": 3.12, "volume": 44102.0}, {"date": "2022-12-30", "close": 3.2, "volume": 43857.0}, {"date": "2023-01-03", "close": 3.48, "volume": 132218.0}, {"date": "2023-01-04", "close": 3.52, "volume": 141826.0}, {"date": "2023-01-05", "close": 3.44, "volume": 45792.0}, {"date": "2023-01-06", "close": 3.6, "volume": 31874.0}, {"date": "2023-01-09", "close": 3.4, "volume": 77106.0}, {"date": "2023-01-10", "close": 3.36, "volume": 30143.0}, {"date": "2023-01-11", "close": 3.56, "volume": 63437.0}, {"date": "2023-01-12", "close": 3.44, "volume": 65782.0}, {"date": "2023-01-13", "close": 3.52, "volume": 46905.0}, {"date": "2023-01-16", "close": 3.52, "volume": 32695.0}, {"date": "2023-01-17", "close": 3.44, "volume": 70318.0}, {"date": "2023-01-18", "close": 3.68, "volume": 957930.0}, {"date": "2023-01-19", "close": 3.76, "volume": 54913.0}, {"date": "2023-01-20", "close": 4.2, "volume": 535371.0}, {"date": "2023-01-23", "close": 4.0, "volume": 419858.0}, {"date": "2023-01-24", "close": 4.4, "volume": 360497.0}, {"date": "2023-01-25", "close": 4.2, "volume": 289348.0}, {"date": "2023-01-27", "close": 4.0, "volume": 76419.0}, {"date": "2023-01-30", "close": 4.2, "volume": 121195.0}, {"date": "2023-01-31", "close": 4.2, "volume": 79795.0}, {"date": "2023-02-01", "close": 4.0, "volume": 41958.0}, {"date": "2023-02-02", "close": 4.0, "volume": 92092.0}, {"date": "2023-02-03", "close": 4.0, "volume": 91052.0}, {"date": "2023-02-06", "close": 4.0, "volume": 125172.0}, {"date": "2023-02-07", "close": 4.2, "volume": 194420.0}, {"date": "2023-02-08", "close": 4.2, "volume": 97190.0}, {"date": "2023-02-09", "close": 4.1, "volume": 61701.0}, {"date": "2023-02-10", "close": 4.0, "volume": 79293.0}, {"date": "2023-02-13", "close": 4.0, "volume": 174096.0}, {"date": "2023-02-14", "close": 3.84, "volume": 125181.0}, {"date": "2023-02-15", "close": 3.76, "volume": 139210.0}, {"date": "2023-02-16", "close": 3.84, "volume": 20825.0}, {"date": "2023-02-17", "close": 3.84, "volume": 54792.0}, {"date": "2023-02-20", "close": 3.84, "volume": 22441.0}, {"date": "2023-02-21", "close": 4.0, "volume": 115219.0}, {"date": "2023-02-22", "close": 4.0, "volume": 36395.0}, {"date": "2023-02-23", "close": 3.8, "volume": 123291.0}, {"date": "2023-02-24", "close": 3.76, "volume": 35281.0}, {"date": "2023-02-27", "close": 3.64, "volume": 96167.0}, {"date": "2023-02-28", "close": 3.64, "volume": 57387.0}, {"date": "2023-03-01", "close": 3.4, "volume": 102565.0}, {"date": "2023-03-03", "close": 3.12, "volume": 481533.0}, {"date": "2023-03-06", "close": 2.96, "volume": 307362.0}, {"date": "2023-03-07", "close": 2.96, "volume": 77577.0}, {"date": "2023-03-08", "close": 2.92, "volume": 124011.0}, {"date": "2023-03-09", "close": 2.92, "volume": 92625.0}, {"date": "2023-03-10", "close": 2.96, "volume": 85492.0}, {"date": "2023-03-13", "close": 2.88, "volume": 131394.0}, {"date": "2023-03-14", "close": 2.68, "volume": 100922.0}, {"date": "2023-03-15", "close": 2.84, "volume": 503635.0}, {"date": "2023-03-16", "close": 2.72, "volume": 56317.0}, {"date": "2023-03-17", "close": 2.88, "volume": 8382.0}, {"date": "2023-03-20", "close": 2.88, "volume": 45029.0}, {"date": "2023-03-21", "close": 2.68, "volume": 110937.0}, {"date": "2023-03-22", "close": 2.8, "volume": 9679.0}, {"date": "2023-03-23", "close": 2.68, "volume": 152491.0}, {"date": "2023-03-24", "close": 2.76, "volume": 64319.0}, {"date": "2023-03-27", "close": 2.72, "volume": 9406.0}, {"date": "2023-03-28", "close": 2.76, "volume": 37162.0}, {"date": "2023-03-29", "close": 2.72, "volume": 12150.0}, {"date": "2023-03-30", "close": 2.76, "volume": 57991.0}, {"date": "2023-03-31", "close": 2.72, "volume": 10651.0}, {"date": "2023-04-03", "close": 2.8, "volume": 110761.0}, {"date": "2023-04-04", "close": 2.76, "volume": 38046.0}, {"date": "2023-04-05", "close": 2.8, "volume": 40762.0}, {"date": "2023-04-06", "close": 2.76, "volume": 56387.0}, {"date": "2023-04-11", "close": 2.8, "volume": 62923.0}, {"date": "2023-04-12", "close": 2.8, "volume": 199390.0}, {"date": "2023-04-13", "close": 2.76, "volume": 1350.0}, {"date": "2023-04-14", "close": 2.76, "volume": 57797.0}, {"date": "2023-04-17", "close": 2.76, "volume": 38034.0}, {"date": "2023-04-18", "close": 2.72, "volume": 121960.0}, {"date": "2023-04-19", "close": 2.6, "volume": 113189.0}, {"date": "2023-04-20", "close": 2.56, "volume": 131632.0}, {"date": "2023-04-21", "close": 2.52, "volume": 117849.0}, {"date": "2023-04-24", "close": 2.52, "volume": 76077.0}, {"date": "2023-04-26", "close": 2.56, "volume": 30056.0}, {"date": "2023-04-27", "close": 2.88, "volume": 155409.0}, {"date": "2023-04-28", "close": 2.88, "volume": 80872.0}, {"date": "2023-05-01", "close": 2.84, "volume": 18160.0}, {"date": "2023-05-02", "close": 2.64, "volume": 72614.0}, {"date": "2023-05-03", "close": 2.68, "volume": 35180.0}, {"date": "2023-05-04", "close": 2.64, "volume": 32089.0}, {"date": "2023-05-05", "close": 2.52, "volume": 42202.0}, {"date": "2023-05-08", "close": 2.64, "volume": 81257.0}, {"date": "2023-05-09", "close": 2.6, "volume": 35501.0}, {"date": "2023-05-10", "close": 2.6, "volume": 85010.0}, {"date": "2023-05-11", "close": 2.56, "volume": 110179.0}, {"date": "2023-05-12", "close": 2.52, "volume": 97868.0}, {"date": "2023-05-15", "close": 2.44, "volume": 68901.0}, {"date": "2023-05-16", "close": 2.48, "volume": 41916.0}, {"date": "2023-05-17", "close": 2.52, "volume": 73331.0}, {"date": "2023-05-18", "close": 2.52, "volume": 60224.0}, {"date": "2023-05-19", "close": 2.48, "volume": 36871.0}, {"date": "2023-05-22", "close": 2.44, "volume": 40820.0}, {"date": "2023-05-23", "close": 2.4, "volume": 112499.0}, {"date": "2023-05-24", "close": 2.4, "volume": 69795.0}, {"date": "2023-05-25", "close": 2.32, "volume": 33272.0}, {"date": "2023-05-26", "close": 2.36, "volume": 2642.0}, {"date": "2023-05-29", "close": 2.32, "volume": 83464.0}, {"date": "2023-05-30", "close": 2.28, "volume": 78055.0}, {"date": "2023-05-31", "close": 2.28, "volume": 38162.0}, {"date": "2023-06-01", "close": 2.24, "volume": 26634.0}, {"date": "2023-06-02", "close": 2.2, "volume": 154013.0}, {"date": "2023-06-05", "close": 2.2, "volume": 81842.0}, {"date": "2023-06-06", "close": 2.16, "volume": 108039.0}, {"date": "2023-06-07", "close": 2.16, "volume": 17358.0}, {"date": "2023-06-08", "close": 2.0, "volume": 108953.0}, {"date": "2023-06-09", "close": 2.08, "volume": 97460.0}, {"date": "2023-06-13", "close": 2.0, "volume": 60023.0}, {"date": "2023-06-14", "close": 2.0, "volume": 184842.0}, {"date": "2023-06-15", "close": 2.08, "volume": 284362.0}, {"date": "2023-06-16", "close": 2.0, "volume": 148627.0}, {"date": "2023-06-19", "close": 2.0, "volume": 154047.0}, {"date": "2023-06-20", "close": 1.88, "volume": 152394.0}, {"date": "2023-06-21", "close": 1.88, "volume": 167461.0}, {"date": "2023-06-22", "close": 1.92, "volume": 76437.0}, {"date": "2023-06-23", "close": 1.88, "volume": 191986.0}, {"date": "2023-06-26", "close": 1.88, "volume": 225322.0}, {"date": "2023-06-27", "close": 1.92, "volume": 194085.0}, {"date": "2023-06-28", "close": 2.2, "volume": 176612.0}, {"date": "2023-06-29", "close": 2.16, "volume": 76658.0}, {"date": "2023-06-30", "close": 2.28, "volume": 208731.0}, {"date": "2023-07-03", "close": 2.2, "volume": 71680.0}, {"date": "2023-07-04", "close": 2.44, "volume": 128955.0}, {"date": "2023-07-05", "close": 2.36, "volume": 122113.0}, {"date": "2023-07-06", "close": 2.36, "volume": 112219.0}, {"date": "2023-07-07", "close": 2.36, "volume": 98170.0}, {"date": "2023-07-10", "close": 2.32, "volume": 64018.0}, {"date": "2023-07-11", "close": 2.4, "volume": 31524.0}, {"date": "2023-07-12", "close": 2.32, "volume": 32174.0}, {"date": "2023-07-13", "close": 2.28, "volume": 14095.0}, {"date": "2023-07-14", "close": 2.28, "volume": 49366.0}, {"date": "2023-07-17", "close": 2.36, "volume": 21075.0}, {"date": "2023-07-18", "close": 2.28, "volume": 27569.0}, {"date": "2023-07-19", "close": 2.32, "volume": 38869.0}, {"date": "2023-07-20", "close": 2.28, "volume": 21585.0}, {"date": "2023-07-21", "close": 2.28, "volume": 11194.0}, {"date": "2023-07-24", "close": 2.12, "volume": 99645.0}, {"date": "2023-07-25", "close": 2.12, "volume": 32707.0}, {"date": "2023-07-26", "close": 2.2, "volume": 39206.0}, {"date": "2023-07-27", "close": 2.2, "volume": 22023.0}, {"date": "2023-07-28", "close": 2.12, "volume": 22438.0}, {"date": "2023-07-31", "close": 2.16, "volume": 27896.0}, {"date": "2023-08-01", "close": 2.12, "volume": 15518.0}, {"date": "2023-08-02", "close": 2.12, "volume": 25407.0}, {"date": "2023-08-03", "close": 2.2, "volume": 5310.0}, {"date": "2023-08-04", "close": 2.2, "volume": 19720.0}, {"date": "2023-08-07", "close": 2.2, "volume": 10837.0}, {"date": "2023-08-08", "close": 2.2, "volume": 22294.0}, {"date": "2023-08-09", "close": 2.16, "volume": 8093.0}, {"date": "2023-08-10", "close": 2.36, "volume": 39915.0}, {"date": "2023-08-11", "close": 2.32, "volume": 34604.0}, {"date": "2023-08-14", "close": 2.4, "volume": 62827.0}, {"date": "2023-08-15", "close": 2.56, "volume": 161008.0}, {"date": "2023-08-16", "close": 2.48, "volume": 78554.0}, {"date": "2023-08-17", "close": 2.48, "volume": 19705.0}, {"date": "2023-08-18", "close": 2.48, "volume": 407299.0}, {"date": "2023-08-21", "close": 2.48, "volume": 51674.0}, {"date": "2023-08-22", "close": 2.48, "volume": 30329.0}, {"date": "2023-08-23", "close": 2.2, "volume": 242837.0}, {"date": "2023-08-24", "close": 2.12, "volume": 206001.0}, {"date": "2023-08-25", "close": 2.04, "volume": 73241.0}, {"date": "2023-08-28", "close": 2.04, "volume": 119100.0}, {"date": "2023-08-29", "close": 2.04, "volume": 89701.0}, {"date": "2023-08-30", "close": 2.0, "volume": 31819.0}, {"date": "2023-08-31", "close": 2.0, "volume": 238494.0}, {"date": "2023-09-01", "close": 2.2, "volume": 80809.0}, {"date": "2023-09-04", "close": 2.2, "volume": 91750.0}, {"date": "2023-09-05", "close": 2.24, "volume": 24071.0}, {"date": "2023-09-06", "close": 2.18, "volume": 20830.0}, {"date": "2023-09-07", "close": 2.16, "volume": 91699.0}, {"date": "2023-09-08", "close": 2.16, "volume": 115226.0}, {"date": "2023-09-11", "close": 2.16, "volume": 76640.0}, {"date": "2023-09-12", "close": 2.12, "volume": 44979.0}, {"date": "2023-09-13", "close": 2.04, "volume": 160200.0}, {"date": "2023-09-14", "close": 2.08, "volume": 89110.0}, {"date": "2023-09-15", "close": 2.04, "volume": 26949.0}, {"date": "2023-09-18", "close": 2.08, "volume": 54720.0}, {"date": "2023-09-19", "close": 2.0, "volume": 51587.0}, {"date": "2023-09-20", "close": 2.0, "volume": 16538.0}, {"date": "2023-09-21", "close": 2.0, "volume": 9811.0}, {"date": "2023-09-22", "close": 1.96, "volume": 59210.0}, {"date": "2023-09-25", "close": 1.96, "volume": 70297.0}, {"date": "2023-09-26", "close": 1.96, "volume": 76025.0}, {"date": "2023-09-27", "close": 1.92, "volume": 12713.0}, {"date": "2023-09-28", "close": 1.92, "volume": 40797.0}, {"date": "2023-09-29", "close": 2.04, "volume": 34165.0}, {"date": "2023-10-02", "close": 1.96, "volume": 7111.0}, {"date": "2023-10-03", "close": 2.0, "volume": 1661.0}, {"date": "2023-10-04", "close": 1.92, "volume": 77535.0}, {"date": "2023-10-05", "close": 1.92, "volume": 296.0}, {"date": "2023-10-06", "close": 1.96, "volume": 18616.0}, {"date": "2023-10-09", "close": 2.0, "volume": 13525.0}, {"date": "2023-10-10", "close": 1.92, "volume": 7366.0}, {"date": "2023-10-11", "close": 1.92, "volume": 5453.0}, {"date": "2023-10-12", "close": 1.92, "volume": 17594.0}, {"date": "2023-10-13", "close": 1.92, "volume": 9281.0}, {"date": "2023-10-16", "close": 1.96, "volume": 3710.0}, {"date": "2023-10-17", "close": 1.96, "volume": 4362.0}, {"date": "2023-10-18", "close": 1.92, "volume": 28279.0}, {"date": "2023-10-19", "close": 1.96, "volume": 18430.0}, {"date": "2023-10-20", "close": 1.92, "volume": 15437.0}, {"date": "2023-10-23", "close": 1.88, "volume": 22520.0}, {"date": "2023-10-24", "close": 1.88, "volume": 7696.0}, {"date": "2023-10-25", "close": 1.88, "volume": 6990.0}, {"date": "2023-10-26", "close": 1.96, "volume": 21743.0}, {"date": "2023-10-27", "close": 1.88, "volume": 2725.0}, {"date": "2023-10-30", "close": 1.96, "volume": 49604.0}, {"date": "2023-10-31", "close": 1.92, "volume": 34508.0}, {"date": "2023-11-01", "close": 2.08, "volume": 88107.0}, {"date": "2023-11-02", "close": 2.04, "volume": 1728.0}, {"date": "2023-11-03", "close": 2.24, "volume": 256776.0}, {"date": "2023-11-06", "close": 2.48, "volume": 348348.0}, {"date": "2023-11-07", "close": 2.36, "volume": 24225.0}, {"date": "2023-11-08", "close": 2.32, "volume": 14838.0}, {"date": "2023-11-09", "close": 2.32, "volume": 4778.0}, {"date": "2023-11-10", "close": 2.36, "volume": 2201.0}, {"date": "2023-11-13", "close": 2.36, "volume": 27389.0}, {"date": "2023-11-14", "close": 2.32, "volume": 70581.0}, {"date": "2023-11-15", "close": 2.28, "volume": 33485.0}, {"date": "2023-11-16", "close": 2.52, "volume": 61991.0}, {"date": "2023-11-17", "close": 2.52, "volume": 16454.0}, {"date": "2023-11-20", "close": 2.56, "volume": 73129.0}, {"date": "2023-11-21", "close": 2.4, "volume": 19741.0}, {"date": "2023-11-22", "close": 2.32, "volume": 53877.0}, {"date": "2023-11-23", "close": 2.24, "volume": 15079.0}, {"date": "2023-11-24", "close": 2.16, "volume": 19393.0}, {"date": "2023-11-27", "close": 2.16, "volume": 24589.0}, {"date": "2023-11-28", "close": 2.2, "volume": 5404.0}, {"date": "2023-11-29", "close": 2.24, "volume": 18016.0}, {"date": "2023-11-30", "close": 2.44, "volume": 192874.0}, {"date": "2023-12-01", "close": 2.48, "volume": 23161.0}, {"date": "2023-12-04", "close": 2.48, "volume": 41106.0}, {"date": "2023-12-05", "close": 2.32, "volume": 120636.0}, {"date": "2023-12-06", "close": 2.28, "volume": 55879.0}, {"date": "2023-12-07", "close": 2.24, "volume": 26130.0}, {"date": "2023-12-08", "close": 2.24, "volume": 6955.0}, {"date": "2023-12-11", "close": 2.24, "volume": 22411.0}, {"date": "2023-12-12", "close": 2.28, "volume": 54520.0}, {"date": "2023-12-13", "close": 2.36, "volume": 77942.0}, {"date": "2023-12-14", "close": 2.52, "volume": 108034.0}, {"date": "2023-12-15", "close": 2.44, "volume": 50054.0}, {"date": "2023-12-18", "close": 2.56, "volume": 35126.0}, {"date": "2023-12-19", "close": 2.6, "volume": 15031.0}, {"date": "2023-12-20", "close": 2.6, "volume": 10551.0}, {"date": "2023-12-21", "close": 2.52, "volume": 9486.0}, {"date": "2023-12-22", "close": 2.84, "volume": 287941.0}, {"date": "2023-12-27", "close": 2.84, "volume": 29515.0}, {"date": "2023-12-28", "close": 2.8, "volume": 27566.0}, {"date": "2023-12-29", "close": 2.8, "volume": 8953.0}, {"date": "2024-01-02", "close": 3.0, "volume": 50047.0}, {"date": "2024-01-03", "close": 2.88, "volume": 15234.0}, {"date": "2024-01-04", "close": 2.88, "volume": 16299.0}, {"date": "2024-01-05", "close": 2.84, "volume": 10292.0}, {"date": "2024-01-08", "close": 2.76, "volume": 18570.0}, {"date": "2024-01-09", "close": 2.72, "volume": 15969.0}, {"date": "2024-01-10", "close": 2.72, "volume": 5649.0}, {"date": "2024-01-11", "close": 2.72, "volume": 18778.0}, {"date": "2024-01-12", "close": 2.68, "volume": 14611.0}, {"date": "2024-01-15", "close": 2.76, "volume": 34087.0}, {"date": "2024-01-16", "close": 2.76, "volume": 38782.0}, {"date": "2024-01-17", "close": 2.76, "volume": 15178.0}, {"date": "2024-01-18", "close": 2.72, "volume": 5737.0}, {"date": "2024-01-19", "close": 2.72, "volume": 9291.0}, {"date": "2024-01-22", "close": 2.84, "volume": 76972.0}, {"date": "2024-01-23", "close": 3.0, "volume": 58737.0}, {"date": "2024-01-24", "close": 3.08, "volume": 75945.0}, {"date": "2024-01-25", "close": 3.04, "volume": 76999.0}, {"date": "2024-01-29", "close": 3.0, "volume": 635444.0}, {"date": "2024-01-30", "close": 3.0, "volume": 378103.0}, {"date": "2024-01-31", "close": 2.96, "volume": 10657.0}, {"date": "2024-02-01", "close": 2.92, "volume": 135776.0}, {"date": "2024-02-02", "close": 2.84, "volume": 36302.0}, {"date": "2024-02-05", "close": 2.84, "volume": 15675.0}, {"date": "2024-02-06", "close": 2.84, "volume": 71195.0}, {"date": "2024-02-07", "close": 2.84, "volume": 18330.0}, {"date": "2024-02-08", "close": 3.0, "volume": 132201.0}, {"date": "2024-02-09", "close": 2.84, "volume": 57661.0}, {"date": "2024-02-12", "close": 2.88, "volume": 15690.0}, {"date": "2024-02-13", "close": 2.96, "volume": 19482.0}, {"date": "2024-02-14", "close": 2.88, "volume": 42413.0}, {"date": "2024-02-15", "close": 3.04, "volume": 27820.0}, {"date": "2024-02-16", "close": 3.04, "volume": 28526.0}, {"date": "2024-02-19", "close": 3.04, "volume": 25401.0}, {"date": "2024-02-20", "close": 3.2, "volume": 287591.0}, {"date": "2024-02-21", "close": 3.0, "volume": 211372.0}, {"date": "2024-02-22", "close": 3.0, "volume": 749924.0}, {"date": "2024-02-23", "close": 3.0, "volume": 679016.0}, {"date": "2024-02-26", "close": 2.96, "volume": 350418.0}, {"date": "2024-02-27", "close": 2.92, "volume": 45911.0}, {"date": "2024-02-28", "close": 2.96, "volume": 749765.0}, {"date": "2024-02-29", "close": 2.96, "volume": 23040.0}, {"date": "2024-03-01", "close": 2.92, "volume": 24351.0}, {"date": "2024-03-04", "close": 2.88, "volume": 72408.0}, {"date": "2024-03-05", "close": 2.84, "volume": 12770.0}, {"date": "2024-03-06", "close": 3.0, "volume": 54618.0}, {"date": "2024-03-07", "close": 2.96, "volume": 23039.0}, {"date": "2024-03-08", "close": 2.88, "volume": 38807.0}, {"date": "2024-03-11", "close": 2.92, "volume": 8870.0}, {"date": "2024-03-12", "close": 2.92, "volume": 318030.0}, {"date": "2024-03-13", "close": 2.92, "volume": 22269.0}, {"date": "2024-03-14", "close": 3.0, "volume": 70393.0}, {"date": "2024-03-15", "close": 2.96, "volume": 29634.0}, {"date": "2024-03-18", "close": 3.0, "volume": 21851.0}, {"date": "2024-03-19", "close": 2.92, "volume": 48326.0}, {"date": "2024-03-20", "close": 3.0, "volume": 37377.0}, {"date": "2024-03-21", "close": 3.0, "volume": 71751.0}, {"date": "2024-03-22", "close": 2.96, "volume": 35266.0}, {"date": "2024-03-25", "close": 3.0, "volume": 93584.0}, {"date": "2024-03-26", "close": 3.0, "volume": 75754.0}, {"date": "2024-03-27", "close": 3.04, "volume": 130913.0}, {"date": "2024-03-28", "close": 3.0, "volume": 120136.0}, {"date": "2024-04-02", "close": 3.04, "volume": 35045.0}, {"date": "2024-04-03", "close": 3.0, "volume": 58707.0}, {"date": "2024-04-04", "close": 2.96, "volume": 72592.0}, {"date": "2024-04-05", "close": 3.0, "volume": 116420.0}, {"date": "2024-04-08", "close": 2.88, "volume": 43222.0}, {"date": "2024-04-09", "close": 2.96, "volume": 97758.0}, {"date": "2024-04-10", "close": 2.96, "volume": 19435.0}, {"date": "2024-04-11", "close": 2.96, "volume": 32014.0}, {"date": "2024-04-12", "close": 2.88, "volume": 26079.0}, {"date": "2024-04-15", "close": 2.88, "volume": 49614.0}, {"date": "2024-04-16", "close": 2.84, "volume": 39013.0}, {"date": "2024-04-17", "close": 2.76, "volume": 96823.0}, {"date": "2024-04-18", "close": 2.76, "volume": 189960.0}, {"date": "2024-04-19", "close": 2.72, "volume": 51988.0}, {"date": "2024-04-22", "close": 2.8, "volume": 17561.0}, {"date": "2024-04-23", "close": 2.72, "volume": 59204.0}, {"date": "2024-04-24", "close": 2.76, "volume": 66975.0}, {"date": "2024-04-26", "close": 2.8, "volume": 40786.0}, {"date": "2024-04-29", "close": 2.8, "volume": 44553.0}, {"date": "2024-04-30", "close": 2.8, "volume": 91720.0}, {"date": "2024-05-01", "close": 2.8, "volume": 19407.0}, {"date": "2024-05-02", "close": 2.8, "volume": 146135.0}, {"date": "2024-05-03", "close": 2.88, "volume": 176878.0}, {"date": "2024-05-06", "close": 2.8, "volume": 69848.0}, {"date": "2024-05-07", "close": 2.8, "volume": 3549.0}, {"date": "2024-05-08", "close": 2.8, "volume": 204317.0}, {"date": "2024-05-09", "close": 2.76, "volume": 384248.0}, {"date": "2024-05-10", "close": 2.8, "volume": 252063.0}, {"date": "2024-05-13", "close": 2.8, "volume": 159768.0}, {"date": "2024-05-14", "close": 2.8, "volume": 50696.0}, {"date": "2024-05-15", "close": 2.72, "volume": 3095.0}, {"date": "2024-05-16", "close": 2.84, "volume": 42274.0}, {"date": "2024-05-17", "close": 2.84, "volume": 27382.0}, {"date": "2024-05-20", "close": 2.84, "volume": 135873.0}, {"date": "2024-05-21", "close": 2.8, "volume": 155824.0}, {"date": "2024-05-22", "close": 2.8, "volume": 18727.0}, {"date": "2024-05-23", "close": 2.88, "volume": 21595.0}, {"date": "2024-05-24", "close": 2.8, "volume": 40230.0}, {"date": "2024-05-27", "close": 2.76, "volume": 110029.0}, {"date": "2024-05-28", "close": 2.76, "volume": 175397.0}, {"date": "2024-05-29", "close": 2.68, "volume": 114001.0}, {"date": "2024-05-30", "close": 2.72, "volume": 48837.0}, {"date": "2024-05-31", "close": 2.72, "volume": 35911.0}, {"date": "2024-06-03", "close": 2.56, "volume": 126174.0}, {"date": "2024-06-04", "close": 2.64, "volume": 43577.0}, {"date": "2024-06-05", "close": 2.48, "volume": 57750.0}, {"date": "2024-06-06", "close": 2.52, "volume": 38352.0}, {"date": "2024-06-07", "close": 2.6, "volume": 17786.0}, {"date": "2024-06-11", "close": 2.6, "volume": 46149.0}, {"date": "2024-06-12", "close": 2.56, "volume": 17221.0}, {"date": "2024-06-13", "close": 2.88, "volume": 1150979.0}, {"date": "2024-06-14", "close": 3.04, "volume": 169215.0}, {"date": "2024-06-17", "close": 3.0, "volume": 206027.0}, {"date": "2024-06-18", "close": 3.16, "volume": 123369.0}, {"date": "2024-06-19", "close": 3.24, "volume": 201827.0}, {"date": "2024-06-20", "close": 3.28, "volume": 222137.0}, {"date": "2024-06-21", "close": 3.16, "volume": 146178.0}, {"date": "2024-06-24", "close": 3.08, "volume": 89969.0}, {"date": "2024-06-25", "close": 3.16, "volume": 775528.0}, {"date": "2024-06-26", "close": 3.08, "volume": 194442.0}, {"date": "2024-06-27", "close": 3.16, "volume": 100840.0}, {"date": "2024-06-28", "close": 3.2, "volume": 92246.0}, {"date": "2024-07-01", "close": 3.08, "volume": 55031.0}, {"date": "2024-07-02", "close": 3.12, "volume": 275234.0}, {"date": "2024-07-03", "close": 3.2, "volume": 79024.0}, {"date": "2024-07-04", "close": 3.16, "volume": 58284.0}, {"date": "2024-07-05", "close": 3.16, "volume": 33139.0}, {"date": "2024-07-08", "close": 3.16, "volume": 5476.0}, {"date": "2024-07-09", "close": 3.2, "volume": 47067.0}, {"date": "2024-07-10", "close": 3.12, "volume": 64143.0}, {"date": "2024-07-11", "close": 3.04, "volume": 19457.0}, {"date": "2024-07-12", "close": 3.04, "volume": 19580.0}, {"date": "2024-07-15", "close": 3.0, "volume": 43721.0}, {"date": "2024-07-16", "close": 3.0, "volume": 13561.0}, {"date": "2024-07-17", "close": 3.12, "volume": 26252.0}, {"date": "2024-07-18", "close": 3.08, "volume": 159810.0}, {"date": "2024-07-19", "close": 3.04, "volume": 13180.0}, {"date": "2024-07-22", "close": 3.0, "volume": 17266.0}, {"date": "2024-07-23", "close": 3.04, "volume": 34018.0}, {"date": "2024-07-24", "close": 3.0, "volume": 16824.0}, {"date": "2024-07-25", "close": 3.0, "volume": 96916.0}, {"date": "2024-07-26", "close": 3.04, "volume": 18146.0}, {"date": "2024-07-29", "close": 3.04, "volume": 18488.0}, {"date": "2024-07-30", "close": 3.0, "volume": 52245.0}, {"date": "2024-07-31", "close": 3.0, "volume": 39833.0}, {"date": "2024-08-01", "close": 3.0, "volume": 36034.0}, {"date": "2024-08-02", "close": 2.96, "volume": 18597.0}, {"date": "2024-08-05", "close": 2.88, "volume": 124053.0}, {"date": "2024-08-06", "close": 2.84, "volume": 21982.0}, {"date": "2024-08-07", "close": 2.88, "volume": 14792.0}, {"date": "2024-08-08", "close": 3.0, "volume": 45091.0}, {"date": "2024-08-09", "close": 2.92, "volume": 29391.0}, {"date": "2024-08-12", "close": 2.88, "volume": 4525.0}, {"date": "2024-08-13", "close": 2.96, "volume": 7472.0}, {"date": "2024-08-14", "close": 2.88, "volume": 14023.0}, {"date": "2024-08-15", "close": 3.0, "volume": 11103.0}, {"date": "2024-08-16", "close": 2.88, "volume": 27597.0}, {"date": "2024-08-19", "close": 2.96, "volume": 28224.0}, {"date": "2024-08-20", "close": 2.96, "volume": 227521.0}, {"date": "2024-08-21", "close": 2.8, "volume": 192391.0}, {"date": "2024-08-22", "close": 2.76, "volume": 50890.0}, {"date": "2024-08-23", "close": 2.76, "volume": 31852.0}, {"date": "2024-08-26", "close": 2.8, "volume": 13905.0}, {"date": "2024-08-27", "close": 2.72, "volume": 11554.0}, {"date": "2024-08-28", "close": 2.72, "volume": 23694.0}, {"date": "2024-08-29", "close": 2.76, "volume": 20640.0}, {"date": "2024-08-30", "close": 2.72, "volume": 17588.0}, {"date": "2024-09-02", "close": 2.72, "volume": 161338.0}, {"date": "2024-09-03", "close": 2.8, "volume": 51842.0}, {"date": "2024-09-04", "close": 2.8, "volume": 3182.0}, {"date": "2024-09-05", "close": 2.92, "volume": 13776.0}, {"date": "2024-09-06", "close": 2.8, "volume": 5004.0}, {"date": "2024-09-09", "close": 2.76, "volume": 46386.0}, {"date": "2024-09-10", "close": 2.8, "volume": 4129.0}, {"date": "2024-09-11", "close": 2.72, "volume": 5234.0}, {"date": "2024-09-12", "close": 2.72, "volume": 20760.0}, {"date": "2024-09-13", "close": 2.72, "volume": 26745.0}, {"date": "2024-09-16", "close": 2.76, "volume": 105281.0}, {"date": "2024-09-17", "close": 2.68, "volume": 6027.0}, {"date": "2024-09-18", "close": 2.68, "volume": 2035.0}, {"date": "2024-09-19", "close": 2.72, "volume": 3230.0}, {"date": "2024-09-20", "close": 2.8, "volume": 33836.0}, {"date": "2024-09-23", "close": 2.76, "volume": 28565.0}, {"date": "2024-09-24", "close": 2.76, "volume": 78402.0}, {"date": "2024-09-25", "close": 2.68, "volume": 68827.0}, {"date": "2024-09-26", "close": 2.68, "volume": 58963.0}, {"date": "2024-09-27", "close": 2.64, "volume": 69877.0}, {"date": "2024-09-30", "close": 2.68, "volume": 62731.0}, {"date": "2024-10-01", "close": 2.68, "volume": 139781.0}, {"date": "2024-10-02", "close": 2.68, "volume": 47716.0}, {"date": "2024-10-03", "close": 2.6, "volume": 52660.0}, {"date": "2024-10-04", "close": 2.68, "volume": 75616.0}, {"date": "2024-10-07", "close": 2.64, "volume": 7283.0}, {"date": "2024-10-08", "close": 2.72, "volume": 5017.0}, {"date": "2024-10-09", "close": 2.64, "volume": 11015.0}, {"date": "2024-10-10", "close": 2.6, "volume": 24841.0}, {"date": "2024-10-11", "close": 2.64, "volume": 13101.0}, {"date": "2024-10-14", "close": 2.6, "volume": 14119.0}, {"date": "2024-10-15", "close": 2.64, "volume": 72324.0}, {"date": "2024-10-16", "close": 2.6, "volume": 993919.0}, {"date": "2024-10-17", "close": 2.72, "volume": 27240.0}, {"date": "2024-10-18", "close": 2.68, "volume": 37178.0}, {"date": "2024-10-21", "close": 2.64, "volume": 52082.0}, {"date": "2024-10-22", "close": 2.68, "volume": 55690.0}, {"date": "2024-10-23", "close": 2.72, "volume": 45510.0}, {"date": "2024-10-24", "close": 2.64, "volume": 120747.0}, {"date": "2024-10-25", "close": 2.68, "volume": 61167.0}, {"date": "2024-10-28", "close": 2.64, "volume": 34399.0}, {"date": "2024-10-29", "close": 2.68, "volume": 12616.0}, {"date": "2024-10-30", "close": 2.68, "volume": 13107.0}, {"date": "2024-10-31", "close": 2.6, "volume": 3708.0}, {"date": "2024-11-01", "close": 2.72, "volume": 28352.0}, {"date": "2024-11-04", "close": 2.68, "volume": 263345.0}, {"date": "2024-11-05", "close": 2.76, "volume": 120668.0}, {"date": "2024-11-06", "close": 2.72, "volume": 15262.0}, {"date": "2024-11-07", "close": 2.68, "volume": 5508.0}, {"date": "2024-11-08", "close": 2.72, "volume": 8102.0}, {"date": "2024-11-11", "close": 2.84, "volume": 13877.0}, {"date": "2024-11-12", "close": 3.0, "volume": 222354.0}, {"date": "2024-11-13", "close": 3.16, "volume": 197803.0}, {"date": "2024-11-14", "close": 3.16, "volume": 335586.0}, {"date": "2024-11-15", "close": 3.12, "volume": 168835.0}, {"date": "2024-11-18", "close": 2.96, "volume": 139238.0}, {"date": "2024-11-19", "close": 2.96, "volume": 79058.0}, {"date": "2024-11-20", "close": 3.0, "volume": 35697.0}, {"date": "2024-11-21", "close": 2.92, "volume": 54649.0}, {"date": "2024-11-22", "close": 2.88, "volume": 94788.0}, {"date": "2024-11-25", "close": 2.92, "volume": 9088.0}, {"date": "2024-11-26", "close": 2.92, "volume": 9948.0}, {"date": "2024-11-27", "close": 2.92, "volume": 24951.0}, {"date": "2024-11-28", "close": 2.92, "volume": 29325.0}, {"date": "2024-11-29", "close": 2.88, "volume": 73145.0}, {"date": "2024-12-02", "close": 2.88, "volume": 256479.0}, {"date": "2024-12-03", "close": 2.9, "volume": 77081.0}, {"date": "2024-12-04", "close": 2.92, "volume": 36219.0}, {"date": "2024-12-05", "close": 2.92, "volume": 80649.0}, {"date": "2024-12-06", "close": 2.84, "volume": 70308.0}, {"date": "2024-12-09", "close": 2.8, "volume": 54541.0}, {"date": "2024-12-10", "close": 2.88, "volume": 51134.0}, {"date": "2024-12-23", "close": 2.49, "volume": 132524.0}, {"date": "2024-12-24", "close": 2.55, "volume": 16737.0}, {"date": "2024-12-27", "close": 2.58, "volume": 58757.0}, {"date": "2024-12-30", "close": 2.58, "volume": 5772.0}, {"date": "2024-12-31", "close": 2.55, "volume": 20417.0}, {"date": "2025-01-02", "close": 2.58, "volume": 51573.0}, {"date": "2025-01-03", "close": 2.52, "volume": 67901.0}, {"date": "2025-01-06", "close": 2.51, "volume": 17449.0}, {"date": "2025-01-07", "close": 2.52, "volume": 36794.0}, {"date": "2025-01-08", "close": 2.4, "volume": 82785.0}, {"date": "2025-01-09", "close": 2.45, "volume": 32263.0}, {"date": "2025-01-10", "close": 2.28, "volume": 104708.0}, {"date": "2025-01-13", "close": 2.27, "volume": 72010.0}, {"date": "2025-01-14", "close": 2.19, "volume": 55997.0}, {"date": "2025-01-15", "close": 2.19, "volume": 33900.0}, {"date": "2025-01-16", "close": 2.19, "volume": 55923.0}, {"date": "2025-01-17", "close": 2.15, "volume": 41529.0}, {"date": "2025-01-20", "close": 2.1, "volume": 78609.0}, {"date": "2025-01-21", "close": 2.15, "volume": 79019.0}, {"date": "2025-01-22", "close": 2.15, "volume": 41299.0}, {"date": "2025-01-23", "close": 2.15, "volume": 52061.0}, {"date": "2025-01-24", "close": 2.17, "volume": 45300.0}, {"date": "2025-01-28", "close": 2.1, "volume": 72762.0}, {"date": "2025-01-29", "close": 2.14, "volume": 52580.0}, {"date": "2025-01-30", "close": 2.13, "volume": 34334.0}, {"date": "2025-01-31", "close": 2.16, "volume": 84899.0}, {"date": "2025-02-03", "close": 2.12, "volume": 54267.0}, {"date": "2025-02-04", "close": 2.07, "volume": 41004.0}, {"date": "2025-02-05", "close": 2.03, "volume": 69478.0}, {"date": "2025-02-06", "close": 2.06, "volume": 60251.0}, {"date": "2025-02-07", "close": 2.04, "volume": 77364.0}, {"date": "2025-02-10", "close": 2.02, "volume": 16645.0}, {"date": "2025-02-11", "close": 2.02, "volume": 107283.0}, {"date": "2025-02-12", "close": 1.93, "volume": 108034.0}, {"date": "2025-02-13", "close": 1.91, "volume": 140124.0}, {"date": "2025-02-14", "close": 1.84, "volume": 194462.0}, {"date": "2025-02-17", "close": 1.85, "volume": 160073.0}, {"date": "2025-02-18", "close": 1.84, "volume": 236745.0}, {"date": "2025-02-19", "close": 2.0, "volume": 646685.0}, {"date": "2025-02-20", "close": 2.1, "volume": 204888.0}, {"date": "2025-02-21", "close": 2.28, "volume": 205005.0}, {"date": "2025-02-24", "close": 2.38, "volume": 181680.0}, {"date": "2025-02-25", "close": 2.31, "volume": 60673.0}, {"date": "2025-02-26", "close": 2.23, "volume": 55602.0}, {"date": "2025-02-27", "close": 2.23, "volume": 37392.0}, {"date": "2025-02-28", "close": 2.06, "volume": 97523.0}, {"date": "2025-03-03", "close": 2.05, "volume": 73694.0}, {"date": "2025-03-04", "close": 2.05, "volume": 36070.0}, {"date": "2025-03-05", "close": 1.92, "volume": 22130.0}, {"date": "2025-03-06", "close": 1.99, "volume": 110133.0}, {"date": "2025-03-07", "close": 1.91, "volume": 17676.0}, {"date": "2025-03-10", "close": 1.915, "volume": 26993.0}, {"date": "2025-03-11", "close": 1.885, "volume": 114393.0}, {"date": "2025-03-12", "close": 1.98, "volume": 3544.0}, {"date": "2025-03-13", "close": 1.92, "volume": 32970.0}, {"date": "2025-03-14", "close": 1.99, "volume": 64786.0}, {"date": "2025-03-17", "close": 1.98, "volume": 21909.0}, {"date": "2025-03-18", "close": 1.875, "volume": 89731.0}, {"date": "2025-03-19", "close": 1.865, "volume": 135732.0}, {"date": "2025-03-20", "close": 1.93, "volume": 61930.0}, {"date": "2025-03-21", "close": 1.905, "volume": 97533.0}, {"date": "2025-03-24", "close": 2.0, "volume": 115981.0}, {"date": "2025-03-25", "close": 1.975, "volume": 41858.0}, {"date": "2025-03-26", "close": 1.955, "volume": 31419.0}, {"date": "2025-03-27", "close": 2.03, "volume": 10863.0}, {"date": "2025-03-28", "close": 1.95, "volume": 222887.0}, {"date": "2025-03-31", "close": 2.03, "volume": 165425.0}, {"date": "2025-04-01", "close": 1.995, "volume": 74444.0}, {"date": "2025-04-02", "close": 1.96, "volume": 1189402.0}, {"date": "2025-04-03", "close": 1.89, "volume": 118380.0}, {"date": "2025-04-04", "close": 1.865, "volume": 105169.0}, {"date": "2025-04-07", "close": 1.75, "volume": 79281.0}, {"date": "2025-04-08", "close": 1.745, "volume": 65380.0}, {"date": "2025-04-09", "close": 1.79, "volume": 109994.0}, {"date": "2025-04-10", "close": 1.98, "volume": 44108.0}, {"date": "2025-04-11", "close": 1.93, "volume": 38398.0}, {"date": "2025-04-14", "close": 1.98, "volume": 34758.0}, {"date": "2025-04-15", "close": 1.94, "volume": 22471.0}, {"date": "2025-04-16", "close": 1.88, "volume": 25941.0}, {"date": "2025-04-17", "close": 1.845, "volume": 20762.0}, {"date": "2025-04-22", "close": 1.79, "volume": 10949.0}, {"date": "2025-04-23", "close": 1.78, "volume": 35304.0}, {"date": "2025-04-24", "close": 1.745, "volume": 27517.0}, {"date": "2025-04-28", "close": 1.765, "volume": 28297.0}, {"date": "2025-04-29", "close": 1.77, "volume": 56164.0}, {"date": "2025-04-30", "close": 1.76, "volume": 25538.0}, {"date": "2025-05-01", "close": 1.78, "volume": 88841.0}, {"date": "2025-05-02", "close": 1.775, "volume": 58465.0}, {"date": "2025-05-05", "close": 1.81, "volume": 41952.0}, {"date": "2025-05-06", "close": 1.82, "volume": 46774.0}, {"date": "2025-05-07", "close": 1.85, "volume": 55648.0}, {"date": "2025-05-08", "close": 1.83, "volume": 156128.0}, {"date": "2025-05-09", "close": 1.89, "volume": 171663.0}, {"date": "2025-05-12", "close": 1.895, "volume": 273090.0}, {"date": "2025-05-13", "close": 1.85, "volume": 67190.0}, {"date": "2025-05-14", "close": 1.895, "volume": 105306.0}, {"date": "2025-05-15", "close": 1.86, "volume": 95684.0}, {"date": "2025-05-16", "close": 1.9, "volume": 11107.0}, {"date": "2025-05-19", "close": 1.85, "volume": 57829.0}, {"date": "2025-05-20", "close": 1.845, "volume": 166809.0}, {"date": "2025-05-21", "close": 1.815, "volume": 127558.0}, {"date": "2025-05-22", "close": 1.78, "volume": 72423.0}, {"date": "2025-05-23", "close": 1.8, "volume": 114815.0}, {"date": "2025-05-26", "close": 1.84, "volume": 205717.0}, {"date": "2025-05-27", "close": 1.81, "volume": 91389.0}, {"date": "2025-05-28", "close": 1.825, "volume": 104488.0}, {"date": "2025-05-29", "close": 1.75, "volume": 224073.0}, {"date": "2025-05-30", "close": 1.76, "volume": 51179.0}, {"date": "2025-06-02", "close": 1.76, "volume": 120527.0}, {"date": "2025-06-03", "close": 1.735, "volume": 197030.0}, {"date": "2025-06-04", "close": 1.75, "volume": 145588.0}, {"date": "2025-06-05", "close": 1.765, "volume": 11883.0}, {"date": "2025-06-06", "close": 1.81, "volume": 86287.0}, {"date": "2025-06-10", "close": 1.75, "volume": 111591.0}, {"date": "2025-06-11", "close": 1.76, "volume": 123826.0}, {"date": "2025-06-12", "close": 1.775, "volume": 72085.0}, {"date": "2025-06-13", "close": 1.76, "volume": 145573.0}, {"date": "2025-06-16", "close": 1.775, "volume": 198025.0}, {"date": "2025-06-17", "close": 1.775, "volume": 121327.0}, {"date": "2025-06-18", "close": 1.825, "volume": 97782.0}, {"date": "2025-06-19", "close": 1.79, "volume": 39935.0}, {"date": "2025-06-20", "close": 1.845, "volume": 136702.0}, {"date": "2025-06-23", "close": 1.91, "volume": 126223.0}, {"date": "2025-06-24", "close": 1.93, "volume": 98580.0}, {"date": "2025-06-25", "close": 1.87, "volume": 291533.0}, {"date": "2025-06-26", "close": 1.95, "volume": 160519.0}, {"date": "2025-06-27", "close": 2.1, "volume": 49087.0}, {"date": "2025-06-30", "close": 2.01, "volume": 54951.0}, {"date": "2025-07-01", "close": 2.0, "volume": 85645.0}, {"date": "2025-07-02", "close": 1.97, "volume": 75781.0}, {"date": "2025-07-03", "close": 1.99, "volume": 119090.0}, {"date": "2025-07-04", "close": 1.96, "volume": 33545.0}, {"date": "2025-07-07", "close": 1.97, "volume": 52616.0}, {"date": "2025-07-08", "close": 1.955, "volume": 61384.0}, {"date": "2025-07-09", "close": 1.985, "volume": 96177.0}, {"date": "2025-07-10", "close": 2.02, "volume": 94803.0}, {"date": "2025-07-11", "close": 2.01, "volume": 96608.0}, {"date": "2025-07-14", "close": 2.03, "volume": 84600.0}, {"date": "2025-07-15", "close": 2.05, "volume": 190909.0}, {"date": "2025-07-16", "close": 1.99, "volume": 63971.0}, {"date": "2025-07-17", "close": 2.02, "volume": 61222.0}, {"date": "2025-07-18", "close": 2.04, "volume": 24577.0}, {"date": "2025-07-21", "close": 1.95, "volume": 65301.0}, {"date": "2025-07-22", "close": 1.995, "volume": 97646.0}, {"date": "2025-07-23", "close": 1.99, "volume": 117082.0}, {"date": "2025-07-24", "close": 1.98, "volume": 57932.0}, {"date": "2025-07-25", "close": 1.965, "volume": 17706.0}, {"date": "2025-07-28", "close": 1.935, "volume": 32532.0}, {"date": "2025-07-29", "close": 1.94, "volume": 29558.0}, {"date": "2025-07-30", "close": 1.91, "volume": 53324.0}, {"date": "2025-07-31", "close": 1.98, "volume": 75316.0}, {"date": "2025-08-01", "close": 1.935, "volume": 41148.0}, {"date": "2025-08-04", "close": 1.92, "volume": 56300.0}, {"date": "2025-08-05", "close": 1.91, "volume": 110234.0}, {"date": "2025-08-06", "close": 1.945, "volume": 67058.0}, {"date": "2025-08-07", "close": 1.95, "volume": 69932.0}, {"date": "2025-08-08", "close": 1.95, "volume": 84934.0}, {"date": "2025-08-11", "close": 1.98, "volume": 108066.0}, {"date": "2025-08-12", "close": 1.995, "volume": 89755.0}, {"date": "2025-08-13", "close": 2.03, "volume": 174736.0}, {"date": "2025-08-14", "close": 2.04, "volume": 75234.0}, {"date": "2025-08-15", "close": 2.2, "volume": 105291.0}, {"date": "2025-08-18", "close": 2.08, "volume": 236810.0}, {"date": "2025-08-19", "close": 2.07, "volume": 121483.0}, {"date": "2025-08-20", "close": 1.76, "volume": 497060.0}, {"date": "2025-08-21", "close": 1.64, "volume": 697654.0}, {"date": "2025-08-22", "close": 1.62, "volume": 416669.0}, {"date": "2025-08-25", "close": 1.55, "volume": 325311.0}, {"date": "2025-08-26", "close": 1.565, "volume": 242784.0}, {"date": "2025-08-27", "close": 1.52, "volume": 415563.0}, {"date": "2025-08-28", "close": 1.435, "volume": 430673.0}, {"date": "2025-08-29", "close": 1.415, "volume": 146666.0}, {"date": "2025-09-01", "close": 1.42, "volume": 196912.0}, {"date": "2025-09-02", "close": 1.46, "volume": 616878.0}, {"date": "2025-09-03", "close": 1.48, "volume": 269097.0}, {"date": "2025-09-04", "close": 1.44, "volume": 181206.0}, {"date": "2025-09-05", "close": 1.46, "volume": 86613.0}, {"date": "2025-09-08", "close": 1.43, "volume": 86435.0}, {"date": "2025-09-09", "close": 1.485, "volume": 88728.0}, {"date": "2025-09-10", "close": 1.46, "volume": 66988.0}, {"date": "2025-09-11", "close": 1.475, "volume": 63991.0}, {"date": "2025-09-12", "close": 1.44, "volume": 92262.0}, {"date": "2025-09-15", "close": 1.4, "volume": 126041.0}, {"date": "2025-09-16", "close": 1.465, "volume": 186552.0}, {"date": "2025-09-17", "close": 1.45, "volume": 164448.0}, {"date": "2025-09-18", "close": 1.45, "volume": 58519.0}, {"date": "2025-09-19", "close": 1.45, "volume": 75967.0}, {"date": "2025-09-22", "close": 1.43, "volume": 73894.0}, {"date": "2025-09-23", "close": 1.445, "volume": 69758.0}, {"date": "2025-09-24", "close": 1.435, "volume": 39033.0}, {"date": "2025-09-25", "close": 1.42, "volume": 64127.0}, {"date": "2025-09-26", "close": 1.39, "volume": 132533.0}, {"date": "2025-09-29", "close": 1.325, "volume": 227444.0}, {"date": "2025-09-30", "close": 1.33, "volume": 171184.0}, {"date": "2025-10-01", "close": 1.315, "volume": 24556.0}, {"date": "2025-10-02", "close": 1.32, "volume": 26941.0}, {"date": "2025-10-03", "close": 1.335, "volume": 41868.0}, {"date": "2025-10-06", "close": 1.32, "volume": 42943.0}, {"date": "2025-10-07", "close": 1.32, "volume": 49267.0}, {"date": "2025-10-08", "close": 1.3, "volume": 43468.0}, {"date": "2025-10-09", "close": 1.295, "volume": 85501.0}, {"date": "2025-10-10", "close": 1.3, "volume": 89886.0}, {"date": "2025-10-13", "close": 1.29, "volume": 59575.0}, {"date": "2025-10-14", "close": 1.3, "volume": 12301.0}, {"date": "2025-10-15", "close": 1.29, "volume": 35476.0}, {"date": "2025-10-16", "close": 1.28, "volume": 21809.0}, {"date": "2025-10-17", "close": 1.265, "volume": 67508.0}, {"date": "2025-10-20", "close": 1.255, "volume": 77536.0}, {"date": "2025-10-21", "close": 1.265, "volume": 11387.0}, {"date": "2025-10-22", "close": 1.225, "volume": 11281.0}, {"date": "2025-10-23", "close": 1.235, "volume": 18120.0}, {"date": "2025-10-24", "close": 1.26, "volume": 22159.0}, {"date": "2025-10-27", "close": 1.305, "volume": 392821.0}, {"date": "2025-10-28", "close": 1.34, "volume": 102058.0}, {"date": "2025-10-29", "close": 1.38, "volume": 233272.0}, {"date": "2025-10-30", "close": 1.45, "volume": 243787.0}, {"date": "2025-10-31", "close": 1.47, "volume": 153938.0}, {"date": "2025-11-03", "close": 1.41, "volume": 62039.0}, {"date": "2025-11-04", "close": 1.38, "volume": 40757.0}, {"date": "2025-11-05", "close": 1.41, "volume": 84346.0}, {"date": "2025-11-06", "close": 1.44, "volume": 100623.0}, {"date": "2025-11-07", "close": 1.49, "volume": 113148.0}, {"date": "2025-11-10", "close": 1.44, "volume": 50628.0}, {"date": "2025-11-11", "close": 1.38, "volume": 37030.0}, {"date": "2025-11-12", "close": 1.38, "volume": 21563.0}, {"date": "2025-11-13", "close": 1.46, "volume": 99976.0}, {"date": "2025-11-14", "close": 1.44, "volume": 94812.0}, {"date": "2025-11-17", "close": 1.46, "volume": 44272.0}, {"date": "2025-11-18", "close": 1.45, "volume": 50423.0}, {"date": "2025-11-19", "close": 1.48, "volume": 112091.0}, {"date": "2025-11-20", "close": 1.63, "volume": 154161.0}, {"date": "2025-11-21", "close": 1.555, "volume": 58860.0}, {"date": "2025-11-24", "close": 1.5, "volume": 56524.0}, {"date": "2025-11-25", "close": 1.65, "volume": 200266.0}, {"date": "2025-11-26", "close": 1.62, "volume": 26082.0}, {"date": "2025-11-27", "close": 1.615, "volume": 19140.0}, {"date": "2025-11-28", "close": 1.59, "volume": 44284.0}, {"date": "2025-12-01", "close": 1.575, "volume": 34541.0}, {"date": "2025-12-02", "close": 1.56, "volume": 11604.0}, {"date": "2025-12-03", "close": 1.545, "volume": 28692.0}, {"date": "2025-12-04", "close": 1.56, "volume": 84823.0}, {"date": "2025-12-05", "close": 1.6, "volume": 9037.0}, {"date": "2025-12-08", "close": 1.6, "volume": 2806.0}, {"date": "2025-12-09", "close": 1.575, "volume": 3747.0}, {"date": "2025-12-10", "close": 1.555, "volume": 15383.0}, {"date": "2025-12-11", "close": 1.525, "volume": 57431.0}, {"date": "2025-12-12", "close": 1.54, "volume": 20497.0}, {"date": "2025-12-15", "close": 1.53, "volume": 45737.0}, {"date": "2025-12-16", "close": 1.53, "volume": 12312.0}, {"date": "2025-12-17", "close": 1.53, "volume": 24243.0}, {"date": "2025-12-18", "close": 1.51, "volume": 95350.0}, {"date": "2025-12-19", "close": 1.475, "volume": 17078.0}, {"date": "2025-12-22", "close": 1.48, "volume": 2075.0}, {"date": "2025-12-23", "close": 1.47, "volume": 46558.0}, {"date": "2025-12-24", "close": 1.48, "volume": 15025.0}, {"date": "2025-12-29", "close": 1.495, "volume": 51599.0}, {"date": "2025-12-30", "close": 1.48, "volume": 2531.0}, {"date": "2025-12-31", "close": 1.48, "volume": 24423.0}, {"date": "2026-01-02", "close": 1.485, "volume": 9684.0}, {"date": "2026-01-05", "close": 1.48, "volume": 5189.0}, {"date": "2026-01-06", "close": 1.485, "volume": 12409.0}, {"date": "2026-01-07", "close": 1.495, "volume": 71429.0}, {"date": "2026-01-08", "close": 1.54, "volume": 8847.0}, {"date": "2026-01-09", "close": 1.52, "volume": 16047.0}, {"date": "2026-01-12", "close": 1.525, "volume": 18766.0}, {"date": "2026-01-13", "close": 1.525, "volume": 33142.0}, {"date": "2026-01-14", "close": 1.525, "volume": 23578.0}, {"date": "2026-01-15", "close": 1.495, "volume": 36764.0}, {"date": "2026-01-16", "close": 1.515, "volume": 49987.0}, {"date": "2026-01-19", "close": 1.505, "volume": 14512.0}, {"date": "2026-01-20", "close": 1.49, "volume": 42465.0}, {"date": "2026-01-21", "close": 1.495, "volume": 10601.0}, {"date": "2026-01-22", "close": 1.515, "volume": 25578.0}, {"date": "2026-01-23", "close": 1.53, "volume": 47589.0}, {"date": "2026-01-27", "close": 1.53, "volume": 49667.0}, {"date": "2026-01-28", "close": 1.49, "volume": 28294.0}, {"date": "2026-01-29", "close": 1.46, "volume": 23638.0}, {"date": "2026-01-30", "close": 1.485, "volume": 39727.0}, {"date": "2026-02-02", "close": 1.455, "volume": 50358.0}, {"date": "2026-02-03", "close": 1.335, "volume": 88888.0}, {"date": "2026-02-04", "close": 1.27, "volume": 73122.0}, {"date": "2026-02-05", "close": 1.245, "volume": 86858.0}, {"date": "2026-02-06", "close": 1.19, "volume": 178225.0}, {"date": "2026-02-09", "close": 1.17, "volume": 171666.0}, {"date": "2026-02-10", "close": 1.17, "volume": 194308.0}, {"date": "2026-02-11", "close": 1.11, "volume": 284101.0}, {"date": "2026-02-12", "close": 1.11, "volume": 57803.0}, {"date": "2026-02-13", "close": 1.06, "volume": 78470.0}, {"date": "2026-02-16", "close": 1.005, "volume": 425901.0}, {"date": "2026-02-17", "close": 1.07, "volume": 39124.0}, {"date": "2026-02-18", "close": 1.095, "volume": 207889.0}, {"date": "2026-02-19", "close": 1.08, "volume": 162301.0}, {"date": "2026-02-20", "close": 1.055, "volume": 29713.0}, {"date": "2026-02-23", "close": 1.1, "volume": 55981.0}, {"date": "2026-02-24", "close": 1.095, "volume": 68190.0}, {"date": "2026-02-25", "close": 1.125, "volume": 70861.0}, {"date": "2026-02-26", "close": 1.08, "volume": 78282.0}, {"date": "2026-02-27", "close": 1.085, "volume": 108229.0}, {"date": "2026-03-02", "close": 1.125, "volume": 176080.0}, {"date": "2026-03-03", "close": 1.045, "volume": 36422.0}, {"date": "2026-03-04", "close": 1.05, "volume": 388819.0}, {"date": "2026-03-05", "close": 1.07, "volume": 27475.0}, {"date": "2026-03-06", "close": 1.1, "volume": 96067.0}, {"date": "2026-03-09", "close": 1.12, "volume": 98032.0}, {"date": "2026-03-10", "close": 1.095, "volume": 83577.0}, {"date": "2026-03-11", "close": 1.08, "volume": 45647.0}, {"date": "2026-03-12", "close": 1.045, "volume": 65854.0}, {"date": "2026-03-13", "close": 1.07, "volume": 16885.0}, {"date": "2026-03-16", "close": 1.09, "volume": 31334.0}, {"date": "2026-03-17", "close": 1.035, "volume": 49197.0}, {"date": "2026-03-18", "close": 1.035, "volume": 13032.0}, {"date": "2026-03-19", "close": 1.05, "volume": 23725.0}, {"date": "2026-03-20", "close": 1.035, "volume": 36326.0}, {"date": "2026-03-23", "close": 1.0, "volume": 14539.0}, {"date": "2026-03-24", "close": 1.025, "volume": 5249.0}, {"date": "2026-03-25", "close": 1.035, "volume": 23644.0}, {"date": "2026-03-26", "close": 1.015, "volume": 11062.0}, {"date": "2026-03-27", "close": 1.02, "volume": 4955.0}, {"date": "2026-03-30", "close": 0.99, "volume": 111806.0}, {"date": "2026-03-31", "close": 0.9925, "volume": 19010.0}, {"date": "2026-04-01", "close": 0.98, "volume": 38559.0}, {"date": "2026-04-02", "close": 0.985, "volume": 46020.0}, {"date": "2026-04-07", "close": 0.96, "volume": 91162.0}, {"date": "2026-04-08", "close": 0.98, "volume": 52563.0}, {"date": "2026-04-09", "close": 0.96, "volume": 44613.0}, {"date": "2026-04-10", "close": 0.975, "volume": 7735.0}, {"date": "2026-04-13", "close": 0.965, "volume": 4115.0}, {"date": "2026-04-14", "close": 0.96, "volume": 28226.0}, {"date": "2026-04-15", "close": 0.955, "volume": 117621.0}, {"date": "2026-04-16", "close": 0.96, "volume": 13899.0}, {"date": "2026-04-17", "close": 0.96, "volume": 15314.0}, {"date": "2026-04-20", "close": 0.95, "volume": 49134.0}, {"date": "2026-04-21", "close": 0.95, "volume": 25237.0}, {"date": "2026-04-22", "close": 0.93, "volume": 27682.0}, {"date": "2026-04-23", "close": 0.895, "volume": 32821.0}, {"date": "2026-04-24", "close": 0.875, "volume": 62478.0}, {"date": "2026-04-27", "close": 0.88, "volume": 24844.0}, {"date": "2026-04-28", "close": 0.855, "volume": 40178.0}, {"date": "2026-04-29", "close": 0.85, "volume": 39536.0}, {"date": "2026-04-30", "close": 0.82, "volume": 12747.0}, {"date": "2026-05-01", "close": 0.885, "volume": 92362.0}, {"date": "2026-05-04", "close": 0.86, "volume": 27744.0}, {"date": "2026-05-05", "close": 0.82, "volume": 66816.0}, {"date": "2026-05-06", "close": 0.765, "volume": 213968.0}, {"date": "2026-05-07", "close": 0.745, "volume": 65784.0}, {"date": "2026-05-08", "close": 0.72, "volume": 81196.0}, {"date": "2026-05-11", "close": 0.72, "volume": 51260.0}, {"date": "2026-05-12", "close": 0.71, "volume": 30677.0}, {"date": "2026-05-13", "close": 0.73, "volume": 47201.0}, {"date": "2026-05-14", "close": 0.715, "volume": 98270.0}, {"date": "2026-05-15", "close": 0.715, "volume": 29360.0}, {"date": "2026-05-18", "close": 0.715, "volume": 19654.0}, {"date": "2026-05-19", "close": 0.695, "volume": 91464.0}, {"date": "2026-05-20", "close": 0.69, "volume": 41515.0}, {"date": "2026-05-21", "close": 0.675, "volume": 25574.0}, {"date": "2026-05-22", "close": 0.66, "volume": 26535.0}, {"date": "2026-05-25", "close": 0.66, "volume": 11403.0}, {"date": "2026-05-26", "close": 0.65, "volume": 147446.0}, {"date": "2026-05-27", "close": 0.62, "volume": 44058.0}, {"date": "2026-05-28", "close": 0.625, "volume": 24407.0}, {"date": "2026-05-29", "close": 0.6, "volume": 108581.0}, {"date": "2026-06-01", "close": 0.6, "volume": 156616.0}, {"date": "2026-06-02", "close": 0.66, "volume": 119824.0}, {"date": "2026-06-03", "close": 0.635, "volume": 121769.0}, {"date": "2026-06-04", "close": 0.61, "volume": 93533.0}, {"date": "2026-06-05", "close": 0.625, "volume": 26846.0}, {"date": "2026-06-09", "close": 0.61, "volume": 23187.0}, {"date": "2026-06-10", "close": 0.6, "volume": 76151.0}, {"date": "2026-06-11", "close": 0.615, "volume": 85033.0}, {"date": "2026-06-12", "close": 0.65, "volume": 53760.0}, {"date": "2026-06-15", "close": 0.645, "volume": 84650.0}, {"date": "2026-06-16", "close": 0.645, "volume": 217450.0}, {"date": "2026-06-17", "close": 0.785, "volume": 268886.0}, {"date": "2026-06-18", "close": 0.81, "volume": 148266.0}, {"date": "2026-06-19", "close": 0.845, "volume": 154749.0}, {"date": "2026-06-22", "close": 0.82, "volume": 68161.0}, {"date": "2026-06-23", "close": 0.8, "volume": 65025.0}, {"date": "2026-06-24", "close": 0.775, "volume": 47303.0}, {"date": "2026-06-25", "close": 0.78, "volume": 117212.0}, {"date": "2026-06-26", "close": 0.75, "volume": 99116.0}, {"date": "2026-06-29", "close": 0.73, "volume": 158018.0}, {"date": "2026-06-30", "close": 0.71, "volume": 117369.0}, {"date": "2026-07-01", "close": 0.79, "volume": 33751.0}, {"date": "2026-07-02", "close": 0.76, "volume": 11735.0}, {"date": "2026-07-03", "close": 0.785, "volume": 90390.0}, {"date": "2026-07-06", "close": 0.82, "volume": 12204.0}, {"date": "2026-07-07", "close": 0.795, "volume": 10141.0}, {"date": "2026-07-08", "close": 0.79, "volume": 2086.0}, {"date": "2026-07-09", "close": 0.79, "volume": 6208.0}, {"date": "2026-07-10", "close": 0.78, "volume": 23310.0}, {"date": "2026-07-13", "close": 0.805, "volume": 14431.0}, {"date": "2026-07-14", "close": 0.785, "volume": 11877.0}, {"date": "2026-07-15", "close": 0.78, "volume": 324.0}, {"date": "2026-07-16", "close": 0.81, "volume": 19442.0}, {"date": "2026-07-17", "close": 0.83, "volume": 26022.0}, {"date": "2026-07-20", "close": 0.825, "volume": 66117.0}, {"date": "2026-07-21", "close": 0.8, "volume": 115719.0}, {"date": "2026-07-22", "close": 0.85, "volume": 35497.0}, {"date": "2026-07-23", "close": 0.825, "volume": 13495.0}, {"date": "2026-07-24", "close": 0.845, "volume": 3697.0}, {"date": "2026-07-27", "close": 0.83, "volume": 4086.0}, {"date": "2026-07-28", "close": 0.86, "volume": 18477.0}, {"date": "2026-07-29", "close": 0.855, "volume": 1186.0}, {"date": "2026-07-30", "close": 0.83, "volume": 1815.0}, {"date": "2026-07-31", "close": 0.835, "volume": 43242.0}, {"date": "2026-08-03", "close": 0.86, "volume": 59607.0}, {"date": "2026-08-04", "close": 0.86, "volume": 51595.0}, {"date": "2026-08-05", "close": 0.93, "volume": 132040.0}, {"date": "2026-08-06", "close": 0.9575, "volume": 7941.0}, {"date": "2026-08-07", "close": 0.985, "volume": 35514.0}, {"date": "2026-08-10", "close": 0.99, "volume": 12608.0}, {"date": "2026-08-11", "close": 0.97, "volume": 30562.0}, {"date": "2026-08-12", "close": 1.0, "volume": 18507.0}, {"date": "2026-08-13", "close": 1.02, "volume": 14937.0}, {"date": "2026-08-14", "close": 1.08, "volume": 81045.0}, {"date": "2026-08-17", "close": 1.105, "volume": 41015.0}, {"date": "2026-08-18", "close": 1.06, "volume": 23376.0}, {"date": "2026-08-19", "close": 1.035, "volume": 39191.0}, {"date": "2026-08-20", "close": 1.035, "volume": 26050.0}, {"date": "2026-08-21", "close": 1.01, "volume": 30305.0}, {"date": "2026-08-24", "close": 1.005, "volume": 20725.0}, {"date": "2026-08-25", "close": 1.065, "volume": 33992.0}, {"date": "2026-08-26", "close": 1.04, "volume": 90717.0}, {"date": "2026-08-27", "close": 1.01, "volume": 261967.0}, {"date": "2026-08-28", "close": 1.04, "volume": 145935.0}, {"date": "2026-08-31", "close": 1.09, "volume": 309177.0}, {"date": "2026-09-01", "close": 1.08, "volume": 1874.0}, {"date": "2026-09-02", "close": 1.09, "volume": 175606.0}, {"date": "2026-09-03", "close": 1.09, "volume": 4811.0}, {"date": "2026-09-04", "close": 1.125, "volume": 350633.0}, {"date": "2026-09-07", "close": 1.13, "volume": 87721.0}], "refreshing": true}