{"ticker": "ARB", "overview": {"name": "ARB Corporation Limited", "country": "Australia", "industry": "Automobiles & Components"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 100053.32, "sell_n": 0, "sell_sum": 0, "net": 100053.32, "insiders": 1, "first_date": "2026-06-16", "last_date": "2026-06-16"}, "metrics": {"ticker": "ARB", "has_prices": true, "as_of": "2026-09-18", "last": 18.12, "prev_close": 18.35, "change": -0.23000000000000043, "change_pct": -0.01253405994550411, "session_volume": 261763.0, "vwap_5": 18.212403033423605, "vwap_20": 19.52989257896035, "vwap_60": 19.081347251314316, "vwap_250": 23.29965209816233, "high_52w": 35.97, "low_52w": 17.01, "avg_volume_20": 403319.5, "sessions": 400, "market_cap": {"value": 1535162413.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158722", "src": "ASX", "ticker": "ARB", "cik": "", "company": "ARB Corporation Limited", "company_raw": "ARB Corporation 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": "Someone big just shifted their ARB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158722", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8139}, {"id": "ASX-03132724", "src": "ASX", "ticker": "ARB", "cik": "", "company": "ARB Corporation Limited", "company_raw": "ARB Corporation 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": "Someone big just shifted their ARB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132724", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "ASX-03131704", "src": "ASX", "ticker": "ARB", "cik": "", "company": "ARB Corporation Limited", "company_raw": "ARB Corporation 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": "Someone big just shifted their ARB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131704", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97419}, {"id": "ASXSH-03108863", "src": "ASX", "ticker": "ARB", "cik": "", "company": "ARB Corporation Limited", "company_raw": "ARB Corporation Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) lifts ARB 5.00% to 6.01%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108863", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178059}, {"id": "ASXSH-03102997", "src": "ASX", "ticker": "ARB", "cik": "", "company": "ARB Corporation Limited", "company_raw": "ARB Corporation Limited", "who": "AustralianSuper Pty Ltd", "who_key": "AustralianSuper Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AustralianSuper Pty Ltd is accumulating ARB \u2014 10.29% to 11.34%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102997", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196779}, {"id": "ASX3Y-03101162-1", "src": "ASX", "ticker": "ARB", "cik": "", "company": "ARB Corporation Limited", "company_raw": "ARB Corporation Limited", "who": "Shona Maree Faber", "who_key": "Shona Maree Faber", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100053.32, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $100K of ARB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101162", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}], "recent_buys": [{"id": "ASX3Y-03101162-1", "src": "ASX", "ticker": "ARB", "cik": "", "company": "ARB Corporation Limited", "company_raw": "ARB Corporation Limited", "who": "Shona Maree Faber", "who_key": "Shona Maree Faber", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100053.32, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $100K of ARB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101162", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Robert Darius Fraser", "notice_type": "3Y", "direct_shares": 24703.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154467-3A705204", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Fitzpatrick", "notice_type": "3Y", "direct_shares": 3711.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154468-3A705205", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "STATE STREET GLOBAL ADVISORS, AUSTRALIA, LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.15, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154663-3A705239", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.006, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108863-3A696801", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "AustralianSuper Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 11.34, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102997-3A695816", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shona Faber", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/arb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shona Maree Faber", "notice_type": "3Y", "direct_shares": 6420.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101162-3A695484", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adrian Fitzpatrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/arb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Fraser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/arb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karen Phin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/arb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Stott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-12", "source_url": "https://www.marketindex.com.au/asx/arb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/arb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/arb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/arb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/arb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.05, "notice_date": "2026-05-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03086877-3A692733", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/arb", "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": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/arb", "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": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/arb", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/arb", "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": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/arb", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/arb", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/arb", "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": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/arb", "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": "2026-02-16", "source_url": "https://www.marketindex.com.au/asx/arb", "needs_ocr": 0}], "directors": [{"name": "Andrew Stott", "first_seen": "2026-03-12", "last_seen": "2026-03-12", "status": "current", "notices": 1}, {"name": "Karen Phin", "first_seen": "2026-03-15", "last_seen": "2026-03-15", "status": "current", "notices": 1}, {"name": "Robert Fraser", "first_seen": "2026-04-21", "last_seen": "2026-04-21", "status": "current", "notices": 1}, {"name": "Shona Maree Faber", "first_seen": "2026-06-17", "last_seen": "2026-06-17", "status": "current", "notices": 1}, {"name": "Shona Faber", "first_seen": "2026-06-17", "last_seen": "2026-06-17", "status": "current", "notices": 1}, {"name": "Robert Darius Fraser", "first_seen": "2026-10-28", "last_seen": "2026-10-28", "status": "current", "notices": 1}, {"name": "Adrian Fitzpatrick", "first_seen": "2026-04-23", "last_seen": "2026-10-28", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Shona Maree Faber", "who_key": "Shona Maree Faber", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100053.32, "sold": 0, "net": 100053.32, "trades": 1, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100053.32, "date": "2026-06-16", "score": 54.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101162"}], "latest": {"action": "BUY", "amount": 100053.32, "date": "2026-06-16", "score": 54.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101162"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154663-3A705239"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Appendix 3Y - Adrian Fitzpatrick", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154468-3A705205"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Appendix 3Y - Robert Fraser", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154467-3A705204"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - ARB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154465-3A705203"}, {"date": "2026-10-26", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - ARB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153231-3A704981"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Appendix 3X Ian Foston", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148831-3A704188"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Appendix 3Z Andrew Stott", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148830-3A704187"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148829-3A704186"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "2026 AGM Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148638-3A704141"}, {"date": "2026-10-14", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - ARB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148434-3A704102"}, {"date": "2026-09-17", "form": "Company Administration", "title": "Update to the Chief Executive Officer's Remuneration", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136885-3A702028"}, {"date": "2026-09-11", "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/2924-03134558-3A701581"}, {"date": "2026-09-11", "form": "Company Administration", "title": "Changes to the Board of ARB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134554-3A701579"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Proposed issue of securities - ARB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130815-3A700842"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Issue of Performance Rights including to the CEO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130794-3A700838"}], "performance": {"ticker": "ARB", "has_prices": true, "summary": {"n": 1, "avg": -0.01575230852797388, "win_rate": 0.0, "best": -0.01575230852797388, "worst": -0.01575230852797388, "as_of": "2026-09-18"}, "buys": [{"who": "Shona Maree Faber", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100053.32, "date": "2026-06-16", "score": 54.1, "ref_price": 18.41, "return": -0.01575230852797388}]}, "price_series": [{"date": "1990-08-02", "close": 0.12, "volume": 22500.0}, {"date": "1990-08-03", "close": 0.12, "volume": null}, {"date": "1990-08-06", "close": 0.12, "volume": null}, {"date": "1990-08-07", "close": 0.12, "volume": null}, {"date": "1990-08-08", "close": 0.12, "volume": null}, {"date": "1990-08-09", "close": 0.12, "volume": null}, {"date": "1990-08-10", "close": 0.12, "volume": null}, {"date": "1990-08-13", "close": 0.12, "volume": null}, {"date": "1990-08-14", "close": 0.12, "volume": null}, {"date": "1990-08-15", "close": 0.11, "volume": 250000.0}, {"date": "1990-08-16", "close": 0.11, "volume": null}, {"date": "1990-08-17", "close": 0.11, "volume": null}, {"date": "1990-08-20", "close": 0.11, "volume": null}, {"date": "1990-08-21", "close": 0.11, "volume": null}, {"date": "1990-08-22", "close": 0.12, "volume": 15000.0}, {"date": "1990-08-23", "close": 0.11, "volume": 100000.0}, {"date": "1990-08-24", "close": 0.11, "volume": null}, {"date": "1990-08-27", "close": 0.11, "volume": null}, {"date": "1990-08-28", "close": 0.11, "volume": null}, {"date": "1990-08-29", "close": 0.11, "volume": null}, {"date": "1990-08-30", "close": 0.11, "volume": 11000.0}, {"date": "1990-08-31", "close": 0.11, "volume": null}, {"date": "1990-09-03", "close": 0.11, "volume": null}, {"date": "1990-09-04", "close": 0.11, "volume": null}, {"date": "1990-09-05", "close": 0.12, "volume": 53500.0}, {"date": "1990-09-06", "close": 0.12, "volume": 2500.0}, {"date": "1990-09-07", "close": 0.12, "volume": null}, {"date": "1990-09-10", "close": 0.12, "volume": null}, {"date": "1990-09-11", "close": 0.12, "volume": null}, {"date": "1990-09-12", "close": 0.12, "volume": null}, {"date": "1990-09-13", "close": 0.12, "volume": null}, {"date": "1990-09-14", "close": 0.12, "volume": null}, {"date": "1990-09-17", "close": 0.12, "volume": null}, {"date": "1990-09-18", "close": 0.12, "volume": null}, {"date": "1990-09-19", "close": 0.12, "volume": null}, {"date": "1990-09-20", "close": 0.132, "volume": 50000.0}, {"date": "1990-09-21", "close": 0.132, "volume": null}, {"date": "1990-09-24", "close": 0.132, "volume": null}, {"date": "1990-09-25", "close": 0.132, "volume": 50000.0}, {"date": "1990-09-26", "close": 0.132, "volume": null}, {"date": "1990-09-27", "close": 0.13, "volume": 16000.0}, {"date": "1990-09-28", "close": 0.13, "volume": null}, {"date": "1990-10-01", "close": 0.12, "volume": 65000.0}, {"date": "1990-10-02", "close": 0.12, "volume": null}, {"date": "1990-10-03", "close": 0.12, "volume": null}, {"date": "1990-10-04", "close": 0.12, "volume": null}, {"date": "1990-10-05", "close": 0.12, "volume": null}, {"date": "1990-10-08", "close": 0.118, "volume": 2500.0}, {"date": "1990-10-09", "close": 0.116, "volume": 250000.0}, {"date": "1990-10-10", "close": 0.116, "volume": null}, {"date": "1990-10-11", "close": 0.11, "volume": 82000.0}, {"date": "1990-10-12", "close": 0.104, "volume": 25500.0}, {"date": "1990-10-15", "close": 0.104, "volume": null}, {"date": "1990-10-16", "close": 0.104, "volume": null}, {"date": "1990-10-17", "close": 0.11, "volume": 150000.0}, {"date": "1990-10-18", "close": 0.11, "volume": null}, {"date": "1990-10-19", "close": 0.11, "volume": 50000.0}, {"date": "1990-10-22", "close": 0.11, "volume": null}, {"date": "1990-10-23", "close": 0.11, "volume": null}, {"date": "1990-10-24", "close": 0.11, "volume": null}, {"date": "1990-10-25", "close": 0.11, "volume": null}, {"date": "1990-10-26", "close": 0.11, "volume": null}, {"date": "1990-10-29", "close": 0.11, "volume": null}, {"date": "1990-10-30", "close": 0.11, "volume": null}, {"date": "1990-10-31", "close": 0.11, "volume": null}, {"date": "1990-11-01", "close": 0.11, "volume": null}, {"date": "1990-11-02", "close": 0.11, "volume": 150000.0}, {"date": "1990-11-05", "close": 0.11, "volume": null}, {"date": "1990-11-06", "close": 0.11, "volume": null}, {"date": "1990-11-07", "close": 0.11, "volume": null}, {"date": "1990-11-08", "close": 0.11, "volume": null}, {"date": "1990-11-09", "close": 0.11, "volume": null}, {"date": "1990-11-12", "close": 0.11, "volume": null}, {"date": "1990-11-13", "close": 0.11, "volume": null}, {"date": "1990-11-14", "close": 0.11, "volume": null}, {"date": "1990-11-15", "close": 0.11, "volume": null}, {"date": "1990-11-16", "close": 0.11, "volume": null}, {"date": "1990-11-19", "close": 0.11, "volume": null}, {"date": "1990-11-20", "close": 0.11, "volume": 60000.0}, {"date": "1990-11-21", "close": 0.116, "volume": 2500.0}, {"date": "1990-11-22", "close": 0.116, "volume": null}, {"date": "1990-11-23", "close": 0.116, "volume": null}, {"date": "1990-11-26", "close": 0.116, "volume": null}, {"date": "1990-11-27", "close": 0.106, "volume": 5000.0}, {"date": "1990-11-28", "close": 0.106, "volume": null}, {"date": "1990-11-29", "close": 0.106, "volume": null}, {"date": "1990-11-30", "close": 0.106, "volume": null}, {"date": "1990-12-03", "close": 0.106, "volume": null}, {"date": "1990-12-04", "close": 0.106, "volume": null}, {"date": "1990-12-05", "close": 0.106, "volume": null}, {"date": "1990-12-06", "close": 0.106, "volume": null}, {"date": "1990-12-07", "close": 0.106, "volume": 181000.0}, {"date": "1990-12-10", "close": 0.106, "volume": null}, {"date": "1990-12-11", "close": 0.106, "volume": null}, {"date": "1990-12-12", "close": 0.106, "volume": null}, {"date": "1990-12-13", "close": 0.106, "volume": null}, {"date": "1990-12-14", "close": 0.106, "volume": null}, {"date": "1990-12-17", "close": 0.106, "volume": null}, {"date": "1990-12-18", "close": 0.106, "volume": null}, {"date": "1990-12-19", "close": 0.106, "volume": 2500.0}, {"date": "1990-12-20", "close": 0.106, "volume": null}, {"date": "1990-12-21", "close": 0.106, "volume": 190000.0}, {"date": "1990-12-24", "close": 0.106, "volume": null}, {"date": "1990-12-25", "close": 0.106, "volume": null}, {"date": "1990-12-26", "close": 0.106, "volume": null}, {"date": "1990-12-27", "close": 0.106, "volume": null}, {"date": "1990-12-28", "close": 0.106, "volume": null}, {"date": "1990-12-31", "close": 0.106, "volume": null}, {"date": "1991-01-01", "close": 0.106, "volume": null}, {"date": "1991-01-02", "close": 0.106, "volume": null}, {"date": "1991-01-03", "close": 0.106, "volume": null}, {"date": "1991-01-04", "close": 0.106, "volume": null}, {"date": "1991-01-07", "close": 0.106, "volume": null}, {"date": "1991-01-08", "close": 0.106, "volume": null}, {"date": "1991-01-09", "close": 0.106, "volume": null}, {"date": "1991-01-10", "close": 0.106, "volume": null}, {"date": "1991-01-11", "close": 0.106, "volume": null}, {"date": "1991-01-14", "close": 0.106, "volume": null}, {"date": "1991-01-15", "close": 0.106, "volume": 5000.0}, {"date": "1991-01-16", "close": 0.106, "volume": null}, {"date": "1991-01-17", "close": 0.106, "volume": null}, {"date": "1991-01-18", "close": 0.106, "volume": null}, {"date": "1991-01-21", "close": 0.1, "volume": 16000.0}, {"date": "1991-01-22", "close": 0.1, "volume": 35000.0}, {"date": "1991-01-23", "close": 0.1, "volume": 40000.0}, {"date": "1991-01-24", "close": 0.1, "volume": 5000.0}, {"date": "1991-01-25", "close": 0.1, "volume": null}, {"date": "1991-01-28", "close": 0.1, "volume": null}, {"date": "1991-01-29", "close": 0.1, "volume": null}, {"date": "1991-01-30", "close": 0.1, "volume": null}, {"date": "1991-01-31", "close": 0.1, "volume": null}, {"date": "1991-02-01", "close": 0.1, "volume": null}, {"date": "1991-02-04", "close": 0.1, "volume": null}, {"date": "1991-02-05", "close": 0.1, "volume": null}, {"date": "1991-02-06", "close": 0.1, "volume": null}, {"date": "1991-02-07", "close": 0.1, "volume": null}, {"date": "1991-02-08", "close": 0.1, "volume": null}, {"date": "1991-02-11", "close": 0.1, "volume": null}, {"date": "1991-02-12", "close": 0.1, "volume": null}, {"date": "1991-02-13", "close": 0.1, "volume": null}, {"date": "1991-02-14", "close": 0.1, "volume": null}, {"date": "1991-02-15", "close": 0.1, "volume": 34000.0}, {"date": "1991-02-18", "close": 0.098, "volume": 5000.0}, {"date": "1991-02-19", "close": 0.098, "volume": null}, {"date": "1991-02-20", "close": 0.098, "volume": null}, {"date": "1991-02-21", "close": 0.098, "volume": null}, {"date": "1991-02-22", "close": 0.098, "volume": null}, {"date": "1991-02-25", "close": 0.098, "volume": null}, {"date": "1991-02-26", "close": 0.098, "volume": null}, {"date": "1991-02-27", "close": 0.098, "volume": null}, {"date": "1991-02-28", "close": 0.098, "volume": null}, {"date": "1991-03-01", "close": 0.098, "volume": null}, {"date": "1991-03-04", "close": 0.098, "volume": null}, {"date": "1991-03-05", "close": 0.098, "volume": null}, {"date": "1991-03-06", "close": 0.098, "volume": null}, {"date": "1991-03-07", "close": 0.098, "volume": null}, {"date": "1991-03-08", "close": 0.098, "volume": null}, {"date": "1991-03-11", "close": 0.098, "volume": null}, {"date": "1991-03-12", "close": 0.098, "volume": null}, {"date": "1991-03-13", "close": 0.098, "volume": null}, {"date": "1991-03-14", "close": 0.098, "volume": 60000.0}, {"date": "1991-03-15", "close": 0.098, "volume": null}, {"date": "1991-03-18", "close": 0.098, "volume": null}, {"date": "1991-03-19", "close": 0.098, "volume": null}, {"date": "1991-03-20", "close": 0.1, "volume": 90000.0}, {"date": "1991-03-21", "close": 0.1, "volume": null}, {"date": "1991-03-22", "close": 0.1, "volume": null}, {"date": "1991-03-25", "close": 0.1, "volume": null}, {"date": "1991-03-26", "close": 0.1, "volume": null}, {"date": "1991-03-27", "close": 0.1, "volume": null}, {"date": "1991-03-28", "close": 0.1, "volume": null}, {"date": "1991-03-29", "close": 0.1, "volume": null}, {"date": "1991-04-01", "close": 0.1, "volume": null}, {"date": "1991-04-02", "close": 0.1, "volume": null}, {"date": "1991-04-03", "close": 0.1, "volume": null}, {"date": "1991-04-04", "close": 0.1, "volume": null}, {"date": "1991-04-05", "close": 0.096, "volume": 50000.0}, {"date": "1991-04-08", "close": 0.096, "volume": 117500.0}, {"date": "1991-04-09", "close": 0.096, "volume": null}, {"date": "1991-04-10", "close": 0.096, "volume": null}, {"date": "1991-04-11", "close": 0.096, "volume": null}, {"date": "1991-04-12", "close": 0.096, "volume": null}, {"date": "1991-04-15", "close": 0.096, "volume": null}, {"date": "1991-04-16", "close": 0.096, "volume": null}, {"date": "1991-04-17", "close": 0.096, "volume": null}, {"date": "1991-04-18", "close": 0.096, "volume": null}, {"date": "1991-04-19", "close": 0.096, "volume": null}, {"date": "1991-04-22", "close": 0.096, "volume": null}, {"date": "1991-04-23", "close": 0.108, "volume": 250000.0}, {"date": "1991-04-24", "close": 0.108, "volume": null}, {"date": "1991-04-25", "close": 0.108, "volume": null}, {"date": "1991-04-26", "close": 0.108, "volume": 2500.0}, {"date": "1991-04-29", "close": 0.108, "volume": null}, {"date": "1991-04-30", "close": 0.108, "volume": 225000.0}, {"date": "1991-05-01", "close": 0.108, "volume": null}, {"date": "1991-05-02", "close": 0.108, "volume": null}, {"date": "1991-05-03", "close": 0.108, "volume": null}, {"date": "1991-05-06", "close": 0.112, "volume": 750000.0}, {"date": "1991-05-07", "close": 0.112, "volume": 220000.0}, {"date": "1991-05-08", "close": 0.112, "volume": null}, {"date": "1991-05-09", "close": 0.112, "volume": null}, {"date": "1991-05-10", "close": 0.112, "volume": null}, {"date": "1991-05-13", "close": 0.112, "volume": null}, {"date": "1991-05-14", "close": 0.112, "volume": null}, {"date": "1991-05-15", "close": 0.112, "volume": null}, {"date": "1991-05-16", "close": 0.112, "volume": null}, {"date": "1991-05-17", "close": 0.112, "volume": null}, {"date": "1991-05-20", "close": 0.112, "volume": null}, {"date": "1991-05-21", "close": 0.112, "volume": null}, {"date": "1991-05-22", "close": 0.112, "volume": null}, {"date": "1991-05-23", "close": 0.112, "volume": null}, {"date": "1991-05-24", "close": 0.112, "volume": null}, {"date": "1991-05-27", "close": 0.112, "volume": null}, {"date": "1991-05-28", "close": 0.1, "volume": 26500.0}, {"date": "1991-05-29", "close": 0.1, "volume": null}, {"date": "1991-05-30", "close": 0.1, "volume": null}, {"date": "1991-05-31", "close": 0.1, "volume": null}, {"date": "1991-06-03", "close": 0.1, "volume": null}, {"date": "1991-06-04", "close": 0.1, "volume": null}, {"date": "1991-06-05", "close": 0.1, "volume": null}, {"date": "1991-06-06", "close": 0.1, "volume": 10000.0}, {"date": "1991-06-07", "close": 0.1, "volume": null}, {"date": "1991-06-10", "close": 0.1, "volume": null}, {"date": "1991-06-11", "close": 0.1, "volume": null}, {"date": "1991-06-12", "close": 0.1, "volume": null}, {"date": "1991-06-13", "close": 0.1, "volume": 5000.0}, {"date": "1991-06-14", "close": 0.1, "volume": null}, {"date": "1991-06-17", "close": 0.096, "volume": 18500.0}, {"date": "1991-06-18", "close": 0.096, "volume": null}, {"date": "1991-06-19", "close": 0.096, "volume": null}, {"date": "1991-06-20", "close": 0.096, "volume": null}, {"date": "1991-06-21", "close": 0.096, "volume": null}, {"date": "1991-06-24", "close": 0.096, "volume": null}, {"date": "1991-06-25", "close": 0.096, "volume": null}, {"date": "1991-06-26", "close": 0.096, "volume": null}, {"date": "1991-06-27", "close": 0.096, "volume": null}, {"date": "1991-06-28", "close": 0.096, "volume": null}, {"date": "1991-07-01", "close": 0.096, "volume": null}, {"date": "1991-07-02", "close": 0.096, "volume": null}, {"date": "1991-07-03", "close": 0.096, "volume": null}, {"date": "1991-07-04", "close": 0.096, "volume": null}, {"date": "1991-07-05", "close": 0.096, "volume": null}, {"date": "1991-07-08", "close": 0.096, "volume": null}, {"date": "1991-07-09", "close": 0.096, "volume": null}, {"date": "1991-07-10", "close": 0.1, "volume": 5000.0}, {"date": "1991-07-11", "close": 0.1, "volume": null}, {"date": "1991-07-12", "close": 0.1, "volume": null}, {"date": "1991-07-15", "close": 0.1, "volume": null}, {"date": "1991-07-16", "close": 0.1, "volume": null}, {"date": "1991-07-17", "close": 0.1, "volume": null}, {"date": "1991-07-18", "close": 0.1, "volume": null}, {"date": "1991-07-19", "close": 0.1, "volume": null}, {"date": "1991-07-22", "close": 0.1, "volume": null}, {"date": "1991-07-23", "close": 0.096, "volume": 10000.0}, {"date": "1991-07-24", "close": 0.096, "volume": null}, {"date": "1991-07-25", "close": 0.1, "volume": 5500.0}, {"date": "1991-07-26", "close": 0.1, "volume": 17000.0}, {"date": "1991-07-29", "close": 0.1, "volume": null}, {"date": "1991-07-30", "close": 0.1, "volume": null}, {"date": "1991-07-31", "close": 0.1, "volume": null}, {"date": "1991-08-01", "close": 0.1, "volume": null}, {"date": "1991-08-02", "close": 0.1, "volume": null}, {"date": "1991-08-05", "close": 0.1, "volume": null}, {"date": "1991-08-06", "close": 0.1, "volume": null}, {"date": "1991-08-07", "close": 0.1, "volume": null}, {"date": "1991-08-08", "close": 0.1, "volume": null}, {"date": "1991-08-09", "close": 0.1, "volume": null}, {"date": "1991-08-12", "close": 0.1, "volume": 53500.0}, {"date": "1991-08-13", "close": 0.1, "volume": 16000.0}, {"date": "1991-08-14", "close": 0.1, "volume": null}, {"date": "1991-08-15", "close": 0.1, "volume": null}, {"date": "1991-08-16", "close": 0.1, "volume": null}, {"date": "1991-08-19", "close": 0.1, "volume": null}, {"date": "1991-08-20", "close": 0.1, "volume": null}, {"date": "1991-08-21", "close": 0.104, "volume": 2500.0}, {"date": "1991-08-22", "close": 0.104, "volume": null}, {"date": "1991-08-23", "close": 0.104, "volume": null}, {"date": "1991-08-26", "close": 0.104, "volume": null}, {"date": "1991-08-27", "close": 0.104, "volume": null}, {"date": "1991-08-28", "close": 0.104, "volume": null}, {"date": "1991-08-29", "close": 0.104, "volume": null}, {"date": "1991-08-30", "close": 0.104, "volume": null}, {"date": "1991-09-02", "close": 0.104, "volume": null}, {"date": "1991-09-03", "close": 0.104, "volume": null}, {"date": "1991-09-04", "close": 0.11, "volume": 32500.0}, {"date": "1991-09-05", "close": 0.11, "volume": null}, {"date": "1991-09-06", "close": 0.11, "volume": 2500.0}, {"date": "1991-09-09", "close": 0.11, "volume": null}, {"date": "1991-09-10", "close": 0.11, "volume": null}, {"date": "1991-09-11", "close": 0.11, "volume": null}, {"date": "1991-09-12", "close": 0.11, "volume": null}, {"date": "1991-09-13", "close": 0.11, "volume": null}, {"date": "1991-09-16", "close": 0.11, "volume": null}, {"date": "1991-09-17", "close": 0.11, "volume": null}, {"date": "1991-09-18", "close": 0.11, "volume": null}, {"date": "1991-09-19", "close": 0.11, "volume": 25000.0}, {"date": "1991-09-20", "close": 0.11, "volume": 5000.0}, {"date": "1991-09-23", "close": 0.11, "volume": null}, {"date": "1991-09-24", "close": 0.11, "volume": null}, {"date": "1991-09-25", "close": 0.11, "volume": null}, {"date": "1991-09-26", "close": 0.11, "volume": null}, {"date": "1991-09-27", "close": 0.11, "volume": 6500.0}, {"date": "1991-09-30", "close": 0.11, "volume": null}, {"date": "1991-10-01", "close": 0.11, "volume": null}, {"date": "1991-10-02", "close": 0.11, "volume": null}, {"date": "1991-10-03", "close": 0.11, "volume": null}, {"date": "1991-10-04", "close": 0.11, "volume": null}, {"date": "1991-10-07", "close": 0.11, "volume": null}, {"date": "1991-10-08", "close": 0.11, "volume": null}, {"date": "1991-10-09", "close": 0.11, "volume": null}, {"date": "1991-10-10", "close": 0.11, "volume": null}, {"date": "1991-10-11", "close": 0.11, "volume": null}, {"date": "1991-10-14", "close": 0.11, "volume": null}, {"date": "1991-10-15", "close": 0.11, "volume": null}, {"date": "1991-10-16", "close": 0.1, "volume": 46000.0}, {"date": "1991-10-17", "close": 0.1, "volume": null}, {"date": "1991-10-18", "close": 0.1, "volume": null}, {"date": "1991-10-21", "close": 0.1, "volume": 21000.0}, {"date": "1991-10-22", "close": 0.1, "volume": null}, {"date": "1991-10-23", "close": 0.1, "volume": null}, {"date": "1991-10-24", "close": 0.1, "volume": null}, {"date": "1991-10-25", "close": 0.1, "volume": null}, {"date": "1991-10-28", "close": 0.1, "volume": null}, {"date": "1991-10-29", "close": 0.1, "volume": null}, {"date": "1991-10-30", "close": 0.1, "volume": null}, {"date": "1991-10-31", "close": 0.1, "volume": null}, {"date": "1991-11-01", "close": 0.1, "volume": null}, {"date": "1991-11-04", "close": 0.1, "volume": null}, {"date": "1991-11-05", "close": 0.1, "volume": null}, {"date": "1991-11-06", "close": 0.1, "volume": null}, {"date": "1991-11-07", "close": 0.1, "volume": 35000.0}, {"date": "1991-11-08", "close": 0.1, "volume": 23500.0}, {"date": "1991-11-11", "close": 0.1, "volume": null}, {"date": "1991-11-12", "close": 0.1, "volume": null}, {"date": "1991-11-13", "close": 0.11, "volume": 45000.0}, {"date": "1991-11-14", "close": 0.116, "volume": 10000.0}, {"date": "1991-11-15", "close": 0.112, "volume": 19000.0}, {"date": "1991-11-18", "close": 0.112, "volume": null}, {"date": "1991-11-19", "close": 0.11, "volume": 56000.0}, {"date": "1991-11-20", "close": 0.11, "volume": 7500.0}, {"date": "1991-11-21", "close": 0.11, "volume": null}, {"date": "1991-11-22", "close": 0.11, "volume": null}, {"date": "1991-11-25", "close": 0.11, "volume": null}, {"date": "1991-11-26", "close": 0.11, "volume": 126000.0}, {"date": "1991-11-27", "close": 0.11, "volume": 2500.0}, {"date": "1991-11-28", "close": 0.11, "volume": null}, {"date": "1991-11-29", "close": 0.11, "volume": null}, {"date": "1991-12-02", "close": 0.11, "volume": null}, {"date": "1991-12-03", "close": 0.11, "volume": null}, {"date": "1991-12-04", "close": 0.11, "volume": 42000.0}, {"date": "1991-12-05", "close": 0.11, "volume": 2500.0}, {"date": "1991-12-06", "close": 0.11, "volume": null}, {"date": "1991-12-09", "close": 0.11, "volume": null}, {"date": "1991-12-10", "close": 0.11, "volume": null}, {"date": "1991-12-11", "close": 0.11, "volume": null}, {"date": "1991-12-12", "close": 0.11, "volume": 4000.0}, {"date": "1991-12-13", "close": 0.11, "volume": null}, {"date": "1991-12-16", "close": 0.11, "volume": 20000.0}, {"date": "1991-12-17", "close": 0.11, "volume": null}, {"date": "1991-12-18", "close": 0.11, "volume": null}, {"date": "1991-12-19", "close": 0.11, "volume": null}, {"date": "1991-12-20", "close": 0.11, "volume": null}, {"date": "1991-12-23", "close": 0.11, "volume": null}, {"date": "1991-12-24", "close": 0.11, "volume": null}, {"date": "1991-12-25", "close": 0.11, "volume": null}, {"date": "1991-12-26", "close": 0.11, "volume": null}, {"date": "1991-12-27", "close": 0.11, "volume": null}, {"date": "1991-12-30", "close": 0.11, "volume": null}, {"date": "1991-12-31", "close": 0.11, "volume": null}, {"date": "1992-01-01", "close": 0.11, "volume": null}, {"date": "1992-01-02", "close": 0.11, "volume": null}, {"date": "1992-01-03", "close": 0.11, "volume": null}, {"date": "1992-01-06", "close": 0.11, "volume": null}, {"date": "1992-01-07", "close": 0.11, "volume": null}, {"date": "1992-01-08", "close": 0.11, "volume": null}, {"date": "1992-01-09", "close": 0.12, "volume": 83000.0}, {"date": "1992-01-10", "close": 0.12, "volume": 3500.0}, {"date": "1992-01-13", "close": 0.12, "volume": null}, {"date": "1992-01-14", "close": 0.12, "volume": 31000.0}, {"date": "1992-01-15", "close": 0.12, "volume": null}, {"date": "1992-01-16", "close": 0.12, "volume": null}, {"date": "1992-01-17", "close": 0.12, "volume": null}, {"date": "1992-01-20", "close": 0.12, "volume": null}, {"date": "1992-01-21", "close": 0.12, "volume": null}, {"date": "1992-01-22", "close": 0.12, "volume": null}, {"date": "1992-01-23", "close": 0.12, "volume": 34500.0}, {"date": "1992-01-24", "close": 0.12, "volume": null}, {"date": "1992-01-27", "close": 0.12, "volume": null}, {"date": "1992-01-28", "close": 0.12, "volume": null}, {"date": "1992-01-29", "close": 0.12, "volume": null}, {"date": "1992-01-30", "close": 0.12, "volume": null}, {"date": "1992-01-31", "close": 0.12, "volume": null}, {"date": "1992-02-03", "close": 0.13, "volume": 10500.0}, {"date": "1992-02-04", "close": 0.13, "volume": null}, {"date": "1992-02-05", "close": 0.13, "volume": 15000.0}, {"date": "1992-02-06", "close": 0.13, "volume": null}, {"date": "1992-02-07", "close": 0.13, "volume": null}, {"date": "1992-02-10", "close": 0.13, "volume": null}, {"date": "1992-02-11", "close": 0.12, "volume": 19500.0}, {"date": "1992-02-12", "close": 0.12, "volume": null}, {"date": "1992-02-13", "close": 0.12, "volume": 47500.0}, {"date": "1992-02-14", "close": 0.12, "volume": null}, {"date": "1992-02-17", "close": 0.12, "volume": null}, {"date": "1992-02-18", "close": 0.12, "volume": null}, {"date": "1992-02-19", "close": 0.12, "volume": 35500.0}, {"date": "1992-02-20", "close": 0.12, "volume": 50000.0}, {"date": "1992-02-21", "close": 0.12, "volume": null}, {"date": "1992-02-24", "close": 0.12, "volume": null}, {"date": "1992-02-25", "close": 0.12, "volume": null}, {"date": "1992-02-26", "close": 0.12, "volume": null}, {"date": "1992-02-27", "close": 0.118, "volume": 43500.0}, {"date": "1992-02-28", "close": 0.116, "volume": 37500.0}, {"date": "1992-03-02", "close": 0.116, "volume": 16000.0}, {"date": "1992-03-03", "close": 0.114, "volume": 26500.0}, {"date": "1992-03-04", "close": 0.114, "volume": null}, {"date": "1992-03-05", "close": 0.114, "volume": null}, {"date": "1992-03-06", "close": 0.11, "volume": 2500.0}, {"date": "1992-03-09", "close": 0.11, "volume": null}, {"date": "1992-03-10", "close": 0.11, "volume": 22500.0}, {"date": "1992-03-11", "close": 0.11, "volume": null}, {"date": "1992-03-12", "close": 0.106, "volume": 250000.0}, {"date": "1992-03-13", "close": 0.106, "volume": null}, {"date": "1992-03-16", "close": 0.106, "volume": null}, {"date": "1992-03-17", "close": 0.106, "volume": null}, {"date": "1992-03-18", "close": 0.106, "volume": null}, {"date": "1992-03-19", "close": 0.106, "volume": null}, {"date": "1992-03-20", "close": 0.106, "volume": null}, {"date": "1992-03-23", "close": 0.106, "volume": null}, {"date": "1992-03-24", "close": 0.106, "volume": null}, {"date": "1992-03-25", "close": 0.106, "volume": null}, {"date": "1992-03-26", "close": 0.106, "volume": null}, {"date": "1992-03-27", "close": 0.106, "volume": null}, {"date": "1992-03-30", "close": 0.106, "volume": null}, {"date": "1992-03-31", "close": 0.106, "volume": null}, {"date": "1992-04-01", "close": 0.106, "volume": null}, {"date": "1992-04-02", "close": 0.106, "volume": null}, {"date": "1992-04-03", "close": 0.12, "volume": 25000.0}, {"date": "1992-04-06", "close": 0.13, "volume": 10000.0}, {"date": "1992-04-07", "close": 0.12, "volume": 155000.0}, {"date": "1992-04-08", "close": 0.12, "volume": 35000.0}, {"date": "1992-04-09", "close": 0.12, "volume": 5000.0}, {"date": "1992-04-10", "close": 0.12, "volume": null}, {"date": "1992-04-13", "close": 0.12, "volume": null}, {"date": "1992-04-14", "close": 0.12, "volume": null}, {"date": "1992-04-15", "close": 0.12, "volume": null}, {"date": "1992-04-16", "close": 0.12, "volume": null}, {"date": "1992-04-17", "close": 0.12, "volume": null}, {"date": "1992-04-20", "close": 0.12, "volume": null}, {"date": "1992-04-21", "close": 0.12, "volume": null}, {"date": "1992-04-22", "close": 0.12, "volume": null}, {"date": "1992-04-23", "close": 0.124, "volume": 45000.0}, {"date": "1992-04-24", "close": 0.122, "volume": 15000.0}, {"date": "1992-04-27", "close": 0.122, "volume": null}, {"date": "1992-04-28", "close": 0.122, "volume": null}, {"date": "1992-04-29", "close": 0.122, "volume": null}, {"date": "1992-04-30", "close": 0.122, "volume": null}, {"date": "1992-05-01", "close": 0.116, "volume": 31500.0}, {"date": "1992-05-04", "close": 0.116, "volume": 15000.0}, {"date": "1992-05-05", "close": 0.116, "volume": null}, {"date": "1992-05-06", "close": 0.116, "volume": 2500.0}, {"date": "1992-05-07", "close": 0.116, "volume": null}, {"date": "1992-05-08", "close": 0.116, "volume": null}, {"date": "1992-05-11", "close": 0.116, "volume": null}, {"date": "1992-05-12", "close": 0.116, "volume": null}, {"date": "1992-05-13", "close": 0.122, "volume": 85000.0}, {"date": "1992-05-14", "close": 0.124, "volume": 50000.0}, {"date": "1992-05-15", "close": 0.122, "volume": 25000.0}, {"date": "1992-05-18", "close": 0.122, "volume": null}, {"date": "1992-05-19", "close": 0.122, "volume": null}, {"date": "1992-05-20", "close": 0.122, "volume": null}, {"date": "1992-05-21", "close": 0.122, "volume": 10500.0}, {"date": "1992-05-22", "close": 0.122, "volume": null}, {"date": "1992-05-25", "close": 0.122, "volume": null}, {"date": "1992-05-26", "close": 0.122, "volume": null}, {"date": "1992-05-27", "close": 0.122, "volume": null}, {"date": "1992-05-28", "close": 0.122, "volume": null}, {"date": "1992-05-29", "close": 0.122, "volume": null}, {"date": "1992-06-01", "close": 0.124, "volume": 25000.0}, {"date": "1992-06-02", "close": 0.122, "volume": 95000.0}, {"date": "1992-06-03", "close": 0.122, "volume": 55000.0}, {"date": "1992-06-04", "close": 0.122, "volume": null}, {"date": "1992-06-05", "close": 0.122, "volume": null}, {"date": "1992-06-08", "close": 0.122, "volume": null}, {"date": "1992-06-09", "close": 0.122, "volume": null}, {"date": "1992-06-10", "close": 0.122, "volume": null}, {"date": "1992-06-11", "close": 0.122, "volume": null}, {"date": "1992-06-12", "close": 0.122, "volume": null}, {"date": "1992-06-15", "close": 0.122, "volume": 5000.0}, {"date": "1992-06-16", "close": 0.122, "volume": null}, {"date": "1992-06-17", "close": 0.122, "volume": null}, {"date": "1992-06-18", "close": 0.116, "volume": 26500.0}, {"date": "1992-06-19", "close": 0.116, "volume": null}, {"date": "1992-06-22", "close": 0.116, "volume": null}, {"date": "1992-06-23", "close": 0.116, "volume": 2500.0}, {"date": "1992-06-24", "close": 0.116, "volume": null}, {"date": "1992-06-25", "close": 0.116, "volume": null}, {"date": "1992-06-26", "close": 0.116, "volume": 15000.0}, {"date": "1992-06-29", "close": 0.116, "volume": null}, {"date": "1992-06-30", "close": 0.116, "volume": 300000.0}, {"date": "1992-07-01", "close": 0.116, "volume": null}, {"date": "1992-07-02", "close": 0.116, "volume": null}, {"date": "1992-07-03", "close": 0.122, "volume": 5000.0}, {"date": "1992-07-06", "close": 0.122, "volume": null}, {"date": "1992-07-07", "close": 0.122, "volume": null}, {"date": "1992-07-08", "close": 0.122, "volume": null}, {"date": "1992-07-09", "close": 0.122, "volume": null}, {"date": "1992-07-10", "close": 0.122, "volume": 30000.0}, {"date": "1992-07-13", "close": 0.122, "volume": null}, {"date": "1992-07-14", "close": 0.122, "volume": null}, {"date": "1992-07-15", "close": 0.122, "volume": null}, {"date": "1992-07-16", "close": 0.12, "volume": 26500.0}, {"date": "1992-07-17", "close": 0.12, "volume": null}, {"date": "1992-07-20", "close": 0.12, "volume": null}, {"date": "1992-07-21", "close": 0.12, "volume": null}, {"date": "1992-07-22", "close": 0.12, "volume": null}, {"date": "1992-07-23", "close": 0.12, "volume": null}, {"date": "1992-07-24", "close": 0.12, "volume": null}, {"date": "1992-07-27", "close": 0.12, "volume": 75000.0}, {"date": "1992-07-28", "close": 0.12, "volume": null}, {"date": "1992-07-29", "close": 0.12, "volume": null}, {"date": "1992-07-30", "close": 0.12, "volume": null}, {"date": "1992-07-31", "close": 0.12, "volume": 2500.0}, {"date": "1992-08-03", "close": 0.12, "volume": 80000.0}, {"date": "1992-08-04", "close": 0.12, "volume": null}, {"date": "1992-08-05", "close": 0.12, "volume": null}, {"date": "1992-08-06", "close": 0.12, "volume": null}, {"date": "1992-08-07", "close": 0.12, "volume": null}, {"date": "1992-08-10", "close": 0.12, "volume": null}, {"date": "1992-08-11", "close": 0.116, "volume": 10500.0}, {"date": "1992-08-12", "close": 0.116, "volume": null}, {"date": "1992-08-13", "close": 0.116, "volume": null}, {"date": "1992-08-14", "close": 0.116, "volume": null}, {"date": "1992-08-17", "close": 0.116, "volume": null}, {"date": "1992-08-18", "close": 0.116, "volume": null}, {"date": "1992-08-19", "close": 0.116, "volume": null}, {"date": "1992-08-20", "close": 0.116, "volume": null}, {"date": "1992-08-21", "close": 0.116, "volume": null}, {"date": "1992-08-24", "close": 0.116, "volume": null}, {"date": "1992-08-25", "close": 0.116, "volume": null}, {"date": "1992-08-26", "close": 0.116, "volume": null}, {"date": "1992-08-27", "close": 0.116, "volume": null}, {"date": "1992-08-28", "close": 0.116, "volume": null}, {"date": "1992-08-31", "close": 0.116, "volume": null}, {"date": "1992-09-01", "close": 0.116, "volume": null}, {"date": "1992-09-02", "close": 0.116, "volume": null}, {"date": "1992-09-03", "close": 0.116, "volume": null}, {"date": "1992-09-04", "close": 0.116, "volume": null}, {"date": "1992-09-07", "close": 0.116, "volume": null}, {"date": "1992-09-08", "close": 0.116, "volume": null}, {"date": "1992-09-09", "close": 0.116, "volume": null}, {"date": "1992-09-10", "close": 0.116, "volume": null}, {"date": "1992-09-11", "close": 0.116, "volume": null}, {"date": "1992-09-14", "close": 0.116, "volume": null}, {"date": "1992-09-15", "close": 0.12, "volume": 22000.0}, {"date": "1992-09-16", "close": 0.12, "volume": null}, {"date": "1992-09-17", "close": 0.12, "volume": null}, {"date": "1992-09-18", "close": 0.12, "volume": 87500.0}, {"date": "1992-09-21", "close": 0.12, "volume": null}, {"date": "1992-09-22", "close": 0.12, "volume": null}, {"date": "1992-09-23", "close": 0.12, "volume": null}, {"date": "1992-09-24", "close": 0.12, "volume": null}, {"date": "1992-09-25", "close": 0.12, "volume": null}, {"date": "1992-09-28", "close": 0.12, "volume": null}, {"date": "1992-09-29", "close": 0.12, "volume": null}, {"date": "1992-09-30", "close": 0.13, "volume": 12500.0}, {"date": "1992-10-01", "close": 0.13, "volume": null}, {"date": "1992-10-02", "close": 0.13, "volume": null}, {"date": "1992-10-05", "close": 0.13, "volume": null}, {"date": "1992-10-06", "close": 0.13, "volume": null}, {"date": "1992-10-07", "close": 0.13, "volume": null}, {"date": "1992-10-08", "close": 0.13, "volume": 50000.0}, {"date": "1992-10-09", "close": 0.13, "volume": null}, {"date": "1992-10-12", "close": 0.13, "volume": null}, {"date": "1992-10-13", "close": 0.13, "volume": null}, {"date": "1992-10-14", "close": 0.13, "volume": null}, {"date": "1992-10-15", "close": 0.13, "volume": null}, {"date": "1992-10-16", "close": 0.13, "volume": null}, {"date": "1992-10-19", "close": 0.13, "volume": null}, {"date": "1992-10-20", "close": 0.13, "volume": null}, {"date": "1992-10-21", "close": 0.13, "volume": null}, {"date": "1992-10-22", "close": 0.13, "volume": null}, {"date": "1992-10-23", "close": 0.13, "volume": null}, {"date": "1992-10-26", "close": 0.13, "volume": null}, {"date": "1992-10-27", "close": 0.13, "volume": null}, {"date": "1992-10-28", "close": 0.13, "volume": null}, {"date": "1992-10-29", "close": 0.13, "volume": 15000.0}, {"date": "1992-10-30", "close": 0.13, "volume": null}, {"date": "1992-11-02", "close": 0.13, "volume": null}, {"date": "1992-11-03", "close": 0.13, "volume": null}, {"date": "1992-11-04", "close": 0.13, "volume": null}, {"date": "1992-11-05", "close": 0.13, "volume": null}, {"date": "1992-11-06", "close": 0.13, "volume": null}, {"date": "1992-11-09", "close": 0.13, "volume": null}, {"date": "1992-11-10", "close": 0.132, "volume": 47500.0}, {"date": "1992-11-11", "close": 0.13, "volume": 10000.0}, {"date": "1992-11-12", "close": 0.13, "volume": null}, {"date": "1992-11-13", "close": 0.13, "volume": null}, {"date": "1992-11-16", "close": 0.126, "volume": 38500.0}, {"date": "1992-11-17", "close": 0.132, "volume": 2500.0}, {"date": "1992-11-18", "close": 0.132, "volume": null}, {"date": "1992-11-19", "close": 0.132, "volume": null}, {"date": "1992-11-20", "close": 0.13, "volume": 25000.0}, {"date": "1992-11-23", "close": 0.13, "volume": 57500.0}, {"date": "1992-11-24", "close": 0.13, "volume": null}, {"date": "1992-11-25", "close": 0.13, "volume": null}, {"date": "1992-11-26", "close": 0.13, "volume": null}, {"date": "1992-11-27", "close": 0.13, "volume": 25000.0}, {"date": "1992-11-30", "close": 0.12, "volume": 12500.0}, {"date": "1992-12-01", "close": 0.12, "volume": null}, {"date": "1992-12-02", "close": 0.12, "volume": null}, {"date": "1992-12-03", "close": 0.12, "volume": null}, {"date": "1992-12-04", "close": 0.12, "volume": 21000.0}, {"date": "1992-12-07", "close": 0.12, "volume": null}, {"date": "1992-12-08", "close": 0.12, "volume": null}, {"date": "1992-12-09", "close": 0.121, "volume": 2500.0}, {"date": "1992-12-10", "close": 0.13, "volume": 27500.0}, {"date": "1992-12-11", "close": 0.13, "volume": null}, {"date": "1992-12-14", "close": 0.13, "volume": null}, {"date": "1992-12-15", "close": 0.13, "volume": null}, {"date": "1992-12-16", "close": 0.13, "volume": null}, {"date": "1992-12-17", "close": 0.13, "volume": null}, {"date": "1992-12-18", "close": 0.132, "volume": 31000.0}, {"date": "1992-12-21", "close": 0.132, "volume": 95000.0}, {"date": "1992-12-22", "close": 0.13, "volume": 2500.0}, {"date": "1992-12-23", "close": 0.13, "volume": null}, {"date": "1992-12-24", "close": 0.13, "volume": null}, {"date": "1992-12-25", "close": 0.13, "volume": null}, {"date": "1992-12-28", "close": 0.13, "volume": null}, {"date": "1992-12-29", "close": 0.13, "volume": null}, {"date": "1992-12-30", "close": 0.13, "volume": null}, {"date": "1992-12-31", "close": 0.13, "volume": null}, {"date": "1993-01-01", "close": 0.13, "volume": null}, {"date": "1993-01-04", "close": 0.13, "volume": null}, {"date": "1993-01-05", "close": 0.13, "volume": null}, {"date": "1993-01-06", "close": 0.13, "volume": null}, {"date": "1993-01-07", "close": 0.138, "volume": 250000.0}, {"date": "1993-01-08", "close": 0.138, "volume": null}, {"date": "1993-01-11", "close": 0.138, "volume": null}, {"date": "1993-01-12", "close": 0.138, "volume": null}, {"date": "1993-01-13", "close": 0.138, "volume": null}, {"date": "1993-01-14", "close": 0.144, "volume": 89000.0}, {"date": "1993-01-15", "close": 0.144, "volume": null}, {"date": "1993-01-18", "close": 0.144, "volume": null}, {"date": "1993-01-19", "close": 0.144, "volume": 25000.0}, {"date": "1993-01-20", "close": 0.144, "volume": null}, {"date": "1993-01-21", "close": 0.144, "volume": null}, {"date": "1993-01-22", "close": 0.144, "volume": null}, {"date": "1993-01-25", "close": 0.144, "volume": null}, {"date": "1993-01-26", "close": 0.146, "volume": 3500.0}, {"date": "1993-01-27", "close": 0.146, "volume": null}, {"date": "1993-01-28", "close": 0.146, "volume": 2500.0}, {"date": "1993-01-29", "close": 0.146, "volume": null}, {"date": "1993-02-01", "close": 0.146, "volume": null}, {"date": "1993-02-02", "close": 0.146, "volume": null}, {"date": "1993-02-03", "close": 0.146, "volume": null}, {"date": "1993-02-04", "close": 0.148, "volume": 330000.0}, {"date": "1993-02-05", "close": 0.148, "volume": null}, {"date": "1993-02-08", "close": 0.156, "volume": 25000.0}, {"date": "1993-02-09", "close": 0.16, "volume": 10000.0}, {"date": "1993-02-10", "close": 0.16, "volume": null}, {"date": "1993-02-11", "close": 0.16, "volume": 67000.0}, {"date": "1993-02-12", "close": 0.16, "volume": null}, {"date": "1993-02-15", "close": 0.16, "volume": 2500.0}, {"date": "1993-02-16", "close": 0.16, "volume": null}, {"date": "1993-02-17", "close": 0.16, "volume": null}, {"date": "1993-02-18", "close": 0.17, "volume": 15000.0}, {"date": "1993-02-19", "close": 0.17, "volume": null}, {"date": "1993-02-22", "close": 0.17, "volume": null}, {"date": "1993-02-23", "close": 0.178, "volume": 115000.0}, {"date": "1993-02-24", "close": 0.18, "volume": 25000.0}, {"date": "1993-02-25", "close": 0.18, "volume": null}, {"date": "1993-02-26", "close": 0.17, "volume": 306500.0}, {"date": "1993-03-01", "close": 0.17, "volume": null}, {"date": "1993-03-02", "close": 0.18, "volume": 62500.0}, {"date": "1993-03-03", "close": 0.18, "volume": 10000.0}, {"date": "1993-03-04", "close": 0.176, "volume": 10000.0}, {"date": "1993-03-05", "close": 0.176, "volume": null}, {"date": "1993-03-08", "close": 0.176, "volume": null}, {"date": "1993-03-09", "close": 0.176, "volume": null}, {"date": "1993-03-10", "close": 0.176, "volume": null}, {"date": "1993-03-11", "close": 0.176, "volume": null}, {"date": "1993-03-12", "close": 0.176, "volume": null}, {"date": "1993-03-15", "close": 0.176, "volume": null}, {"date": "1993-03-16", "close": 0.176, "volume": null}, {"date": "1993-03-17", "close": 0.176, "volume": null}, {"date": "1993-03-18", "close": 0.176, "volume": null}, {"date": "1993-03-19", "close": 0.176, "volume": null}, {"date": "1993-03-22", "close": 0.176, "volume": null}, {"date": "1993-03-23", "close": 0.176, "volume": 5000.0}, {"date": "1993-03-24", "close": 0.176, "volume": 20000.0}, {"date": "1993-03-25", "close": 0.176, "volume": 17000.0}, {"date": "1993-03-26", "close": 0.176, "volume": 80000.0}, {"date": "1993-03-29", "close": 0.176, "volume": null}, {"date": "1993-03-30", "close": 0.176, "volume": 100000.0}, {"date": "1993-03-31", "close": 0.176, "volume": null}, {"date": "1993-04-01", "close": 0.17, "volume": 5000.0}, {"date": "1993-04-02", "close": 0.17, "volume": 162500.0}, {"date": "1993-04-05", "close": 0.17, "volume": null}, {"date": "1993-04-06", "close": 0.17, "volume": null}, {"date": "1993-04-07", "close": 0.17, "volume": null}, {"date": "1993-04-08", "close": 0.192, "volume": 27500.0}, {"date": "1993-04-09", "close": 0.192, "volume": null}, {"date": "1993-04-12", "close": 0.192, "volume": null}, {"date": "1993-04-13", "close": 0.192, "volume": null}, {"date": "1993-04-14", "close": 0.192, "volume": 87500.0}, {"date": "1993-04-15", "close": 0.192, "volume": 2500.0}, {"date": "1993-04-16", "close": 0.192, "volume": 4000.0}, {"date": "1993-04-19", "close": 0.192, "volume": null}, {"date": "1993-04-20", "close": 0.192, "volume": null}, {"date": "1993-04-21", "close": 0.192, "volume": null}, {"date": "1993-04-22", "close": 0.192, "volume": null}, {"date": "1993-04-23", "close": 0.192, "volume": null}, {"date": "1993-04-26", "close": 0.192, "volume": null}, {"date": "1993-04-27", "close": 0.192, "volume": 5000.0}, {"date": "1993-04-28", "close": 0.192, "volume": null}, {"date": "1993-04-29", "close": 0.192, "volume": null}, {"date": "1993-04-30", "close": 0.202, "volume": 147000.0}, {"date": "1993-05-03", "close": 0.21, "volume": 11000.0}, {"date": "1993-05-04", "close": 0.21, "volume": null}, {"date": "1993-05-05", "close": 0.21, "volume": null}, {"date": "1993-05-06", "close": 0.21, "volume": null}, {"date": "1993-05-07", "close": 0.22, "volume": 131500.0}, {"date": "1993-05-10", "close": 0.22, "volume": 25000.0}, {"date": "1993-05-11", "close": 0.22, "volume": null}, {"date": "1993-05-12", "close": 0.22, "volume": null}, {"date": "1993-05-13", "close": 0.21, "volume": 13500.0}, {"date": "1993-05-14", "close": 0.21, "volume": 46500.0}, {"date": "1993-05-17", "close": 0.216, "volume": 25000.0}, {"date": "1993-05-18", "close": 0.21, "volume": 1000.0}, {"date": "1993-05-19", "close": 0.21, "volume": 1000.0}, {"date": "1993-05-20", "close": 0.21, "volume": null}, {"date": "1993-05-21", "close": 0.21, "volume": 5000.0}, {"date": "1993-05-24", "close": 0.21, "volume": null}, {"date": "1993-05-25", "close": 0.22, "volume": 10000.0}, {"date": "1993-05-26", "close": 0.22, "volume": 25000.0}, {"date": "1993-05-27", "close": 0.22, "volume": null}, {"date": "1993-05-28", "close": 0.22, "volume": null}, {"date": "1993-05-31", "close": 0.22, "volume": null}, {"date": "1993-06-01", "close": 0.22, "volume": null}, {"date": "1993-06-02", "close": 0.22, "volume": null}, {"date": "1993-06-03", "close": 0.22, "volume": 10500.0}, {"date": "1993-06-04", "close": 0.22, "volume": 500.0}, {"date": "1993-06-07", "close": 0.22, "volume": 25000.0}, {"date": "1993-06-08", "close": 0.22, "volume": 2500.0}, {"date": "1993-06-09", "close": 0.22, "volume": 41500.0}, {"date": "1993-06-10", "close": 0.22, "volume": 25500.0}, {"date": "1993-06-11", "close": 0.22, "volume": null}, {"date": "1993-06-14", "close": 0.22, "volume": null}, {"date": "1993-06-15", "close": 0.22, "volume": null}, {"date": "1993-06-16", "close": 0.22, "volume": null}, {"date": "1993-06-17", "close": 0.22, "volume": null}, {"date": "1993-06-18", "close": 0.22, "volume": null}, {"date": "1993-06-21", "close": 0.22, "volume": null}, {"date": "1993-06-22", "close": 0.22, "volume": null}, {"date": "1993-06-23", "close": 0.22, "volume": null}, {"date": "1993-06-24", "close": 0.22, "volume": null}, {"date": "1993-06-25", "close": 0.22, "volume": null}, {"date": "1993-06-28", "close": 0.22, "volume": null}, {"date": "1993-06-29", "close": 0.22, "volume": null}, {"date": "1993-06-30", "close": 0.22, "volume": 10000.0}, {"date": "1993-07-01", "close": 0.22, "volume": null}, {"date": "1993-07-02", "close": 0.22, "volume": null}, {"date": "1993-07-05", "close": 0.22, "volume": null}, {"date": "1993-07-06", "close": 0.22, "volume": null}, {"date": "1993-07-07", "close": 0.22, "volume": null}, {"date": "1993-07-08", "close": 0.22, "volume": null}, {"date": "1993-07-09", "close": 0.22, "volume": null}, {"date": "1993-07-12", "close": 0.22, "volume": null}, {"date": "1993-07-13", "close": 0.22, "volume": 15000.0}, {"date": "1993-07-14", "close": 0.22, "volume": 57500.0}, {"date": "1993-07-15", "close": 0.22, "volume": null}, {"date": "1993-07-16", "close": 0.22, "volume": 5000.0}, {"date": "1993-07-19", "close": 0.224, "volume": 36000.0}, {"date": "1993-07-20", "close": 0.224, "volume": null}, {"date": "1993-07-21", "close": 0.224, "volume": null}, {"date": "1993-07-22", "close": 0.228, "volume": 12500.0}, {"date": "1993-07-23", "close": 0.23, "volume": 25000.0}, {"date": "1993-07-26", "close": 0.23, "volume": null}, {"date": "1993-07-27", "close": 0.23, "volume": null}, {"date": "1993-07-28", "close": 0.23, "volume": null}, {"date": "1993-07-29", "close": 0.23, "volume": null}, {"date": "1993-07-30", "close": 0.23, "volume": 150000.0}, {"date": "1993-08-02", "close": 0.23, "volume": null}, {"date": "1993-08-03", "close": 0.23, "volume": null}, {"date": "1993-08-04", "close": 0.23, "volume": null}, {"date": "1993-08-05", "close": 0.236, "volume": 20000.0}, {"date": "1993-08-06", "close": 0.236, "volume": 87000.0}, {"date": "1993-08-09", "close": 0.24, "volume": 38000.0}, {"date": "1993-08-10", "close": 0.24, "volume": null}, {"date": "1993-08-11", "close": 0.24, "volume": 35500.0}, {"date": "1993-08-12", "close": 0.24, "volume": null}, {"date": "1993-08-13", "close": 0.24, "volume": null}, {"date": "1993-08-16", "close": 0.24, "volume": null}, {"date": "1993-08-17", "close": 0.24, "volume": null}, {"date": "1993-08-18", "close": 0.24, "volume": null}, {"date": "1993-08-19", "close": 0.24, "volume": null}, {"date": "1993-08-20", "close": 0.25, "volume": 53000.0}, {"date": "1993-08-23", "close": 0.25, "volume": 500.0}, {"date": "1993-08-24", "close": 0.25, "volume": null}, {"date": "1993-08-25", "close": 0.25, "volume": null}, {"date": "1993-08-26", "close": 0.25, "volume": null}, {"date": "1993-08-27", "close": 0.25, "volume": 31500.0}, {"date": "1993-08-30", "close": 0.25, "volume": 4000.0}, {"date": "1993-08-31", "close": 0.25, "volume": null}, {"date": "1993-09-01", "close": 0.266, "volume": 52500.0}, {"date": "1993-09-02", "close": 0.266, "volume": null}, {"date": "1993-09-03", "close": 0.28, "volume": 14500.0}, {"date": "1993-09-06", "close": 0.28, "volume": null}, {"date": "1993-09-07", "close": 0.29, "volume": 18000.0}, {"date": "1993-09-08", "close": 0.29, "volume": null}, {"date": "1993-09-09", "close": 0.3, "volume": 37500.0}, {"date": "1993-09-10", "close": 0.3, "volume": 42000.0}, {"date": "1993-09-13", "close": 0.3, "volume": 50000.0}, {"date": "1993-09-14", "close": 0.31, "volume": 10000.0}, {"date": "1993-09-15", "close": 0.31, "volume": 25500.0}, {"date": "1993-09-16", "close": 0.31, "volume": null}, {"date": "1993-09-17", "close": 0.31, "volume": null}, {"date": "1993-09-20", "close": 0.31, "volume": null}, {"date": "1993-09-21", "close": 0.32, "volume": 32500.0}, {"date": "1993-09-22", "close": 0.33, "volume": 18000.0}, {"date": "1993-09-23", "close": 0.33, "volume": 10000.0}, {"date": "1993-09-24", "close": 0.328, "volume": 25500.0}, {"date": "1993-09-27", "close": 0.328, "volume": 10000.0}, {"date": "1993-09-28", "close": 0.328, "volume": null}, {"date": "1993-09-29", "close": 0.328, "volume": null}, {"date": "1993-09-30", "close": 0.328, "volume": 15000.0}, {"date": "1993-10-01", "close": 0.328, "volume": null}, {"date": "1993-10-04", "close": 0.328, "volume": null}, {"date": "1993-10-05", "close": 0.33, "volume": 13000.0}, {"date": "1993-10-06", "close": 0.336, "volume": 109000.0}, {"date": "1993-10-07", "close": 0.336, "volume": null}, {"date": "1993-10-08", "close": 0.344, "volume": 25000.0}, {"date": "1993-10-11", "close": 0.35, "volume": 76000.0}, {"date": "1993-10-12", "close": 0.35, "volume": 13500.0}, {"date": "1993-10-13", "close": 0.35, "volume": 30000.0}, {"date": "1993-10-14", "close": 0.35, "volume": null}, {"date": "1993-10-15", "close": 0.344, "volume": 27500.0}, {"date": "1993-10-18", "close": 0.348, "volume": 175000.0}, {"date": "1993-10-19", "close": 0.344, "volume": 85000.0}, {"date": "1993-10-20", "close": 0.344, "volume": 71000.0}, {"date": "1993-10-21", "close": 0.344, "volume": 70000.0}, {"date": "1993-10-22", "close": 0.344, "volume": null}, {"date": "1993-10-25", "close": 0.344, "volume": 16000.0}, {"date": "1993-10-26", "close": 0.344, "volume": 71500.0}, {"date": "1993-10-27", "close": 0.344, "volume": 103500.0}, {"date": "1993-10-28", "close": 0.344, "volume": null}, {"date": "1993-10-29", "close": 0.344, "volume": null}, {"date": "1993-11-01", "close": 0.344, "volume": 10000.0}, {"date": "1993-11-02", "close": 0.344, "volume": null}, {"date": "1993-11-03", "close": 0.344, "volume": 7500.0}, {"date": "1993-11-04", "close": 0.344, "volume": 155500.0}, {"date": "1993-11-05", "close": 0.344, "volume": 5000.0}, {"date": "1993-11-08", "close": 0.35, "volume": 4000.0}, {"date": "1993-11-09", "close": 0.35, "volume": null}, {"date": "1993-11-10", "close": 0.35, "volume": null}, {"date": "1993-11-11", "close": 0.35, "volume": 20500.0}, {"date": "1993-11-12", "close": 0.35, "volume": null}, {"date": "1993-11-15", "close": 0.35, "volume": 19500.0}, {"date": "1993-11-16", "close": 0.36, "volume": 8000.0}, {"date": "1993-11-17", "close": 0.36, "volume": null}, {"date": "1993-11-18", "close": 0.36, "volume": null}, {"date": "1993-11-19", "close": 0.36, "volume": null}, {"date": "1993-11-22", "close": 0.36, "volume": null}, {"date": "1993-11-23", "close": 0.35, "volume": 10000.0}, {"date": "1993-11-24", "close": 0.35, "volume": null}, {"date": "1993-11-25", "close": 0.35, "volume": null}, {"date": "1993-11-26", "close": 0.35, "volume": null}, {"date": "1993-11-29", "close": 0.35, "volume": null}, {"date": "1993-11-30", "close": 0.35, "volume": null}, {"date": "1993-12-01", "close": 0.35, "volume": null}, {"date": "1993-12-02", "close": 0.36, "volume": 10000.0}, {"date": "1993-12-03", "close": 0.35, "volume": 3000.0}, {"date": "1993-12-06", "close": 0.35, "volume": null}, {"date": "1993-12-07", "close": 0.35, "volume": null}, {"date": "1993-12-08", "close": 0.35, "volume": 15500.0}, {"date": "1993-12-09", "close": 0.35, "volume": null}, {"date": "1993-12-10", "close": 0.35, "volume": null}, {"date": "1993-12-13", "close": 0.35, "volume": null}, {"date": "1993-12-14", "close": 0.35, "volume": null}, {"date": "1993-12-15", "close": 0.35, "volume": null}, {"date": "1993-12-16", "close": 0.344, "volume": 51000.0}, {"date": "1993-12-17", "close": 0.344, "volume": 500.0}, {"date": "1993-12-20", "close": 0.344, "volume": null}, {"date": "1993-12-21", "close": 0.35, "volume": 500.0}, {"date": "1993-12-22", "close": 0.35, "volume": null}, {"date": "1993-12-23", "close": 0.35, "volume": null}, {"date": "1993-12-24", "close": 0.35, "volume": 25000.0}, {"date": "1993-12-27", "close": 0.35, "volume": null}, {"date": "1993-12-28", "close": 0.35, "volume": null}, {"date": "1993-12-29", "close": 0.35, "volume": null}, {"date": "1993-12-30", "close": 0.35, "volume": null}, {"date": "1993-12-31", "close": 0.35, "volume": null}, {"date": "1994-01-03", "close": 0.35, "volume": null}, {"date": "1994-01-04", "close": 0.35, "volume": null}, {"date": "1994-01-05", "close": 0.35, "volume": null}, {"date": "1994-01-06", "close": 0.36, "volume": 1366500.0}, {"date": "1994-01-07", "close": 0.36, "volume": null}, {"date": "1994-01-10", "close": 0.36, "volume": null}, {"date": "1994-01-11", "close": 0.368, "volume": 25000.0}, {"date": "1994-01-12", "close": 0.368, "volume": null}, {"date": "1994-01-13", "close": 0.36, "volume": 5000.0}, {"date": "1994-01-14", "close": 0.36, "volume": null}, {"date": "1994-01-17", "close": 0.364, "volume": 1500.0}, {"date": "1994-01-18", "close": 0.364, "volume": null}, {"date": "1994-01-19", "close": 0.364, "volume": 1500.0}, {"date": "1994-01-20", "close": 0.364, "volume": null}, {"date": "1994-01-21", "close": 0.36, "volume": 19500.0}, {"date": "1994-01-24", "close": 0.36, "volume": null}, {"date": "1994-01-25", "close": 0.36, "volume": null}, {"date": "1994-01-26", "close": 0.36, "volume": null}, {"date": "1994-01-27", "close": 0.36, "volume": 32500.0}, {"date": "1994-01-28", "close": 0.36, "volume": 8000.0}, {"date": "1994-01-31", "close": 0.36, "volume": 50000.0}, {"date": "1994-02-01", "close": 0.36, "volume": null}, {"date": "1994-02-02", "close": 0.356, "volume": 40000.0}, {"date": "1994-02-03", "close": 0.35, "volume": 53500.0}, {"date": "1994-02-04", "close": 0.35, "volume": null}, {"date": "1994-02-07", "close": 0.35, "volume": null}, {"date": "1994-02-08", "close": 0.36, "volume": 7510000.0}, {"date": "1994-02-09", "close": 0.36, "volume": null}, {"date": "1994-02-10", "close": 0.36, "volume": 2500.0}, {"date": "1994-02-11", "close": 0.36, "volume": 30000.0}, {"date": "1994-02-14", "close": 0.35, "volume": 26500.0}, {"date": "1994-02-15", "close": 0.35, "volume": 2000.0}, {"date": "1994-02-16", "close": 0.35, "volume": 25000.0}, {"date": "1994-02-17", "close": 0.35, "volume": null}, {"date": "1994-02-18", "close": 0.35, "volume": null}, {"date": "1994-02-21", "close": 0.35, "volume": null}, {"date": "1994-02-22", "close": 0.35, "volume": 2500.0}, {"date": "1994-02-23", "close": 0.342, "volume": 10000.0}, {"date": "1994-02-24", "close": 0.342, "volume": 15000.0}, {"date": "1994-02-25", "close": 0.342, "volume": 10000.0}, {"date": "1994-02-28", "close": 0.342, "volume": null}, {"date": "1994-03-01", "close": 0.342, "volume": null}, {"date": "1994-03-02", "close": 0.342, "volume": 10000.0}, {"date": "1994-03-03", "close": 0.34, "volume": 60000.0}, {"date": "1994-03-04", "close": 0.34, "volume": 122000.0}, {"date": "1994-03-07", "close": 0.34, "volume": 25000.0}, {"date": "1994-03-08", "close": 0.34, "volume": null}, {"date": "1994-03-09", "close": 0.34, "volume": null}, {"date": "1994-03-10", "close": 0.34, "volume": null}, {"date": "1994-03-11", "close": 0.34, "volume": 31000.0}, {"date": "1994-03-14", "close": 0.34, "volume": null}, {"date": "1994-03-15", "close": 0.34, "volume": null}, {"date": "1994-03-16", "close": 0.34, "volume": null}, {"date": "1994-03-17", "close": 0.34, "volume": null}, {"date": "1994-03-18", "close": 0.34, "volume": null}, {"date": "1994-03-21", "close": 0.34, "volume": null}, {"date": "1994-03-22", "close": 0.34, "volume": null}, {"date": "1994-03-23", "close": 0.34, "volume": null}, {"date": "1994-03-24", "close": 0.35, "volume": 15000.0}, {"date": "1994-03-25", "close": 0.35, "volume": null}, {"date": "1994-03-28", "close": 0.35, "volume": 1000.0}, {"date": "1994-03-29", "close": 0.35, "volume": null}, {"date": "1994-03-30", "close": 0.34, "volume": 9000.0}, {"date": "1994-03-31", "close": 0.36, "volume": 106000.0}, {"date": "1994-04-01", "close": 0.36, "volume": null}, {"date": "1994-04-04", "close": 0.36, "volume": null}, {"date": "1994-04-05", "close": 0.36, "volume": null}, {"date": "1994-04-06", "close": 0.35, "volume": 25000.0}, {"date": "1994-04-07", "close": 0.35, "volume": null}, {"date": "1994-04-08", "close": 0.35, "volume": null}, {"date": "1994-04-11", "close": 0.35, "volume": 1000.0}, {"date": "1994-04-12", "close": 0.34, "volume": 10500.0}, {"date": "1994-04-13", "close": 0.34, "volume": null}, {"date": "1994-04-14", "close": 0.34, "volume": null}, {"date": "1994-04-15", "close": 0.34, "volume": null}, {"date": "1994-04-18", "close": 0.35, "volume": 25000.0}, {"date": "1994-04-19", "close": 0.34, "volume": 2000.0}, {"date": "1994-04-20", "close": 0.34, "volume": null}, {"date": "1994-04-21", "close": 0.34, "volume": null}, {"date": "1994-04-22", "close": 0.34, "volume": 15000.0}, {"date": "1994-04-25", "close": 0.34, "volume": null}, {"date": "1994-04-26", "close": 0.34, "volume": null}, {"date": "1994-04-27", "close": 0.34, "volume": null}, {"date": "1994-04-28", "close": 0.34, "volume": null}, {"date": "1994-04-29", "close": 0.34, "volume": 15500.0}, {"date": "1994-05-02", "close": 0.336, "volume": 75000.0}, {"date": "1994-05-03", "close": 0.336, "volume": 20500.0}, {"date": "1994-05-04", "close": 0.34, "volume": 2500.0}, {"date": "1994-05-05", "close": 0.336, "volume": 25000.0}, {"date": "1994-05-06", "close": 0.336, "volume": 30000.0}, {"date": "1994-05-09", "close": 0.336, "volume": null}, {"date": "1994-05-10", "close": 0.336, "volume": 10000.0}, {"date": "1994-05-11", "close": 0.336, "volume": null}, {"date": "1994-05-12", "close": 0.336, "volume": 25000.0}, {"date": "1994-05-13", "close": 0.34, "volume": 5000.0}, {"date": "1994-05-16", "close": 0.34, "volume": null}, {"date": "1994-05-17", "close": 0.336, "volume": 15500.0}, {"date": "1994-05-18", "close": 0.336, "volume": null}, {"date": "1994-05-19", "close": 0.336, "volume": 81500.0}, {"date": "1994-05-20", "close": 0.336, "volume": null}, {"date": "1994-05-23", "close": 0.336, "volume": null}, {"date": "1994-05-24", "close": 0.336, "volume": null}, {"date": "1994-05-25", "close": 0.336, "volume": null}, {"date": "1994-05-26", "close": 0.336, "volume": 1000.0}, {"date": "1994-05-27", "close": 0.338, "volume": 5000.0}, {"date": "1994-05-30", "close": 0.338, "volume": null}, {"date": "1994-05-31", "close": 0.338, "volume": null}, {"date": "1994-06-01", "close": 0.338, "volume": null}, {"date": "1994-06-02", "close": 0.338, "volume": null}, {"date": "1994-06-03", "close": 0.338, "volume": null}, {"date": "1994-06-06", "close": 0.344, "volume": 50000.0}, {"date": "1994-06-07", "close": 0.344, "volume": null}, {"date": "1994-06-08", "close": 0.344, "volume": null}, {"date": "1994-06-09", "close": 0.344, "volume": null}, {"date": "1994-06-10", "close": 0.344, "volume": null}, {"date": "1994-06-13", "close": 0.344, "volume": null}, {"date": "1994-06-14", "close": 0.338, "volume": 4000.0}, {"date": "1994-06-15", "close": 0.338, "volume": 13500.0}, {"date": "1994-06-16", "close": 0.338, "volume": null}, {"date": "1994-06-17", "close": 0.338, "volume": null}, {"date": "1994-06-20", "close": 0.338, "volume": null}, {"date": "1994-06-21", "close": 0.338, "volume": 10000.0}, {"date": "1994-06-22", "close": 0.338, "volume": null}, {"date": "1994-06-23", "close": 0.338, "volume": null}, {"date": "1994-06-24", "close": 0.338, "volume": null}, {"date": "1994-06-27", "close": 0.338, "volume": null}, {"date": "1994-06-28", "close": 0.338, "volume": null}, {"date": "1994-06-29", "close": 0.338, "volume": null}, {"date": "1994-06-30", "close": 0.36, "volume": 95000.0}, {"date": "1994-07-01", "close": 0.336, "volume": 62500.0}, {"date": "1994-07-04", "close": 0.336, "volume": null}, {"date": "1994-07-05", "close": 0.336, "volume": null}, {"date": "1994-07-06", "close": 0.336, "volume": null}, {"date": "1994-07-07", "close": 0.336, "volume": null}, {"date": "1994-07-08", "close": 0.336, "volume": null}, {"date": "1994-07-11", "close": 0.336, "volume": null}, {"date": "1994-07-12", "close": 0.336, "volume": null}, {"date": "1994-07-13", "close": 0.34, "volume": 50000.0}, {"date": "1994-07-14", "close": 0.34, "volume": null}, {"date": "1994-07-15", "close": 0.34, "volume": 25000.0}, {"date": "1994-07-18", "close": 0.34, "volume": null}, {"date": "1994-07-19", "close": 0.37, "volume": 18500.0}, {"date": "1994-07-20", "close": 0.37, "volume": null}, {"date": "1994-07-21", "close": 0.37, "volume": null}, {"date": "1994-07-22", "close": 0.37, "volume": null}, {"date": "1994-07-25", "close": 0.37, "volume": null}, {"date": "1994-07-26", "close": 0.37, "volume": null}, {"date": "1994-07-27", "close": 0.37, "volume": null}, {"date": "1994-07-28", "close": 0.37, "volume": null}, {"date": "1994-07-29", "close": 0.37, "volume": null}, {"date": "1994-08-01", "close": 0.37, "volume": null}, {"date": "1994-08-02", "close": 0.37, "volume": null}, {"date": "1994-08-03", "close": 0.37, "volume": null}, {"date": "1994-08-04", "close": 0.37, "volume": null}, {"date": "1994-08-05", "close": 0.37, "volume": null}, {"date": "1994-08-08", "close": 0.37, "volume": null}, {"date": "1994-08-09", "close": 0.37, "volume": null}, {"date": "1994-08-10", "close": 0.37, "volume": null}, {"date": "1994-08-11", "close": 0.37, "volume": null}, {"date": "1994-08-12", "close": 0.37, "volume": null}, {"date": "1994-08-15", "close": 0.37, "volume": null}, {"date": "1994-08-16", "close": 0.37, "volume": null}, {"date": "1994-08-17", "close": 0.37, "volume": null}, {"date": "1994-08-18", "close": 0.37, "volume": null}, {"date": "1994-08-19", "close": 0.37, "volume": null}, {"date": "1994-08-22", "close": 0.37, "volume": null}, {"date": "1994-08-23", "close": 0.37, "volume": 35000.0}, {"date": "1994-08-24", "close": 0.37, "volume": null}, {"date": "1994-08-25", "close": 0.37, "volume": null}, {"date": "1994-08-26", "close": 0.37, "volume": null}, {"date": "1994-08-29", "close": 0.37, "volume": null}, {"date": "1994-08-30", "close": 0.36, "volume": 273500.0}, {"date": "1994-08-31", "close": 0.36, "volume": null}, {"date": "1994-09-01", "close": 0.36, "volume": 126000.0}, {"date": "1994-09-02", "close": 0.36, "volume": null}, {"date": "1994-09-05", "close": 0.36, "volume": null}, {"date": "1994-09-06", "close": 0.36, "volume": null}, {"date": "1994-09-07", "close": 0.36, "volume": null}, {"date": "1994-09-08", "close": 0.36, "volume": null}, {"date": "1994-09-09", "close": 0.34, "volume": 25000.0}, {"date": "1994-09-12", "close": 0.34, "volume": null}, {"date": "1994-09-13", "close": 0.332, "volume": 529000.0}, {"date": "1994-09-14", "close": 0.332, "volume": null}, {"date": "1994-09-15", "close": 0.332, "volume": null}, {"date": "1994-09-16", "close": 0.34, "volume": 90000.0}, {"date": "1994-09-19", "close": 0.34, "volume": 500.0}, {"date": "1994-09-20", "close": 0.34, "volume": null}, {"date": "1994-09-21", "close": 0.34, "volume": 49500.0}, {"date": "1994-09-22", "close": 0.34, "volume": null}, {"date": "1994-09-23", "close": 0.34, "volume": null}, {"date": "1994-09-26", "close": 0.34, "volume": null}, {"date": "1994-09-27", "close": 0.34, "volume": null}, {"date": "1994-09-28", "close": 0.34, "volume": null}, {"date": "1994-09-29", "close": 0.34, "volume": null}, {"date": "1994-09-30", "close": 0.34, "volume": 7500.0}, {"date": "1994-10-03", "close": 0.34, "volume": null}, {"date": "1994-10-04", "close": 0.34, "volume": null}, {"date": "1994-10-05", "close": 0.36, "volume": 23500.0}, {"date": "1994-10-06", "close": 0.36, "volume": null}, {"date": "1994-10-07", "close": 0.36, "volume": null}, {"date": "1994-10-10", "close": 0.36, "volume": null}, {"date": "1994-10-11", "close": 0.36, "volume": null}, {"date": "1994-10-12", "close": 0.36, "volume": 150000.0}, {"date": "1994-10-13", "close": 0.36, "volume": 8500.0}, {"date": "1994-10-14", "close": 0.36, "volume": null}, {"date": "1994-10-17", "close": 0.36, "volume": null}, {"date": "1994-10-18", "close": 0.36, "volume": null}, {"date": "1994-10-19", "close": 0.36, "volume": null}, {"date": "1994-10-20", "close": 0.36, "volume": null}, {"date": "1994-10-21", "close": 0.34, "volume": 41500.0}, {"date": "1994-10-24", "close": 0.34, "volume": null}, {"date": "1994-10-25", "close": 0.34, "volume": 8500.0}, {"date": "1994-10-26", "close": 0.34, "volume": 2000.0}, {"date": "1994-10-27", "close": 0.34, "volume": null}, {"date": "1994-10-28", "close": 0.34, "volume": null}, {"date": "1994-10-31", "close": 0.34, "volume": null}, {"date": "1994-11-01", "close": 0.34, "volume": null}, {"date": "1994-11-02", "close": 0.34, "volume": 64000.0}, {"date": "1994-11-03", "close": 0.34, "volume": 34000.0}, {"date": "1994-11-04", "close": 0.34, "volume": null}, {"date": "1994-11-07", "close": 0.34, "volume": null}, {"date": "1994-11-08", "close": 0.34, "volume": null}, {"date": "1994-11-09", "close": 0.34, "volume": null}, {"date": "1994-11-10", "close": 0.34, "volume": null}, {"date": "1994-11-11", "close": 0.34, "volume": null}, {"date": "1994-11-14", "close": 0.34, "volume": null}, {"date": "1994-11-15", "close": 0.34, "volume": null}, {"date": "1994-11-16", "close": 0.34, "volume": 5500.0}, {"date": "1994-11-17", "close": 0.34, "volume": null}, {"date": "1994-11-18", "close": 0.34, "volume": null}, {"date": "1994-11-21", "close": 0.34, "volume": null}, {"date": "1994-11-22", "close": 0.33, "volume": 7000.0}, {"date": "1994-11-23", "close": 0.33, "volume": null}, {"date": "1994-11-24", "close": 0.33, "volume": null}, {"date": "1994-11-25", "close": 0.33, "volume": null}, {"date": "1994-11-28", "close": 0.33, "volume": null}, {"date": "1994-11-29", "close": 0.33, "volume": null}, {"date": "1994-11-30", "close": 0.33, "volume": null}, {"date": "1994-12-01", "close": 0.33, "volume": null}, {"date": "1994-12-02", "close": 0.33, "volume": null}, {"date": "1994-12-05", "close": 0.33, "volume": null}, {"date": "1994-12-06", "close": 0.33, "volume": null}, {"date": "1994-12-07", "close": 0.33, "volume": null}, {"date": "1994-12-08", "close": 0.33, "volume": null}, {"date": "1994-12-09", "close": 0.33, "volume": null}, {"date": "1994-12-12", "close": 0.33, "volume": null}, {"date": "1994-12-13", "close": 0.33, "volume": null}, {"date": "1994-12-14", "close": 0.33, "volume": null}, {"date": "1994-12-15", "close": 0.33, "volume": 30000.0}, {"date": "1994-12-16", "close": 0.33, "volume": null}, {"date": "1994-12-19", "close": 0.33, "volume": null}, {"date": "1994-12-20", "close": 0.33, "volume": null}, {"date": "1994-12-21", "close": 0.33, "volume": null}, {"date": "1994-12-22", "close": 0.33, "volume": null}, {"date": "1994-12-23", "close": 0.33, "volume": null}, {"date": "1994-12-26", "close": 0.33, "volume": null}, {"date": "1994-12-27", "close": 0.33, "volume": null}, {"date": "1994-12-28", "close": 0.33, "volume": null}, {"date": "1994-12-29", "close": 0.33, "volume": null}, {"date": "1994-12-30", "close": 0.35, "volume": 100000.0}, {"date": "1995-01-02", "close": 0.35, "volume": null}, {"date": "1995-01-03", "close": 0.35, "volume": null}, {"date": "1995-01-04", "close": 0.35, "volume": null}, {"date": "1995-01-05", "close": 0.35, "volume": null}, {"date": "1995-01-06", "close": 0.35, "volume": null}, {"date": "1995-01-09", "close": 0.35, "volume": null}, {"date": "1995-01-10", "close": 0.35, "volume": null}, {"date": "1995-01-11", "close": 0.35, "volume": null}, {"date": "1995-01-12", "close": 0.35, "volume": 5000.0}, {"date": "1995-01-13", "close": 0.35, "volume": null}, {"date": "1995-01-16", "close": 0.35, "volume": null}, {"date": "1995-01-17", "close": 0.35, "volume": null}, {"date": "1995-01-18", "close": 0.35, "volume": null}, {"date": "1995-01-19", "close": 0.35, "volume": null}, {"date": "1995-01-20", "close": 0.35, "volume": null}, {"date": "1995-01-23", "close": 0.35, "volume": null}, {"date": "1995-01-24", "close": 0.35, "volume": null}, {"date": "1995-01-25", "close": 0.35, "volume": null}, {"date": "1995-01-26", "close": 0.35, "volume": null}, {"date": "1995-01-27", "close": 0.35, "volume": null}, {"date": "1995-01-30", "close": 0.35, "volume": null}, {"date": "1995-01-31", "close": 0.35, "volume": null}, {"date": "1995-02-01", "close": 0.35, "volume": null}, {"date": "1995-02-02", "close": 0.35, "volume": null}, {"date": "1995-02-03", "close": 0.35, "volume": null}, {"date": "1995-02-06", "close": 0.35, "volume": null}, {"date": "1995-02-07", "close": 0.35, "volume": null}, {"date": "1995-02-08", "close": 0.35, "volume": null}, {"date": "1995-02-09", "close": 0.35, "volume": null}, {"date": "1995-02-10", "close": 0.32, "volume": 2000.0}, {"date": "1995-02-13", "close": 0.32, "volume": 16000.0}, {"date": "1995-02-14", "close": 0.32, "volume": null}, {"date": "1995-02-15", "close": 0.32, "volume": 3500.0}, {"date": "1995-02-16", "close": 0.32, "volume": null}, {"date": "1995-02-17", "close": 0.32, "volume": null}, {"date": "1995-02-20", "close": 0.32, "volume": 3000.0}, {"date": "1995-02-21", "close": 0.32, "volume": null}, {"date": "1995-02-22", "close": 0.32, "volume": null}, {"date": "1995-02-23", "close": 0.32, "volume": null}, {"date": "1995-02-24", "close": 0.32, "volume": null}, {"date": "1995-02-27", "close": 0.32, "volume": null}, {"date": "1995-02-28", "close": 0.33, "volume": 27500.0}, {"date": "1995-03-01", "close": 0.33, "volume": null}, {"date": "1995-03-02", "close": 0.33, "volume": null}, {"date": "1995-03-03", "close": 0.33, "volume": null}, {"date": "1995-03-06", "close": 0.33, "volume": null}, {"date": "1995-03-07", "close": 0.33, "volume": null}, {"date": "1995-03-08", "close": 0.33, "volume": null}, {"date": "1995-03-09", "close": 0.33, "volume": null}, {"date": "1995-03-10", "close": 0.33, "volume": null}, {"date": "1995-03-13", "close": 0.33, "volume": null}, {"date": "1995-03-14", "close": 0.33, "volume": null}, {"date": "1995-03-15", "close": 0.34, "volume": 5000.0}, {"date": "1995-03-16", "close": 0.34, "volume": null}, {"date": "1995-03-17", "close": 0.34, "volume": null}, {"date": "1995-03-20", "close": 0.34, "volume": null}, {"date": "1995-03-21", "close": 0.34, "volume": null}, {"date": "1995-03-22", "close": 0.34, "volume": null}, {"date": "1995-03-23", "close": 0.34, "volume": null}, {"date": "1995-03-24", "close": 0.34, "volume": null}, {"date": "1995-03-27", "close": 0.34, "volume": null}, {"date": "1995-03-28", "close": 0.34, "volume": null}, {"date": "1995-03-29", "close": 0.34, "volume": null}, {"date": "1995-03-30", "close": 0.34, "volume": null}, {"date": "1995-03-31", "close": 0.34, "volume": null}, {"date": "1995-04-03", "close": 0.34, "volume": null}, {"date": "1995-04-04", "close": 0.34, "volume": 53500.0}, {"date": "1995-04-05", "close": 0.34, "volume": null}, {"date": "1995-04-06", "close": 0.34, "volume": null}, {"date": "1995-04-07", "close": 0.34, "volume": null}, {"date": "1995-04-10", "close": 0.34, "volume": null}, {"date": "1995-04-11", "close": 0.33, "volume": 101000.0}, {"date": "1995-04-12", "close": 0.328, "volume": 1000.0}, {"date": "1995-04-13", "close": 0.328, "volume": null}, {"date": "1995-04-14", "close": 0.328, "volume": null}, {"date": "1995-04-17", "close": 0.328, "volume": null}, {"date": "1995-04-18", "close": 0.328, "volume": 9000.0}, {"date": "1995-04-19", "close": 0.328, "volume": null}, {"date": "1995-04-20", "close": 0.31, "volume": 15000.0}, {"date": "1995-04-21", "close": 0.31, "volume": null}, {"date": "1995-04-24", "close": 0.31, "volume": null}, {"date": "1995-04-25", "close": 0.31, "volume": null}, {"date": "1995-04-26", "close": 0.31, "volume": 1500.0}, {"date": "1995-04-27", "close": 0.31, "volume": null}, {"date": "1995-04-28", "close": 0.31, "volume": null}, {"date": "1995-05-01", "close": 0.306, "volume": 25000.0}, {"date": "1995-05-02", "close": 0.306, "volume": null}, {"date": "1995-05-03", "close": 0.296, "volume": 14500.0}, {"date": "1995-05-04", "close": 0.296, "volume": null}, {"date": "1995-05-05", "close": 0.296, "volume": null}, {"date": "1995-05-08", "close": 0.296, "volume": null}, {"date": "1995-05-09", "close": 0.296, "volume": null}, {"date": "1995-05-10", "close": 0.296, "volume": null}, {"date": "1995-05-11", "close": 0.296, "volume": null}, {"date": "1995-05-12", "close": 0.296, "volume": null}, {"date": "1995-05-15", "close": 0.296, "volume": null}, {"date": "1995-05-16", "close": 0.296, "volume": null}, {"date": "1995-05-17", "close": 0.296, "volume": 19000.0}, {"date": "1995-05-18", "close": 0.296, "volume": null}, {"date": "1995-05-19", "close": 0.3, "volume": 25000.0}, {"date": "1995-05-22", "close": 0.3, "volume": null}, {"date": "1995-05-23", "close": 0.3, "volume": null}, {"date": "1995-05-24", "close": 0.3, "volume": null}, {"date": "1995-05-25", "close": 0.3, "volume": null}, {"date": "1995-05-26", "close": 0.3, "volume": null}, {"date": "1995-05-29", "close": 0.3, "volume": 375000.0}, {"date": "1995-05-30", "close": 0.3, "volume": null}, {"date": "1995-05-31", "close": 0.3, "volume": null}, {"date": "1995-06-01", "close": 0.3, "volume": null}, {"date": "1995-06-02", "close": 0.3, "volume": 1500.0}, {"date": "1995-06-05", "close": 0.3, "volume": 600000.0}, {"date": "1995-06-06", "close": 0.3, "volume": null}, {"date": "1995-06-07", "close": 0.3, "volume": null}, {"date": "1995-06-08", "close": 0.3, "volume": null}, {"date": "1995-06-09", "close": 0.3, "volume": null}, {"date": "1995-06-12", "close": 0.3, "volume": null}, {"date": "1995-06-13", "close": 0.3, "volume": null}, {"date": "1995-06-14", "close": 0.3, "volume": null}, {"date": "1995-06-15", "close": 0.3, "volume": null}, {"date": "1995-06-16", "close": 0.3, "volume": null}, {"date": "1995-06-19", "close": 0.3, "volume": null}, {"date": "1995-06-20", "close": 0.3, "volume": null}, {"date": "1995-06-21", "close": 0.24, "volume": 50000.0}, {"date": "1995-06-22", "close": 0.29, "volume": 50000.0}, {"date": "1995-06-23", "close": 0.29, "volume": null}, {"date": "1995-06-26", "close": 0.29, "volume": null}, {"date": "1995-06-27", "close": 0.29, "volume": null}, {"date": "1995-06-28", "close": 0.29, "volume": 1500.0}, {"date": "1995-06-29", "close": 0.29, "volume": null}, {"date": "1995-06-30", "close": 0.278, "volume": 21000.0}, {"date": "1995-07-03", "close": 0.278, "volume": null}, {"date": "1995-07-04", "close": 0.26, "volume": 5500.0}, {"date": "1995-07-05", "close": 0.26, "volume": 11000.0}, {"date": "1995-07-06", "close": 0.26, "volume": null}, {"date": "1995-07-07", "close": 0.26, "volume": null}, {"date": "1995-07-10", "close": 0.26, "volume": null}, {"date": "1995-07-11", "close": 0.26, "volume": null}, {"date": "1995-07-12", "close": 0.26, "volume": null}, {"date": "1995-07-13", "close": 0.26, "volume": 7000.0}, {"date": "1995-07-14", "close": 0.26, "volume": 15000.0}, {"date": "1995-07-17", "close": 0.26, "volume": 14000.0}, {"date": "1995-07-18", "close": 0.26, "volume": null}, {"date": "1995-07-19", "close": 0.26, "volume": null}, {"date": "1995-07-20", "close": 0.266, "volume": 21500.0}, {"date": "1995-07-21", "close": 0.266, "volume": null}, {"date": "1995-07-24", "close": 0.266, "volume": null}, {"date": "1995-07-25", "close": 0.266, "volume": null}, {"date": "1995-07-26", "close": 0.266, "volume": null}, {"date": "1995-07-27", "close": 0.266, "volume": null}, {"date": "1995-07-28", "close": 0.3, "volume": 2500.0}, {"date": "1995-07-31", "close": 0.3, "volume": null}, {"date": "1995-08-01", "close": 0.3, "volume": null}, {"date": "1995-08-02", "close": 0.3, "volume": null}, {"date": "1995-08-03", "close": 0.3, "volume": null}, {"date": "1995-08-04", "close": 0.3, "volume": null}, {"date": "1995-08-07", "close": 0.3, "volume": null}, {"date": "1995-08-08", "close": 0.3, "volume": 6500.0}, {"date": "1995-08-09", "close": 0.3, "volume": null}, {"date": "1995-08-10", "close": 0.3, "volume": null}, {"date": "1995-08-11", "close": 0.3, "volume": null}, {"date": "1995-08-14", "close": 0.3, "volume": null}, {"date": "1995-08-15", "close": 0.3, "volume": null}, {"date": "1995-08-16", "close": 0.3, "volume": null}, {"date": "1995-08-17", "close": 0.3, "volume": null}, {"date": "1995-08-18", "close": 0.3, "volume": null}, {"date": "1995-08-21", "close": 0.3, "volume": null}, {"date": "1995-08-22", "close": 0.3, "volume": null}, {"date": "1995-08-23", "close": 0.3, "volume": null}, {"date": "1995-08-24", "close": 0.3, "volume": null}, {"date": "1995-08-25", "close": 0.3, "volume": null}, {"date": "1995-08-28", "close": 0.3, "volume": null}, {"date": "1995-08-29", "close": 0.3, "volume": null}, {"date": "1995-08-30", "close": 0.29, "volume": 9000.0}, {"date": "1995-08-31", "close": 0.29, "volume": null}, {"date": "1995-09-01", "close": 0.29, "volume": null}, {"date": "1995-09-04", "close": 0.29, "volume": 15500.0}, {"date": "1995-09-05", "close": 0.29, "volume": null}, {"date": "1995-09-06", "close": 0.29, "volume": null}, {"date": "1995-09-07", "close": 0.29, "volume": null}, {"date": "1995-09-08", "close": 0.29, "volume": null}, {"date": "1995-09-11", "close": 0.29, "volume": null}, {"date": "1995-09-12", "close": 0.29, "volume": 354500.0}, {"date": "1995-09-13", "close": 0.29, "volume": null}, {"date": "1995-09-14", "close": 0.29, "volume": null}, {"date": "1995-09-15", "close": 0.29, "volume": null}, {"date": "1995-09-18", "close": 0.29, "volume": 30000.0}, {"date": "1995-09-19", "close": 0.29, "volume": null}, {"date": "1995-09-20", "close": 0.29, "volume": null}, {"date": "1995-09-21", "close": 0.29, "volume": null}, {"date": "1995-09-22", "close": 0.29, "volume": null}, {"date": "1995-09-25", "close": 0.29, "volume": null}, {"date": "1995-09-26", "close": 0.29, "volume": null}, {"date": "1995-09-27", "close": 0.28, "volume": 26000.0}, {"date": "1995-09-28", "close": 0.28, "volume": null}, {"date": "1995-09-29", "close": 0.29, "volume": 20000.0}, {"date": "1995-10-02", "close": 0.29, "volume": null}, {"date": "1995-10-03", "close": 0.29, "volume": 26500.0}, {"date": "1995-10-04", "close": 0.29, "volume": null}, {"date": "1995-10-05", "close": 0.29, "volume": null}, {"date": "1995-10-06", "close": 0.29, "volume": null}, {"date": "1995-10-09", "close": 0.29, "volume": null}, {"date": "1995-10-10", "close": 0.29, "volume": null}, {"date": "1995-10-11", "close": 0.29, "volume": null}, {"date": "1995-10-12", "close": 0.29, "volume": null}, {"date": "1995-10-13", "close": 0.29, "volume": null}, {"date": "1995-10-16", "close": 0.29, "volume": null}, {"date": "1995-10-17", "close": 0.29, "volume": 100000.0}, {"date": "1995-10-18", "close": 0.29, "volume": null}, {"date": "1995-10-19", "close": 0.28, "volume": 2500.0}, {"date": "1995-10-20", "close": 0.28, "volume": null}, {"date": "1995-10-23", "close": 0.28, "volume": null}, {"date": "1995-10-24", "close": 0.28, "volume": 13500.0}, {"date": "1995-10-25", "close": 0.28, "volume": null}, {"date": "1995-10-26", "close": 0.27, "volume": 50000.0}, {"date": "1995-10-27", "close": 0.27, "volume": null}, {"date": "1995-10-30", "close": 0.27, "volume": null}, {"date": "1995-10-31", "close": 0.27, "volume": null}, {"date": "1995-11-01", "close": 0.27, "volume": null}, {"date": "1995-11-02", "close": 0.27, "volume": null}, {"date": "1995-11-03", "close": 0.26, "volume": 72500.0}, {"date": "1995-11-06", "close": 0.26, "volume": null}, {"date": "1995-11-07", "close": 0.26, "volume": null}, {"date": "1995-11-08", "close": 0.26, "volume": null}, {"date": "1995-11-09", "close": 0.26, "volume": null}, {"date": "1995-11-10", "close": 0.26, "volume": null}, {"date": "1995-11-13", "close": 0.26, "volume": null}, {"date": "1995-11-14", "close": 0.26, "volume": null}, {"date": "1995-11-15", "close": 0.26, "volume": null}, {"date": "1995-11-16", "close": 0.26, "volume": null}, {"date": "1995-11-17", "close": 0.26, "volume": null}, {"date": "1995-11-20", "close": 0.26, "volume": null}, {"date": "1995-11-21", "close": 0.26, "volume": null}, {"date": "1995-11-22", "close": 0.26, "volume": null}, {"date": "1995-11-23", "close": 0.26, "volume": null}, {"date": "1995-11-24", "close": 0.26, "volume": null}, {"date": "1995-11-27", "close": 0.26, "volume": null}, {"date": "1995-11-28", "close": 0.26, "volume": 210000.0}, {"date": "1995-11-29", "close": 0.26, "volume": null}, {"date": "1995-11-30", "close": 0.28, "volume": 2500000.0}, {"date": "1995-12-01", "close": 0.28, "volume": 327500.0}, {"date": "1995-12-04", "close": 0.28, "volume": null}, {"date": "1995-12-05", "close": 0.28, "volume": null}, {"date": "1995-12-06", "close": 0.28, "volume": 26500.0}, {"date": "1995-12-07", "close": 0.28, "volume": 22500.0}, {"date": "1995-12-08", "close": 0.28, "volume": null}, {"date": "1995-12-11", "close": 0.28, "volume": null}, {"date": "1995-12-12", "close": 0.28, "volume": 175000.0}, {"date": "1995-12-13", "close": 0.28, "volume": null}, {"date": "1995-12-14", "close": 0.28, "volume": null}, {"date": "1995-12-15", "close": 0.28, "volume": null}, {"date": "1995-12-18", "close": 0.28, "volume": null}, {"date": "1995-12-19", "close": 0.28, "volume": 1500.0}, {"date": "1995-12-20", "close": 0.28, "volume": null}, {"date": "1995-12-21", "close": 0.29, "volume": 10000.0}, {"date": "1995-12-22", "close": 0.29, "volume": null}, {"date": "1995-12-25", "close": 0.29, "volume": null}, {"date": "1995-12-26", "close": 0.29, "volume": null}, {"date": "1995-12-27", "close": 0.29, "volume": 5000.0}, {"date": "1995-12-28", "close": 0.29, "volume": 45000.0}, {"date": "1995-12-29", "close": 0.29, "volume": 502000.0}, {"date": "1996-01-01", "close": 0.29, "volume": null}, {"date": "1996-01-02", "close": 0.29, "volume": null}, {"date": "1996-01-03", "close": 0.29, "volume": 150000.0}, {"date": "1996-01-04", "close": 0.29, "volume": 39000.0}, {"date": "1996-01-05", "close": 0.29, "volume": null}, {"date": "1996-01-08", "close": 0.29, "volume": 20000.0}, {"date": "1996-01-09", "close": 0.28, "volume": 121000.0}, {"date": "1996-01-10", "close": 0.28, "volume": null}, {"date": "1996-01-11", "close": 0.28, "volume": null}, {"date": "1996-01-12", "close": 0.28, "volume": 24500.0}, {"date": "1996-01-15", "close": 0.28, "volume": null}, {"date": "1996-01-16", "close": 0.28, "volume": null}, {"date": "1996-01-17", "close": 0.28, "volume": null}, {"date": "1996-01-18", "close": 0.29, "volume": 5000.0}, {"date": "1996-01-19", "close": 0.29, "volume": null}, {"date": "1996-01-22", "close": 0.29, "volume": null}, {"date": "1996-01-23", "close": 0.29, "volume": null}, {"date": "1996-01-24", "close": 0.29, "volume": null}, {"date": "1996-01-25", "close": 0.29, "volume": null}, {"date": "1996-01-26", "close": 0.29, "volume": null}, {"date": "1996-01-29", "close": 0.29, "volume": null}, {"date": "1996-01-30", "close": 0.29, "volume": null}, {"date": "1996-01-31", "close": 0.3, "volume": 5000.0}, {"date": "1996-02-01", "close": 0.3, "volume": null}, {"date": "1996-02-02", "close": 0.3, "volume": null}, {"date": "1996-02-05", "close": 0.3, "volume": null}, {"date": "1996-02-06", "close": 0.3, "volume": null}, {"date": "1996-02-07", "close": 0.3, "volume": 9000.0}, {"date": "1996-02-08", "close": 0.31, "volume": 24500.0}, {"date": "1996-02-09", "close": 0.31, "volume": null}, {"date": "1996-02-12", "close": 0.31, "volume": null}, {"date": "1996-02-13", "close": 0.3, "volume": 10000.0}, {"date": "1996-02-14", "close": 0.3, "volume": null}, {"date": "1996-02-15", "close": 0.3, "volume": null}, {"date": "1996-02-16", "close": 0.3, "volume": null}, {"date": "1996-02-19", "close": 0.3, "volume": null}, {"date": "1996-02-20", "close": 0.3, "volume": null}, {"date": "1996-02-21", "close": 0.3, "volume": null}, {"date": "1996-02-22", "close": 0.3, "volume": null}, {"date": "1996-02-23", "close": 0.3, "volume": null}, {"date": "1996-02-26", "close": 0.31, "volume": 16000.0}, {"date": "1996-02-27", "close": 0.33, "volume": 70000.0}, {"date": "1996-02-28", "close": 0.33, "volume": 80000.0}, {"date": "1996-02-29", "close": 0.33, "volume": 20500.0}, {"date": "1996-03-01", "close": 0.33, "volume": null}, {"date": "1996-03-04", "close": 0.33, "volume": null}, {"date": "1996-03-05", "close": 0.33, "volume": null}, {"date": "1996-03-06", "close": 0.33, "volume": null}, {"date": "1996-03-07", "close": 0.35, "volume": 7500.0}, {"date": "1996-03-08", "close": 0.35, "volume": null}, {"date": "1996-03-11", "close": 0.35, "volume": null}, {"date": "1996-03-12", "close": 0.35, "volume": null}, {"date": "1996-03-13", "close": 0.35, "volume": null}, {"date": "1996-03-14", "close": 0.344, "volume": 11500.0}, {"date": "1996-03-15", "close": 0.34, "volume": 2500.0}, {"date": "1996-03-18", "close": 0.34, "volume": null}, {"date": "1996-03-19", "close": 0.34, "volume": null}, {"date": "1996-03-20", "close": 0.34, "volume": null}, {"date": "1996-03-21", "close": 0.34, "volume": null}, {"date": "1996-03-22", "close": 0.34, "volume": null}, {"date": "1996-03-25", "close": 0.34, "volume": null}, {"date": "1996-03-26", "close": 0.34, "volume": null}, {"date": "1996-03-27", "close": 0.34, "volume": null}, {"date": "1996-03-28", "close": 0.34, "volume": null}, {"date": "1996-03-29", "close": 0.34, "volume": null}, {"date": "1996-04-01", "close": 0.34, "volume": null}, {"date": "1996-04-02", "close": 0.34, "volume": null}, {"date": "1996-04-03", "close": 0.34, "volume": 30000.0}, {"date": "1996-04-04", "close": 0.336, "volume": 60000.0}, {"date": "1996-04-05", "close": 0.336, "volume": null}, {"date": "1996-04-08", "close": 0.336, "volume": null}, {"date": "1996-04-09", "close": 0.336, "volume": 25000.0}, {"date": "1996-04-10", "close": 0.33, "volume": 72000.0}, {"date": "1996-04-11", "close": 0.33, "volume": null}, {"date": "1996-04-12", "close": 0.33, "volume": null}, {"date": "1996-04-15", "close": 0.33, "volume": null}, {"date": "1996-04-16", "close": 0.32, "volume": 78500.0}, {"date": "1996-04-17", "close": 0.32, "volume": null}, {"date": "1996-04-18", "close": 0.334, "volume": 120000.0}, {"date": "1996-04-19", "close": 0.338, "volume": 17500.0}, {"date": "1996-04-22", "close": 0.338, "volume": null}, {"date": "1996-04-23", "close": 0.338, "volume": 85000.0}, {"date": "1996-04-24", "close": 0.338, "volume": null}, {"date": "1996-04-25", "close": 0.338, "volume": null}, {"date": "1996-04-26", "close": 0.338, "volume": null}, {"date": "1996-04-29", "close": 0.338, "volume": null}, {"date": "1996-04-30", "close": 0.338, "volume": null}, {"date": "1996-05-01", "close": 0.338, "volume": null}, {"date": "1996-05-02", "close": 0.338, "volume": null}, {"date": "1996-05-03", "close": 0.338, "volume": null}, {"date": "1996-05-06", "close": 0.338, "volume": null}, {"date": "1996-05-07", "close": 0.338, "volume": null}, {"date": "1996-05-08", "close": 0.344, "volume": 165000.0}, {"date": "1996-05-09", "close": 0.344, "volume": null}, {"date": "1996-05-10", "close": 0.344, "volume": null}, {"date": "1996-05-13", "close": 0.344, "volume": 10000.0}, {"date": "1996-05-14", "close": 0.344, "volume": 3500.0}, {"date": "1996-05-15", "close": 0.35, "volume": 627500.0}, {"date": "1996-05-16", "close": 0.35, "volume": null}, {"date": "1996-05-17", "close": 0.35, "volume": null}, {"date": "1996-05-20", "close": 0.35, "volume": null}, {"date": "1996-05-21", "close": 0.35, "volume": null}, {"date": "1996-05-22", "close": 0.36, "volume": 13500.0}, {"date": "1996-05-23", "close": 0.36, "volume": null}, {"date": "1996-05-24", "close": 0.36, "volume": null}, {"date": "1996-05-27", "close": 0.366, "volume": 500000.0}, {"date": "1996-05-28", "close": 0.366, "volume": 21500.0}, {"date": "1996-05-29", "close": 0.366, "volume": null}, {"date": "1996-05-30", "close": 0.366, "volume": null}, {"date": "1996-05-31", "close": 0.366, "volume": null}, {"date": "1996-06-03", "close": 0.366, "volume": null}, {"date": "1996-06-04", "close": 0.366, "volume": null}, {"date": "1996-06-05", "close": 0.366, "volume": null}, {"date": "1996-06-06", "close": 0.366, "volume": null}, {"date": "1996-06-07", "close": 0.366, "volume": null}, {"date": "1996-06-10", "close": 0.366, "volume": null}, {"date": "1996-06-11", "close": 0.366, "volume": null}, {"date": "1996-06-12", "close": 0.366, "volume": null}, {"date": "1996-06-13", "close": 0.366, "volume": null}, {"date": "1996-06-14", "close": 0.366, "volume": null}, {"date": "1996-06-17", "close": 0.366, "volume": null}, {"date": "1996-06-18", "close": 0.366, "volume": null}, {"date": "1996-06-19", "close": 0.366, "volume": null}, {"date": "1996-06-20", "close": 0.37, "volume": 25000.0}, {"date": "1996-06-21", "close": 0.37, "volume": 3000.0}, {"date": "1996-06-24", "close": 0.37, "volume": null}, {"date": "1996-06-25", "close": 0.37, "volume": null}, {"date": "1996-06-26", "close": 0.37, "volume": null}, {"date": "1996-06-27", "close": 0.37, "volume": null}, {"date": "1996-06-28", "close": 0.37, "volume": null}, {"date": "1996-07-01", "close": 0.37, "volume": null}, {"date": "1996-07-02", "close": 0.37, "volume": null}, {"date": "1996-07-03", "close": 0.37, "volume": null}, {"date": "1996-07-04", "close": 0.37, "volume": null}, {"date": "1996-07-05", "close": 0.37, "volume": null}, {"date": "1996-07-08", "close": 0.37, "volume": null}, {"date": "1996-07-09", "close": 0.368, "volume": 20000.0}, {"date": "1996-07-10", "close": 0.368, "volume": null}, {"date": "1996-07-11", "close": 0.368, "volume": null}, {"date": "1996-07-12", "close": 0.368, "volume": null}, {"date": "1996-07-15", "close": 0.368, "volume": 50000.0}, {"date": "1996-07-16", "close": 0.368, "volume": null}, {"date": "1996-07-17", "close": 0.368, "volume": null}, {"date": "1996-07-18", "close": 0.368, "volume": null}, {"date": "1996-07-19", "close": 0.368, "volume": null}, {"date": "1996-07-22", "close": 0.37, "volume": 10500.0}, {"date": "1996-07-23", "close": 0.368, "volume": 50000.0}, {"date": "1996-07-24", "close": 0.368, "volume": null}, {"date": "1996-07-25", "close": 0.368, "volume": 11500.0}, {"date": "1996-07-26", "close": 0.368, "volume": null}, {"date": "1996-07-29", "close": 0.368, "volume": null}, {"date": "1996-07-30", "close": 0.368, "volume": null}, {"date": "1996-07-31", "close": 0.368, "volume": null}, {"date": "1996-08-01", "close": 0.368, "volume": null}, {"date": "1996-08-02", "close": 0.368, "volume": null}, {"date": "1996-08-05", "close": 0.368, "volume": null}, {"date": "1996-08-06", "close": 0.368, "volume": null}, {"date": "1996-08-07", "close": 0.368, "volume": null}, {"date": "1996-08-08", "close": 0.368, "volume": null}, {"date": "1996-08-09", "close": 0.368, "volume": null}, {"date": "1996-08-12", "close": 0.368, "volume": null}, {"date": "1996-08-13", "close": 0.368, "volume": null}, {"date": "1996-08-14", "close": 0.368, "volume": null}, {"date": "1996-08-15", "close": 0.368, "volume": null}, {"date": "1996-08-16", "close": 0.368, "volume": null}, {"date": "1996-08-19", "close": 0.368, "volume": null}, {"date": "1996-08-20", "close": 0.38, "volume": 16000.0}, {"date": "1996-08-21", "close": 0.38, "volume": 9500.0}, {"date": "1996-08-22", "close": 0.37, "volume": 18500.0}, {"date": "1996-08-23", "close": 0.37, "volume": null}, {"date": "1996-08-26", "close": 0.37, "volume": null}, {"date": "1996-08-27", "close": 0.37, "volume": 16000.0}, {"date": "1996-08-28", "close": 0.37, "volume": null}, {"date": "1996-08-29", "close": 0.4, "volume": 12500.0}, {"date": "1996-08-30", "close": 0.4, "volume": null}, {"date": "1996-09-02", "close": 0.37, "volume": 366500.0}, {"date": "1996-09-03", "close": 0.37, "volume": null}, {"date": "1996-09-04", "close": 0.37, "volume": null}, {"date": "1996-09-05", "close": 0.37, "volume": 640000.0}, {"date": "1996-09-06", "close": 0.37, "volume": null}, {"date": "1996-09-09", "close": 0.37, "volume": null}, {"date": "1996-09-10", "close": 0.37, "volume": null}, {"date": "1996-09-11", "close": 0.37, "volume": null}, {"date": "1996-09-12", "close": 0.37, "volume": null}, {"date": "1996-09-13", "close": 0.37, "volume": null}, {"date": "1996-09-16", "close": 0.38, "volume": 22000.0}, {"date": "1996-09-17", "close": 0.38, "volume": null}, {"date": "1996-09-18", "close": 0.38, "volume": null}, {"date": "1996-09-19", "close": 0.38, "volume": null}, {"date": "1996-09-20", "close": 0.38, "volume": null}, {"date": "1996-09-23", "close": 0.38, "volume": null}, {"date": "1996-09-24", "close": 0.38, "volume": null}, {"date": "1996-09-25", "close": 0.38, "volume": 28500.0}, {"date": "1996-09-26", "close": 0.38, "volume": null}, {"date": "1996-09-27", "close": 0.38, "volume": null}, {"date": "1996-09-30", "close": 0.38, "volume": null}, {"date": "1996-10-01", "close": 0.38, "volume": 40000.0}, {"date": "1996-10-02", "close": 0.38, "volume": null}, {"date": "1996-10-03", "close": 0.38, "volume": 10000.0}, {"date": "1996-10-04", "close": 0.38, "volume": null}, {"date": "1996-10-07", "close": 0.38, "volume": 1000.0}, {"date": "1996-10-08", "close": 0.38, "volume": null}, {"date": "1996-10-09", "close": 0.38, "volume": null}, {"date": "1996-10-10", "close": 0.36, "volume": 50000.0}, {"date": "1996-10-11", "close": 0.36, "volume": 50000.0}, {"date": "1996-10-14", "close": 0.37, "volume": 1044500.0}, {"date": "1996-10-15", "close": 0.37, "volume": 50000.0}, {"date": "1996-10-16", "close": 0.37, "volume": null}, {"date": "1996-10-17", "close": 0.37, "volume": null}, {"date": "1996-10-18", "close": 0.38, "volume": 26500.0}, {"date": "1996-10-21", "close": 0.38, "volume": null}, {"date": "1996-10-22", "close": 0.38, "volume": null}, {"date": "1996-10-23", "close": 0.38, "volume": null}, {"date": "1996-10-24", "close": 0.38, "volume": null}, {"date": "1996-10-25", "close": 0.38, "volume": null}, {"date": "1996-10-28", "close": 0.38, "volume": null}, {"date": "1996-10-29", "close": 0.38, "volume": null}, {"date": "1996-10-30", "close": 0.38, "volume": null}, {"date": "1996-10-31", "close": 0.38, "volume": null}, {"date": "1996-11-01", "close": 0.38, "volume": null}, {"date": "1996-11-04", "close": 0.38, "volume": null}, {"date": "1996-11-05", "close": 0.38, "volume": null}, {"date": "1996-11-06", "close": 0.38, "volume": null}, {"date": "1996-11-07", "close": 0.38, "volume": null}, {"date": "1996-11-08", "close": 0.38, "volume": null}, {"date": "1996-11-11", "close": 0.38, "volume": null}, {"date": "1996-11-12", "close": 0.4, "volume": 5000.0}, {"date": "1996-11-13", "close": 0.4, "volume": null}, {"date": "1996-11-14", "close": 0.4, "volume": 20000.0}, {"date": "1996-11-15", "close": 0.4, "volume": 5000.0}, {"date": "1996-11-18", "close": 0.4, "volume": null}, {"date": "1996-11-19", "close": 0.4, "volume": null}, {"date": "1996-11-20", "close": 0.4, "volume": null}, {"date": "1996-11-21", "close": 0.4, "volume": null}, {"date": "1996-11-22", "close": 0.4, "volume": null}, {"date": "1996-11-25", "close": 0.4, "volume": null}, {"date": "1996-11-26", "close": 0.4, "volume": null}, {"date": "1996-11-27", "close": 0.4, "volume": null}, {"date": "1996-11-28", "close": 0.46, "volume": 33035.0}, {"date": "1996-11-29", "close": 0.43, "volume": 535.0}, {"date": "1996-12-02", "close": 0.43, "volume": null}, {"date": "1996-12-03", "close": 0.43, "volume": null}, {"date": "1996-12-04", "close": 0.43, "volume": null}, {"date": "1996-12-05", "close": 0.43, "volume": 1430.0}, {"date": "1996-12-06", "close": 0.43, "volume": null}, {"date": "1996-12-09", "close": 0.43, "volume": null}, {"date": "1996-12-10", "close": 0.48, "volume": 69235.0}, {"date": "1996-12-11", "close": 0.47, "volume": 500000.0}, {"date": "1996-12-12", "close": 0.47, "volume": null}, {"date": "1996-12-13", "close": 0.47, "volume": null}, {"date": "1996-12-16", "close": 0.47, "volume": null}, {"date": "1996-12-17", "close": 0.47, "volume": null}, {"date": "1996-12-18", "close": 0.47, "volume": null}, {"date": "1996-12-19", "close": 0.47, "volume": null}, {"date": "1996-12-20", "close": 0.46, "volume": 31430.0}, {"date": "1996-12-23", "close": 0.46, "volume": null}, {"date": "1996-12-24", "close": 0.46, "volume": null}, {"date": "1996-12-25", "close": 0.46, "volume": null}, {"date": "1996-12-26", "close": 0.46, "volume": null}, {"date": "1996-12-27", "close": 0.46, "volume": null}, {"date": "1996-12-30", "close": 0.46, "volume": 10000.0}, {"date": "1996-12-31", "close": 0.46, "volume": null}, {"date": "1997-01-01", "close": 0.46, "volume": null}, {"date": "1997-01-02", "close": 0.46, "volume": null}, {"date": "1997-01-03", "close": 0.46, "volume": null}, {"date": "1997-01-06", "close": 0.46, "volume": null}, {"date": "1997-01-07", "close": 0.46, "volume": null}, {"date": "1997-01-08", "close": 0.46, "volume": null}, {"date": "1997-01-09", "close": 0.46, "volume": null}, {"date": "1997-01-10", "close": 0.46, "volume": null}, {"date": "1997-01-13", "close": 0.46, "volume": null}, {"date": "1997-01-14", "close": 0.46, "volume": null}, {"date": "1997-01-15", "close": 0.43, "volume": 22500.0}, {"date": "1997-01-16", "close": 0.43, "volume": null}, {"date": "1997-01-17", "close": 0.44, "volume": 239215.0}, {"date": "1997-01-20", "close": 0.44, "volume": null}, {"date": "1997-01-21", "close": 0.42, "volume": 3570.0}, {"date": "1997-01-22", "close": 0.44, "volume": 25000.0}, {"date": "1997-01-23", "close": 0.44, "volume": null}, {"date": "1997-01-24", "close": 0.44, "volume": null}, {"date": "1997-01-27", "close": 0.44, "volume": null}, {"date": "1997-01-28", "close": 0.44, "volume": 2250.0}, {"date": "1997-01-29", "close": 0.44, "volume": null}, {"date": "1997-01-30", "close": 0.44, "volume": 367750.0}, {"date": "1997-01-31", "close": 0.458, "volume": 50000.0}, {"date": "1997-02-03", "close": 0.458, "volume": null}, {"date": "1997-02-04", "close": 0.458, "volume": 2500.0}, {"date": "1997-02-05", "close": 0.458, "volume": 2500.0}, {"date": "1997-02-06", "close": 0.47, "volume": 5000.0}, {"date": "1997-02-07", "close": 0.47, "volume": null}, {"date": "1997-02-10", "close": 0.47, "volume": null}, {"date": "1997-02-11", "close": 0.46, "volume": 225000.0}, {"date": "1997-02-12", "close": 0.48, "volume": 31150.0}, {"date": "1997-02-13", "close": 0.48, "volume": 50000.0}, {"date": "1997-02-14", "close": 0.48, "volume": 5000.0}, {"date": "1997-02-17", "close": 0.48, "volume": 11000.0}, {"date": "1997-02-18", "close": 0.48, "volume": null}, {"date": "1997-02-19", "close": 0.498, "volume": 50000.0}, {"date": "1997-02-20", "close": 0.498, "volume": null}, {"date": "1997-02-21", "close": 0.498, "volume": null}, {"date": "1997-02-24", "close": 0.498, "volume": 2870.0}, {"date": "1997-02-25", "close": 0.498, "volume": null}, {"date": "1997-02-26", "close": 0.498, "volume": null}, {"date": "1997-02-27", "close": 0.498, "volume": null}, {"date": "1997-02-28", "close": 0.48, "volume": 41320.0}, {"date": "1997-03-03", "close": 0.49, "volume": 68500.0}, {"date": "1997-03-04", "close": 0.49, "volume": null}, {"date": "1997-03-05", "close": 0.51, "volume": 19250.0}, {"date": "1997-03-06", "close": 0.51, "volume": null}, {"date": "1997-03-07", "close": 0.51, "volume": 5003680.0}, {"date": "1997-03-10", "close": 0.51, "volume": null}, {"date": "1997-03-11", "close": 0.51, "volume": 2000.0}, {"date": "1997-03-12", "close": 0.51, "volume": null}, {"date": "1997-03-13", "close": 0.51, "volume": null}, {"date": "1997-03-14", "close": 0.5, "volume": 27570.0}, {"date": "1997-03-17", "close": 0.5, "volume": 9930.0}, {"date": "1997-03-18", "close": 0.5, "volume": 70.0}, {"date": "1997-03-19", "close": 0.5, "volume": 375000.0}, {"date": "1997-03-20", "close": 0.5, "volume": null}, {"date": "1997-03-21", "close": 0.5, "volume": null}, {"date": "1997-03-24", "close": 0.5, "volume": null}, {"date": "1997-03-25", "close": 0.5, "volume": null}, {"date": "1997-03-26", "close": 0.5, "volume": null}, {"date": "1997-03-27", "close": 0.5, "volume": null}, {"date": "1997-03-28", "close": 0.5, "volume": null}, {"date": "1997-03-31", "close": 0.5, "volume": null}, {"date": "1997-04-01", "close": 0.5, "volume": null}, {"date": "1997-04-02", "close": 0.5, "volume": null}, {"date": "1997-04-03", "close": 0.5, "volume": null}, {"date": "1997-04-04", "close": 0.5, "volume": null}, {"date": "1997-04-07", "close": 0.5, "volume": null}, {"date": "1997-04-08", "close": 0.5, "volume": null}, {"date": "1997-04-09", "close": 0.5, "volume": null}, {"date": "1997-04-10", "close": 0.5, "volume": null}, {"date": "1997-04-11", "close": 0.5, "volume": null}, {"date": "1997-04-14", "close": 0.5, "volume": null}, {"date": "1997-04-15", "close": 0.5, "volume": null}, {"date": "1997-04-16", "close": 0.5, "volume": null}, {"date": "1997-04-17", "close": 0.5, "volume": null}, {"date": "1997-04-18", "close": 0.5, "volume": null}, {"date": "1997-04-21", "close": 0.5, "volume": null}, {"date": "1997-04-22", "close": 0.48, "volume": 18360.0}, {"date": "1997-04-23", "close": 0.47, "volume": 33170.0}, {"date": "1997-04-24", "close": 0.47, "volume": null}, {"date": "1997-04-25", "close": 0.47, "volume": null}, {"date": "1997-04-28", "close": 0.47, "volume": null}, {"date": "1997-04-29", "close": 0.49, "volume": 25000.0}, {"date": "1997-04-30", "close": 0.49, "volume": 22500.0}, {"date": "1997-05-01", "close": 0.49, "volume": 12970.0}, {"date": "1997-05-02", "close": 0.49, "volume": null}, {"date": "1997-05-05", "close": 0.49, "volume": null}, {"date": "1997-05-06", "close": 0.49, "volume": null}, {"date": "1997-05-07", "close": 0.49, "volume": null}, {"date": "1997-05-08", "close": 0.45, "volume": 4530.0}, {"date": "1997-05-09", "close": 0.45, "volume": 75470.0}, {"date": "1997-05-12", "close": 0.45, "volume": 54885.0}, {"date": "1997-05-13", "close": 0.45, "volume": null}, {"date": "1997-05-14", "close": 0.45, "volume": null}, {"date": "1997-05-15", "close": 0.45, "volume": null}, {"date": "1997-05-16", "close": 0.45, "volume": null}, {"date": "1997-05-19", "close": 0.45, "volume": null}, {"date": "1997-05-20", "close": 0.45, "volume": null}, {"date": "1997-05-21", "close": 0.46, "volume": 25545.0}, {"date": "1997-05-22", "close": 0.48, "volume": 42705.0}, {"date": "1997-05-23", "close": 0.48, "volume": null}, {"date": "1997-05-26", "close": 0.462, "volume": 2500.0}, {"date": "1997-05-27", "close": 0.48, "volume": 840.0}, {"date": "1997-05-28", "close": 0.48, "volume": 25.0}, {"date": "1997-05-29", "close": 0.49, "volume": 25.0}, {"date": "1997-05-30", "close": 0.49, "volume": null}, {"date": "1997-06-02", "close": 0.52, "volume": 17525.0}, {"date": "1997-06-03", "close": 0.52, "volume": null}, {"date": "1997-06-04", "close": 0.52, "volume": null}, {"date": "1997-06-05", "close": 0.52, "volume": 9000.0}, {"date": "1997-06-06", "close": 0.51, "volume": 67475.0}, {"date": "1997-06-09", "close": 0.51, "volume": null}, {"date": "1997-06-10", "close": 0.508, "volume": 14500.0}, {"date": "1997-06-11", "close": 0.508, "volume": null}, {"date": "1997-06-12", "close": 0.508, "volume": null}, {"date": "1997-06-13", "close": 0.508, "volume": null}, {"date": "1997-06-16", "close": 0.508, "volume": null}, {"date": "1997-06-17", "close": 0.508, "volume": null}, {"date": "1997-06-18", "close": 0.5, "volume": 206955.0}, {"date": "1997-06-19", "close": 0.484, "volume": 1520.0}, {"date": "1997-06-20", "close": 0.484, "volume": null}, {"date": "1997-06-23", "close": 0.484, "volume": null}, {"date": "1997-06-24", "close": 0.484, "volume": null}, {"date": "1997-06-25", "close": 0.53, "volume": 2640.0}, {"date": "1997-06-26", "close": 0.528, "volume": 2640.0}, {"date": "1997-06-27", "close": 0.528, "volume": null}, {"date": "1997-06-30", "close": 0.528, "volume": 12500.0}, {"date": "1997-07-01", "close": 0.52, "volume": 20000.0}, {"date": "1997-07-02", "close": 0.52, "volume": 15290.0}, {"date": "1997-07-03", "close": 0.52, "volume": null}, {"date": "1997-07-04", "close": 0.52, "volume": null}, {"date": "1997-07-07", "close": 0.52, "volume": null}, {"date": "1997-07-08", "close": 0.52, "volume": null}, {"date": "1997-07-09", "close": 0.53, "volume": 5710.0}, {"date": "1997-07-10", "close": 0.53, "volume": null}, {"date": "1997-07-11", "close": 0.53, "volume": null}, {"date": "1997-07-14", "close": 0.53, "volume": null}, {"date": "1997-07-15", "close": 0.53, "volume": 13290.0}, {"date": "1997-07-16", "close": 0.53, "volume": null}, {"date": "1997-07-17", "close": 0.53, "volume": null}, {"date": "1997-07-18", "close": 0.53, "volume": null}, {"date": "1997-07-21", "close": 0.53, "volume": null}, {"date": "1997-07-22", "close": 0.55, "volume": 7210.0}, {"date": "1997-07-23", "close": 0.55, "volume": null}, {"date": "1997-07-24", "close": 0.55, "volume": 10000.0}, {"date": "1997-07-25", "close": 0.55, "volume": null}, {"date": "1997-07-28", "close": 0.55, "volume": null}, {"date": "1997-07-29", "close": 0.55, "volume": 7790.0}, {"date": "1997-07-30", "close": 0.55, "volume": null}, {"date": "1997-07-31", "close": 0.55, "volume": null}, {"date": "1997-08-01", "close": 0.55, "volume": null}, {"date": "1997-08-04", "close": 0.55, "volume": null}, {"date": "1997-08-05", "close": 0.55, "volume": null}, {"date": "1997-08-06", "close": 0.55, "volume": null}, {"date": "1997-08-07", "close": 0.55, "volume": null}, {"date": "1997-08-08", "close": 0.55, "volume": null}, {"date": "1997-08-11", "close": 0.55, "volume": null}, {"date": "1997-08-12", "close": 0.55, "volume": null}, {"date": "1997-08-13", "close": 0.55, "volume": null}, {"date": "1997-08-14", "close": 0.55, "volume": null}, {"date": "1997-08-15", "close": 0.55, "volume": null}, {"date": "1997-08-18", "close": 0.55, "volume": null}, {"date": "1997-08-19", "close": 0.55, "volume": null}, {"date": "1997-08-20", "close": 0.55, "volume": null}, {"date": "1997-08-21", "close": 0.55, "volume": null}, {"date": "1997-08-22", "close": 0.55, "volume": null}, {"date": "1997-08-25", "close": 0.55, "volume": null}, {"date": "1997-08-26", "close": 0.55, "volume": null}, {"date": "1997-08-27", "close": 0.58, "volume": 1000.0}, {"date": "1997-08-28", "close": 0.58, "volume": null}, {"date": "1997-08-29", "close": 0.6, "volume": 5000.0}, {"date": "1997-09-01", "close": 0.6, "volume": 10000.0}, {"date": "1997-09-02", "close": 0.6, "volume": null}, {"date": "1997-09-03", "close": 0.6, "volume": null}, {"date": "1997-09-04", "close": 0.6, "volume": 13860.0}, {"date": "1997-09-05", "close": 0.61, "volume": 30000.0}, {"date": "1997-09-08", "close": 0.62, "volume": 7250.0}, {"date": "1997-09-09", "close": 0.63, "volume": 500000.0}, {"date": "1997-09-10", "close": 0.63, "volume": null}, {"date": "1997-09-11", "close": 0.62, "volume": 79000.0}, {"date": "1997-09-12", "close": 0.63, "volume": 48590.0}, {"date": "1997-09-15", "close": 0.64, "volume": 5000.0}, {"date": "1997-09-16", "close": 0.64, "volume": 45000.0}, {"date": "1997-09-17", "close": 0.64, "volume": null}, {"date": "1997-09-18", "close": 0.64, "volume": null}, {"date": "1997-09-19", "close": 0.64, "volume": null}, {"date": "1997-09-22", "close": 0.64, "volume": 132070.0}, {"date": "1997-09-23", "close": 0.64, "volume": null}, {"date": "1997-09-24", "close": 0.64, "volume": 8570.0}, {"date": "1997-09-25", "close": 0.64, "volume": null}, {"date": "1997-09-26", "close": 0.64, "volume": null}, {"date": "1997-09-29", "close": 0.64, "volume": null}, {"date": "1997-09-30", "close": 0.64, "volume": null}, {"date": "1997-10-01", "close": 0.65, "volume": 10000.0}, {"date": "1997-10-02", "close": 0.65, "volume": null}, {"date": "1997-10-03", "close": 0.66, "volume": 25000.0}, {"date": "1997-10-06", "close": 0.66, "volume": null}, {"date": "1997-10-07", "close": 0.66, "volume": null}, {"date": "1997-10-08", "close": 0.66, "volume": null}, {"date": "1997-10-09", "close": 0.66, "volume": 16950.0}, {"date": "1997-10-10", "close": 0.66, "volume": 12050.0}, {"date": "1997-10-13", "close": 0.66, "volume": null}, {"date": "1997-10-14", "close": 0.66, "volume": null}, {"date": "1997-10-15", "close": 0.66, "volume": null}, {"date": "1997-10-16", "close": 0.66, "volume": null}, {"date": "1997-10-17", "close": 0.66, "volume": null}, {"date": "1997-10-20", "close": 0.66, "volume": 14000.0}, {"date": "1997-10-21", "close": 0.68, "volume": 106255.0}, {"date": "1997-10-22", "close": 0.69, "volume": 24805.0}, {"date": "1997-10-23", "close": 0.68, "volume": 28500.0}, {"date": "1997-10-24", "close": 0.68, "volume": 1400.0}, {"date": "1997-10-27", "close": 0.64, "volume": 20000.0}, {"date": "1997-10-28", "close": 0.54, "volume": 181210.0}, {"date": "1997-10-29", "close": 0.62, "volume": 20000.0}, {"date": "1997-10-30", "close": 0.62, "volume": null}, {"date": "1997-10-31", "close": 0.68, "volume": 4600.0}, {"date": "1997-11-03", "close": 0.68, "volume": null}, {"date": "1997-11-04", "close": 0.68, "volume": null}, {"date": "1997-11-05", "close": 0.68, "volume": null}, {"date": "1997-11-06", "close": 0.68, "volume": null}, {"date": "1997-11-07", "close": 0.68, "volume": null}, {"date": "1997-11-10", "close": 0.68, "volume": 5850.0}, {"date": "1997-11-11", "close": 0.68, "volume": null}, {"date": "1997-11-12", "close": 0.68, "volume": null}, {"date": "1997-11-13", "close": 0.68, "volume": null}, {"date": "1997-11-14", "close": 0.68, "volume": null}, {"date": "1997-11-17", "close": 0.68, "volume": null}, {"date": "1997-11-18", "close": 0.68, "volume": null}, {"date": "1997-11-19", "close": 0.68, "volume": null}, {"date": "1997-11-20", "close": 0.68, "volume": null}, {"date": "1997-11-21", "close": 0.68, "volume": null}, {"date": "1997-11-24", "close": 0.68, "volume": null}, {"date": "1997-11-25", "close": 0.68, "volume": null}, {"date": "1997-11-26", "close": 0.68, "volume": null}, {"date": "1997-11-27", "close": 0.68, "volume": null}, {"date": "1997-11-28", "close": 0.68, "volume": null}, {"date": "1997-12-01", "close": 0.66, "volume": 1500.0}, {"date": "1997-12-02", "close": 0.66, "volume": 24775.0}, {"date": "1997-12-03", "close": 0.66, "volume": null}, {"date": "1997-12-04", "close": 0.658, "volume": 25000.0}, {"date": "1997-12-05", "close": 0.658, "volume": 180000.0}, {"date": "1997-12-08", "close": 0.658, "volume": null}, {"date": "1997-12-09", "close": 0.68, "volume": 25000.0}, {"date": "1997-12-10", "close": 0.65, "volume": 20000.0}, {"date": "1997-12-11", "close": 0.65, "volume": null}, {"date": "1997-12-12", "close": 0.65, "volume": null}, {"date": "1997-12-15", "close": 0.65, "volume": null}, {"date": "1997-12-16", "close": 0.65, "volume": null}, {"date": "1997-12-17", "close": 0.65, "volume": null}, {"date": "1997-12-18", "close": 0.65, "volume": null}, {"date": "1997-12-19", "close": 0.65, "volume": null}, {"date": "1997-12-22", "close": 0.65, "volume": null}, {"date": "1997-12-23", "close": 0.65, "volume": null}, {"date": "1997-12-24", "close": 0.65, "volume": null}, {"date": "1997-12-25", "close": 0.65, "volume": null}, {"date": "1997-12-26", "close": 0.65, "volume": null}, {"date": "1997-12-29", "close": 0.65, "volume": null}, {"date": "1997-12-30", "close": 0.65, "volume": null}, {"date": "1997-12-31", "close": 0.67, "volume": 3000.0}, {"date": "1998-01-01", "close": 0.67, "volume": null}, {"date": "1998-01-02", "close": 0.67, "volume": null}, {"date": "1998-01-05", "close": 0.67, "volume": null}, {"date": "1998-01-06", "close": 0.66, "volume": 75000.0}, {"date": "1998-01-07", "close": 0.66, "volume": null}, {"date": "1998-01-08", "close": 0.66, "volume": null}, {"date": "1998-01-09", "close": 0.66, "volume": null}, {"date": "1998-01-12", "close": 0.66, "volume": null}, {"date": "1998-01-13", "close": 0.66, "volume": null}, {"date": "1998-01-14", "close": 0.66, "volume": 6500.0}, {"date": "1998-01-15", "close": 0.66, "volume": null}, {"date": "1998-01-16", "close": 0.65, "volume": 542250.0}, {"date": "1998-01-19", "close": 0.65, "volume": null}, {"date": "1998-01-20", "close": 0.65, "volume": null}, {"date": "1998-01-21", "close": 0.65, "volume": 14500.0}, {"date": "1998-01-22", "close": 0.65, "volume": null}, {"date": "1998-01-23", "close": 0.65, "volume": null}, {"date": "1998-01-26", "close": 0.65, "volume": null}, {"date": "1998-01-27", "close": 0.652, "volume": 104615.0}, {"date": "1998-01-28", "close": 0.66, "volume": 16530.0}, {"date": "1998-01-29", "close": 0.66, "volume": null}, {"date": "1998-01-30", "close": 0.66, "volume": 21000.0}, {"date": "1998-02-02", "close": 0.66, "volume": 30000.0}, {"date": "1998-02-03", "close": 0.66, "volume": null}, {"date": "1998-02-04", "close": 0.66, "volume": null}, {"date": "1998-02-05", "close": 0.65, "volume": 25000.0}, {"date": "1998-02-06", "close": 0.65, "volume": null}, {"date": "1998-02-09", "close": 0.65, "volume": null}, {"date": "1998-02-10", "close": 0.65, "volume": null}, {"date": "1998-02-11", "close": 0.67, "volume": 40000.0}, {"date": "1998-02-12", "close": 0.67, "volume": null}, {"date": "1998-02-13", "close": 0.67, "volume": null}, {"date": "1998-02-16", "close": 0.67, "volume": null}, {"date": "1998-02-17", "close": 0.67, "volume": null}, {"date": "1998-02-18", "close": 0.67, "volume": null}, {"date": "1998-02-19", "close": 0.67, "volume": null}, {"date": "1998-02-20", "close": 0.67, "volume": null}, {"date": "1998-02-23", "close": 0.67, "volume": null}, {"date": "1998-02-24", "close": 0.71, "volume": 10000.0}, {"date": "1998-02-25", "close": 0.72, "volume": 20000.0}, {"date": "1998-02-26", "close": 0.73, "volume": 2500.0}, {"date": "1998-02-27", "close": 0.73, "volume": 25000.0}, {"date": "1998-03-02", "close": 0.73, "volume": null}, {"date": "1998-03-03", "close": 0.71, "volume": 4500.0}, {"date": "1998-03-04", "close": 0.71, "volume": null}, {"date": "1998-03-05", "close": 0.7, "volume": 9500.0}, {"date": "1998-03-06", "close": 0.7, "volume": null}, {"date": "1998-03-09", "close": 0.7, "volume": null}, {"date": "1998-03-10", "close": 0.69, "volume": 5000.0}, {"date": "1998-03-11", "close": 0.69, "volume": null}, {"date": "1998-03-12", "close": 0.69, "volume": null}, {"date": "1998-03-13", "close": 0.69, "volume": 5500.0}, {"date": "1998-03-16", "close": 0.7, "volume": 500.0}, {"date": "1998-03-17", "close": 0.7, "volume": null}, {"date": "1998-03-18", "close": 0.7, "volume": null}, {"date": "1998-03-19", "close": 0.72, "volume": 132000.0}, {"date": "1998-03-20", "close": 0.71, "volume": 89500.0}, {"date": "1998-03-23", "close": 0.71, "volume": null}, {"date": "1998-03-24", "close": 0.71, "volume": null}, {"date": "1998-03-25", "close": 0.72, "volume": 24140.0}, {"date": "1998-03-26", "close": 0.72, "volume": null}, {"date": "1998-03-27", "close": 0.72, "volume": null}, {"date": "1998-03-30", "close": 0.72, "volume": 22000.0}, {"date": "1998-03-31", "close": 0.74, "volume": 40400.0}, {"date": "1998-04-01", "close": 0.74, "volume": null}, {"date": "1998-04-02", "close": 0.74, "volume": null}, {"date": "1998-04-03", "close": 0.72, "volume": 52070.0}, {"date": "1998-04-06", "close": 0.72, "volume": null}, {"date": "1998-04-07", "close": 0.72, "volume": null}, {"date": "1998-04-08", "close": 0.72, "volume": null}, {"date": "1998-04-09", "close": 0.72, "volume": null}, {"date": "1998-04-10", "close": 0.72, "volume": null}, {"date": "1998-04-13", "close": 0.72, "volume": null}, {"date": "1998-04-14", "close": 0.72, "volume": null}, {"date": "1998-04-15", "close": 0.72, "volume": null}, {"date": "1998-04-16", "close": 0.74, "volume": 10000.0}, {"date": "1998-04-17", "close": 0.74, "volume": null}, {"date": "1998-04-20", "close": 0.74, "volume": null}, {"date": "1998-04-21", "close": 0.74, "volume": null}, {"date": "1998-04-22", "close": 0.74, "volume": null}, {"date": "1998-04-23", "close": 0.74, "volume": null}, {"date": "1998-04-24", "close": 0.74, "volume": null}, {"date": "1998-04-27", "close": 0.74, "volume": null}, {"date": "1998-04-28", "close": 0.74, "volume": null}, {"date": "1998-04-29", "close": 0.74, "volume": null}, {"date": "1998-04-30", "close": 0.74, "volume": null}, {"date": "1998-05-01", "close": 0.74, "volume": null}, {"date": "1998-05-04", "close": 0.74, "volume": null}, {"date": "1998-05-05", "close": 0.74, "volume": 500.0}, {"date": "1998-05-06", "close": 0.74, "volume": null}, {"date": "1998-05-07", "close": 0.72, "volume": 2680.0}, {"date": "1998-05-08", "close": 0.72, "volume": null}, {"date": "1998-05-11", "close": 0.72, "volume": null}, {"date": "1998-05-12", "close": 0.72, "volume": null}, {"date": "1998-05-13", "close": 0.74, "volume": 5000.0}, {"date": "1998-05-14", "close": 0.74, "volume": 5000.0}, {"date": "1998-05-15", "close": 0.74, "volume": null}, {"date": "1998-05-18", "close": 0.74, "volume": null}, {"date": "1998-05-19", "close": 0.74, "volume": 197500.0}, {"date": "1998-05-20", "close": 0.74, "volume": null}, {"date": "1998-05-21", "close": 0.74, "volume": null}, {"date": "1998-05-22", "close": 0.74, "volume": null}, {"date": "1998-05-25", "close": 0.74, "volume": null}, {"date": "1998-05-26", "close": 0.74, "volume": null}, {"date": "1998-05-27", "close": 0.74, "volume": null}, {"date": "1998-05-28", "close": 0.74, "volume": null}, {"date": "1998-05-29", "close": 0.74, "volume": 10000.0}, {"date": "1998-06-01", "close": 0.74, "volume": null}, {"date": "1998-06-02", "close": 0.74, "volume": 7500.0}, {"date": "1998-06-03", "close": 0.73, "volume": 25000.0}, {"date": "1998-06-04", "close": 0.73, "volume": null}, {"date": "1998-06-05", "close": 0.73, "volume": null}, {"date": "1998-06-08", "close": 0.73, "volume": null}, {"date": "1998-06-09", "close": 0.73, "volume": null}, {"date": "1998-06-10", "close": 0.72, "volume": 14000.0}, {"date": "1998-06-11", "close": 0.72, "volume": 5430.0}, {"date": "1998-06-12", "close": 0.72, "volume": null}, {"date": "1998-06-15", "close": 0.72, "volume": null}, {"date": "1998-06-16", "close": 0.72, "volume": 2500.0}, {"date": "1998-06-17", "close": 0.72, "volume": null}, {"date": "1998-06-18", "close": 0.72, "volume": null}, {"date": "1998-06-19", "close": 0.64, "volume": 10715.0}, {"date": "1998-06-22", "close": 0.64, "volume": null}, {"date": "1998-06-23", "close": 0.64, "volume": null}, {"date": "1998-06-24", "close": 0.72, "volume": 13000.0}, {"date": "1998-06-25", "close": 0.72, "volume": 15000.0}, {"date": "1998-06-26", "close": 0.74, "volume": 15000.0}, {"date": "1998-06-29", "close": 0.74, "volume": 25000.0}, {"date": "1998-06-30", "close": 0.74, "volume": 2750.0}, {"date": "1998-07-01", "close": 0.74, "volume": null}, {"date": "1998-07-02", "close": 0.74, "volume": 120000.0}, {"date": "1998-07-03", "close": 0.74, "volume": null}, {"date": "1998-07-06", "close": 0.74, "volume": 17250.0}, {"date": "1998-07-07", "close": 0.74, "volume": 170000.0}, {"date": "1998-07-08", "close": 0.74, "volume": null}, {"date": "1998-07-09", "close": 0.74, "volume": 5000.0}, {"date": "1998-07-10", "close": 0.74, "volume": 15000.0}, {"date": "1998-07-13", "close": 0.74, "volume": null}, {"date": "1998-07-14", "close": 0.74, "volume": null}, {"date": "1998-07-15", "close": 0.74, "volume": null}, {"date": "1998-07-16", "close": 0.75, "volume": 87625.0}, {"date": "1998-07-17", "close": 0.75, "volume": 17375.0}, {"date": "1998-07-20", "close": 0.76, "volume": 1850.0}, {"date": "1998-07-21", "close": 0.76, "volume": null}, {"date": "1998-07-22", "close": 0.76, "volume": null}, {"date": "1998-07-23", "close": 0.76, "volume": null}, {"date": "1998-07-24", "close": 0.76, "volume": null}, {"date": "1998-07-27", "close": 0.76, "volume": 500.0}, {"date": "1998-07-28", "close": 0.76, "volume": null}, {"date": "1998-07-29", "close": 0.76, "volume": null}, {"date": "1998-07-30", "close": 0.76, "volume": 2500.0}, {"date": "1998-07-31", "close": 0.76, "volume": null}, {"date": "1998-08-03", "close": 0.77, "volume": 10000.0}, {"date": "1998-08-04", "close": 0.77, "volume": null}, {"date": "1998-08-05", "close": 0.77, "volume": null}, {"date": "1998-08-06", "close": 0.77, "volume": 92500.0}, {"date": "1998-08-07", "close": 0.77, "volume": null}, {"date": "1998-08-10", "close": 0.752, "volume": 15000.0}, {"date": "1998-08-11", "close": 0.752, "volume": null}, {"date": "1998-08-12", "close": 0.752, "volume": null}, {"date": "1998-08-13", "close": 0.752, "volume": null}, {"date": "1998-08-14", "close": 0.752, "volume": null}, {"date": "1998-08-17", "close": 0.752, "volume": null}, {"date": "1998-08-18", "close": 0.752, "volume": null}, {"date": "1998-08-19", "close": 0.752, "volume": null}, {"date": "1998-08-20", "close": 0.76, "volume": 45000.0}, {"date": "1998-08-21", "close": 0.76, "volume": null}, {"date": "1998-08-24", "close": 0.78, "volume": 35710.0}, {"date": "1998-08-25", "close": 0.8, "volume": 60000.0}, {"date": "1998-08-26", "close": 0.8, "volume": null}, {"date": "1998-08-27", "close": 0.79, "volume": 52075.0}, {"date": "1998-08-28", "close": 0.79, "volume": null}, {"date": "1998-08-31", "close": 0.79, "volume": null}, {"date": "1998-09-01", "close": 0.79, "volume": null}, {"date": "1998-09-02", "close": 0.79, "volume": null}, {"date": "1998-09-03", "close": 0.79, "volume": null}, {"date": "1998-09-04", "close": 0.79, "volume": null}, {"date": "1998-09-07", "close": 0.79, "volume": null}, {"date": "1998-09-08", "close": 0.79, "volume": null}, {"date": "1998-09-09", "close": 0.79, "volume": 5425.0}, {"date": "1998-09-10", "close": 0.79, "volume": 105000.0}, {"date": "1998-09-11", "close": 0.79, "volume": null}, {"date": "1998-09-14", "close": 0.79, "volume": 50000.0}, {"date": "1998-09-15", "close": 0.79, "volume": null}, {"date": "1998-09-16", "close": 0.77, "volume": 4575.0}, {"date": "1998-09-17", "close": 0.77, "volume": null}, {"date": "1998-09-18", "close": 0.77, "volume": null}, {"date": "1998-09-21", "close": 0.77, "volume": null}, {"date": "1998-09-22", "close": 0.77, "volume": null}, {"date": "1998-09-23", "close": 0.77, "volume": null}, {"date": "1998-09-24", "close": 0.79, "volume": 2250.0}, {"date": "1998-09-25", "close": 0.81, "volume": 17500.0}, {"date": "1998-09-28", "close": 0.78, "volume": 2500.0}, {"date": "1998-09-29", "close": 0.78, "volume": null}, {"date": "1998-09-30", "close": 0.78, "volume": null}, {"date": "1998-10-01", "close": 0.78, "volume": null}, {"date": "1998-10-02", "close": 0.78, "volume": null}, {"date": "1998-10-05", "close": 0.78, "volume": null}, {"date": "1998-10-06", "close": 0.78, "volume": null}, {"date": "1998-10-07", "close": 0.78, "volume": null}, {"date": "1998-10-08", "close": 0.78, "volume": null}, {"date": "1998-10-09", "close": 0.78, "volume": null}, {"date": "1998-10-12", "close": 0.78, "volume": null}, {"date": "1998-10-13", "close": 0.78, "volume": 60000.0}, {"date": "1998-10-14", "close": 0.78, "volume": null}, {"date": "1998-10-15", "close": 0.78, "volume": null}, {"date": "1998-10-16", "close": 0.78, "volume": null}, {"date": "1998-10-19", "close": 0.78, "volume": null}, {"date": "1998-10-20", "close": 0.78, "volume": null}, {"date": "1998-10-21", "close": 0.78, "volume": null}, {"date": "1998-10-22", "close": 0.8, "volume": 12500.0}, {"date": "1998-10-23", "close": 0.81, "volume": 12500.0}, {"date": "1998-10-26", "close": 0.8, "volume": 20000.0}, {"date": "1998-10-27", "close": 0.8, "volume": null}, {"date": "1998-10-28", "close": 0.8, "volume": 18500.0}, {"date": "1998-10-29", "close": 0.8, "volume": null}, {"date": "1998-10-30", "close": 0.8, "volume": null}, {"date": "1998-11-02", "close": 0.8, "volume": null}, {"date": "1998-11-03", "close": 0.8, "volume": null}, {"date": "1998-11-04", "close": 0.8, "volume": null}, {"date": "1998-11-05", "close": 0.82, "volume": 20000.0}, {"date": "1998-11-06", "close": 0.82, "volume": null}, {"date": "1998-11-09", "close": 0.82, "volume": null}, {"date": "1998-11-10", "close": 0.83, "volume": 15000.0}, {"date": "1998-11-11", "close": 0.834, "volume": 1410.0}, {"date": "1998-11-12", "close": 0.834, "volume": 36090.0}, {"date": "1998-11-13", "close": 0.834, "volume": null}, {"date": "1998-11-16", "close": 0.85, "volume": 17500.0}, {"date": "1998-11-17", "close": 0.85, "volume": null}, {"date": "1998-11-18", "close": 0.85, "volume": null}, {"date": "1998-11-19", "close": 0.85, "volume": null}, {"date": "1998-11-20", "close": 0.85, "volume": null}, {"date": "1998-11-23", "close": 0.878, "volume": 4000.0}, {"date": "1998-11-24", "close": 0.878, "volume": null}, {"date": "1998-11-25", "close": 0.89, "volume": 8000.0}, {"date": "1998-11-26", "close": 0.91, "volume": 30000.0}, {"date": "1998-11-27", "close": 0.94, "volume": 25000.0}, {"date": "1998-11-30", "close": 0.94, "volume": null}, {"date": "1998-12-01", "close": 0.95, "volume": 10715.0}, {"date": "1998-12-02", "close": 0.95, "volume": 105000.0}, {"date": "1998-12-03", "close": 0.96, "volume": 10000.0}, {"date": "1998-12-04", "close": 0.96, "volume": 10000.0}, {"date": "1998-12-07", "close": 0.98, "volume": 27500.0}, {"date": "1998-12-08", "close": 1.0, "volume": 35000.0}, {"date": "1998-12-09", "close": 1.0, "volume": null}, {"date": "1998-12-10", "close": 0.98, "volume": 2500.0}, {"date": "1998-12-11", "close": 0.98, "volume": 7320.0}, {"date": "1998-12-14", "close": 0.97, "volume": 5000.0}, {"date": "1998-12-15", "close": 0.97, "volume": null}, {"date": "1998-12-16", "close": 0.93, "volume": 2500.0}, {"date": "1998-12-17", "close": 0.93, "volume": null}, {"date": "1998-12-18", "close": 0.93, "volume": null}, {"date": "1998-12-21", "close": 0.93, "volume": 24180.0}, {"date": "1998-12-22", "close": 0.92, "volume": 7065.0}, {"date": "1998-12-23", "close": 0.92, "volume": null}, {"date": "1998-12-24", "close": 0.92, "volume": null}, {"date": "1998-12-25", "close": 0.92, "volume": null}, {"date": "1998-12-28", "close": 0.92, "volume": null}, {"date": "1998-12-29", "close": 0.92, "volume": null}, {"date": "1998-12-30", "close": 0.96, "volume": 21365.0}, {"date": "1998-12-31", "close": 0.96, "volume": null}, {"date": "1999-01-01", "close": 0.96, "volume": null}, {"date": "1999-01-04", "close": 1.0, "volume": 12500.0}, {"date": "1999-01-05", "close": 1.0, "volume": null}, {"date": "1999-01-06", "close": 1.0, "volume": 2500.0}, {"date": "1999-01-07", "close": 1.0, "volume": 5135.0}, {"date": "1999-01-08", "close": 1.0, "volume": 5865.0}, {"date": "1999-01-11", "close": 1.0, "volume": null}, {"date": "1999-01-12", "close": 1.01, "volume": 12500.0}, {"date": "1999-01-13", "close": 1.01, "volume": null}, {"date": "1999-01-14", "close": 1.01, "volume": null}, {"date": "1999-01-15", "close": 1.0, "volume": 19210.0}, {"date": "1999-01-18", "close": 1.0, "volume": 5000.0}, {"date": "1999-01-19", "close": 1.0, "volume": null}, {"date": "1999-01-20", "close": 1.0, "volume": null}, {"date": "1999-01-21", "close": 1.0, "volume": null}, {"date": "1999-01-22", "close": 1.0, "volume": 6500.0}, {"date": "1999-01-25", "close": 1.0, "volume": null}, {"date": "1999-01-26", "close": 1.0, "volume": null}, {"date": "1999-01-27", "close": 1.0, "volume": 5000.0}, {"date": "1999-01-28", "close": 1.0, "volume": null}, {"date": "1999-01-29", "close": 1.0, "volume": null}, {"date": "1999-02-01", "close": 1.0, "volume": null}, {"date": "1999-02-02", "close": 1.0, "volume": null}, {"date": "1999-02-03", "close": 1.0, "volume": null}, {"date": "1999-02-04", "close": 1.0, "volume": null}, {"date": "1999-02-05", "close": 1.04, "volume": 5000.0}, {"date": "1999-02-08", "close": 1.04, "volume": null}, {"date": "1999-02-09", "close": 1.04, "volume": 5000.0}, {"date": "1999-02-10", "close": 1.04, "volume": 21785.0}, {"date": "1999-02-11", "close": 1.04, "volume": null}, {"date": "1999-02-12", "close": 1.05, "volume": 10000.0}, {"date": "1999-02-15", "close": 1.05, "volume": null}, {"date": "1999-02-16", "close": 1.07, "volume": 7500.0}, {"date": "1999-02-17", "close": 1.07, "volume": null}, {"date": "1999-02-18", "close": 1.09, "volume": 53805.0}, {"date": "1999-02-19", "close": 1.09, "volume": null}, {"date": "1999-02-22", "close": 1.12, "volume": 6625000.0}, {"date": "1999-02-23", "close": 1.12, "volume": null}, {"date": "1999-02-24", "close": 1.12, "volume": 500000.0}, {"date": "1999-02-25", "close": 1.13, "volume": 12500.0}, {"date": "1999-02-26", "close": 1.132, "volume": 990915.0}, {"date": "1999-03-01", "close": 1.2, "volume": 6640.0}, {"date": "1999-03-02", "close": 1.2, "volume": 5950.0}, {"date": "1999-03-03", "close": 1.2, "volume": null}, {"date": "1999-03-04", "close": 1.16, "volume": 1000.0}, {"date": "1999-03-05", "close": 1.16, "volume": 16400.0}, {"date": "1999-03-08", "close": 1.12, "volume": 500000.0}, {"date": "1999-03-09", "close": 1.16, "volume": 17600.0}, {"date": "1999-03-10", "close": 1.16, "volume": 15000.0}, {"date": "1999-03-11", "close": 1.16, "volume": null}, {"date": "1999-03-12", "close": 1.2, "volume": 6000.0}, {"date": "1999-03-15", "close": 1.2, "volume": null}, {"date": "1999-03-16", "close": 1.2, "volume": null}, {"date": "1999-03-17", "close": 1.16, "volume": 102500.0}, {"date": "1999-03-18", "close": 1.15, "volume": 21070.0}, {"date": "1999-03-19", "close": 1.15, "volume": null}, {"date": "1999-03-22", "close": 1.15, "volume": null}, {"date": "1999-03-23", "close": 1.17, "volume": 5000.0}, {"date": "1999-03-24", "close": 1.17, "volume": 10000.0}, {"date": "1999-03-25", "close": 1.17, "volume": null}, {"date": "1999-03-26", "close": 1.17, "volume": null}, {"date": "1999-03-29", "close": 1.18, "volume": 2450.0}, {"date": "1999-03-30", "close": 1.18, "volume": 4150.0}, {"date": "1999-03-31", "close": 1.18, "volume": 1772375.0}, {"date": "1999-04-01", "close": 1.18, "volume": null}, {"date": "1999-04-02", "close": 1.18, "volume": null}, {"date": "1999-04-05", "close": 1.18, "volume": null}, {"date": "1999-04-06", "close": 1.2, "volume": 1500.0}, {"date": "1999-04-07", "close": 1.2, "volume": null}, {"date": "1999-04-08", "close": 1.18, "volume": 4150.0}, {"date": "1999-04-09", "close": 1.18, "volume": null}, {"date": "1999-04-12", "close": 1.18, "volume": null}, {"date": "1999-04-13", "close": 1.18, "volume": null}, {"date": "1999-04-14", "close": 1.18, "volume": 20000.0}, {"date": "1999-04-15", "close": 1.18, "volume": 40350.0}, {"date": "1999-04-16", "close": 1.2, "volume": 34650.0}, {"date": "1999-04-19", "close": 1.18, "volume": 38350.0}, {"date": "1999-04-20", "close": 1.18, "volume": 17000.0}, {"date": "1999-04-21", "close": 1.18, "volume": null}, {"date": "1999-04-22", "close": 1.17, "volume": 8000.0}, {"date": "1999-04-23", "close": 1.2, "volume": 7000.0}, {"date": "1999-04-26", "close": 1.2, "volume": null}, {"date": "1999-04-27", "close": 1.2, "volume": null}, {"date": "1999-04-28", "close": 1.2, "volume": null}, {"date": "1999-04-29", "close": 1.198, "volume": 110000.0}, {"date": "1999-04-30", "close": 1.198, "volume": null}, {"date": "1999-05-03", "close": 1.198, "volume": null}, {"date": "1999-05-04", "close": 1.198, "volume": null}, {"date": "1999-05-05", "close": 1.198, "volume": null}, {"date": "1999-05-06", "close": 1.198, "volume": null}, {"date": "1999-05-07", "close": 1.198, "volume": null}, {"date": "1999-05-10", "close": 1.198, "volume": null}, {"date": "1999-05-11", "close": 1.198, "volume": null}, {"date": "1999-05-12", "close": 1.198, "volume": null}, {"date": "1999-05-13", "close": 1.198, "volume": null}, {"date": "1999-05-14", "close": 1.17, "volume": 480715.0}, {"date": "1999-05-17", "close": 1.17, "volume": null}, {"date": "1999-05-18", "close": 1.16, "volume": 3190.0}, {"date": "1999-05-19", "close": 1.16, "volume": 53630.0}, {"date": "1999-05-20", "close": 1.16, "volume": null}, {"date": "1999-05-21", "close": 1.16, "volume": 16430.0}, {"date": "1999-05-24", "close": 1.16, "volume": 1725.0}, {"date": "1999-05-25", "close": 1.14, "volume": 5000.0}, {"date": "1999-05-26", "close": 1.14, "volume": null}, {"date": "1999-05-27", "close": 1.1, "volume": 1410.0}, {"date": "1999-05-28", "close": 1.14, "volume": 11805.0}, {"date": "1999-05-31", "close": 1.16, "volume": 5000.0}, {"date": "1999-06-01", "close": 1.16, "volume": null}, {"date": "1999-06-02", "close": 1.14, "volume": 1195.0}, {"date": "1999-06-03", "close": 1.14, "volume": null}, {"date": "1999-06-04", "close": 1.15, "volume": 28805.0}, {"date": "1999-06-07", "close": 1.14, "volume": 1750.0}, {"date": "1999-06-08", "close": 1.14, "volume": 6945.0}, {"date": "1999-06-09", "close": 1.14, "volume": 238550.0}, {"date": "1999-06-10", "close": 1.14, "volume": null}, {"date": "1999-06-11", "close": 1.14, "volume": null}, {"date": "1999-06-14", "close": 1.14, "volume": null}, {"date": "1999-06-15", "close": 1.14, "volume": null}, {"date": "1999-06-16", "close": 1.14, "volume": 5055.0}, {"date": "1999-06-17", "close": 1.198, "volume": 48935.0}, {"date": "1999-06-18", "close": 1.2, "volume": 15000.0}, {"date": "1999-06-21", "close": 1.2, "volume": null}, {"date": "1999-06-22", "close": 1.2, "volume": 8750.0}, {"date": "1999-06-23", "close": 1.2, "volume": 170000.0}, {"date": "1999-06-24", "close": 1.2, "volume": null}, {"date": "1999-06-25", "close": 1.2, "volume": 29220.0}, {"date": "1999-06-28", "close": 1.2, "volume": 50000.0}, {"date": "1999-06-29", "close": 1.2, "volume": null}, {"date": "1999-06-30", "close": 1.2, "volume": null}, {"date": "1999-07-01", "close": 1.2, "volume": null}, {"date": "1999-07-02", "close": 1.2, "volume": 330.0}, {"date": "1999-07-05", "close": 1.2, "volume": null}, {"date": "1999-07-06", "close": 1.2, "volume": null}, {"date": "1999-07-07", "close": 1.2, "volume": null}, {"date": "1999-07-08", "close": 1.2, "volume": null}, {"date": "1999-07-09", "close": 1.2, "volume": null}, {"date": "1999-07-12", "close": 1.2, "volume": 5000.0}, {"date": "1999-07-13", "close": 1.2, "volume": null}, {"date": "1999-07-14", "close": 1.2, "volume": null}, {"date": "1999-07-15", "close": 1.198, "volume": 775.0}, {"date": "1999-07-16", "close": 1.198, "volume": null}, {"date": "1999-07-19", "close": 1.18, "volume": 18225.0}, {"date": "1999-07-20", "close": 1.2, "volume": 10000.0}, {"date": "1999-07-21", "close": 1.2, "volume": 3170.0}, {"date": "1999-07-22", "close": 1.2, "volume": null}, {"date": "1999-07-23", "close": 1.1994, "volume": 21500.0}, {"date": "1999-07-26", "close": 1.1994, "volume": null}, {"date": "1999-07-27", "close": 1.1994, "volume": null}, {"date": "1999-07-28", "close": 1.1994, "volume": null}, {"date": "1999-07-29", "close": 1.1994, "volume": null}, {"date": "1999-07-30", "close": 1.1994, "volume": null}, {"date": "1999-08-02", "close": 1.1994, "volume": null}, {"date": "1999-08-03", "close": 1.25, "volume": 20000.0}, {"date": "1999-08-04", "close": 1.24, "volume": 16555.0}, {"date": "1999-08-05", "close": 1.25, "volume": 8945.0}, {"date": "1999-08-06", "close": 1.251, "volume": 5000.0}, {"date": "1999-08-09", "close": 1.25, "volume": 23750.0}, {"date": "1999-08-10", "close": 1.25, "volume": 250000.0}, {"date": "1999-08-11", "close": 1.25, "volume": 7500.0}, {"date": "1999-08-12", "close": 1.25, "volume": null}, {"date": "1999-08-13", "close": 1.25, "volume": null}, {"date": "1999-08-16", "close": 1.24, "volume": 2450.0}, {"date": "1999-08-17", "close": 1.24, "volume": 1500.0}, {"date": "1999-08-18", "close": 1.23, "volume": 20800.0}, {"date": "1999-08-19", "close": 1.23, "volume": null}, {"date": "1999-08-20", "close": 1.23, "volume": null}, {"date": "1999-08-23", "close": 1.23, "volume": 29400.0}, {"date": "1999-08-24", "close": 1.25, "volume": 4000.0}, {"date": "1999-08-25", "close": 1.25, "volume": 7380.0}, {"date": "1999-08-26", "close": 1.25, "volume": 500.0}, {"date": "1999-08-27", "close": 1.25, "volume": null}, {"date": "1999-08-30", "close": 1.24, "volume": 4450.0}, {"date": "1999-08-31", "close": 1.24, "volume": null}, {"date": "1999-09-01", "close": 1.24, "volume": 6500.0}, {"date": "1999-09-02", "close": 1.24, "volume": 5000.0}, {"date": "1999-09-03", "close": 1.23, "volume": 2328710.0}, {"date": "1999-09-06", "close": 1.23, "volume": null}, {"date": "1999-09-07", "close": 1.23, "volume": null}, {"date": "1999-09-08", "close": 1.23, "volume": null}, {"date": "1999-09-09", "close": 1.23, "volume": null}, {"date": "1999-09-10", "close": 1.204, "volume": 5500.0}, {"date": "1999-09-13", "close": 1.204, "volume": null}, {"date": "1999-09-14", "close": 1.204, "volume": 85000.0}, {"date": "1999-09-15", "close": 1.12, "volume": 505375.0}, {"date": "1999-09-16", "close": 1.178, "volume": 175000.0}, {"date": "1999-09-17", "close": 1.178, "volume": null}, {"date": "1999-09-20", "close": 1.178, "volume": null}, {"date": "1999-09-21", "close": 1.178, "volume": null}, {"date": "1999-09-22", "close": 1.13, "volume": 4150.0}, {"date": "1999-09-23", "close": 1.14, "volume": 10305.0}, {"date": "1999-09-24", "close": 1.14, "volume": null}, {"date": "1999-09-27", "close": 1.14, "volume": null}, {"date": "1999-09-28", "close": 1.14, "volume": 195.0}, {"date": "1999-09-29", "close": 1.13, "volume": 24805.0}, {"date": "1999-09-30", "close": 1.13, "volume": 7500.0}, {"date": "1999-10-01", "close": 1.13, "volume": null}, {"date": "1999-10-04", "close": 1.18, "volume": 600.0}, {"date": "1999-10-05", "close": 1.18, "volume": null}, {"date": "1999-10-06", "close": 1.18, "volume": null}, {"date": "1999-10-07", "close": 1.18, "volume": null}, {"date": "1999-10-08", "close": 1.18, "volume": null}, {"date": "1999-10-11", "close": 1.18, "volume": 5930.0}, {"date": "1999-10-12", "close": 1.18, "volume": null}, {"date": "1999-10-13", "close": 1.18, "volume": null}, {"date": "1999-10-14", "close": 1.18, "volume": null}, {"date": "1999-10-15", "close": 1.18, "volume": null}, {"date": "1999-10-18", "close": 1.1, "volume": 15000.0}, {"date": "1999-10-19", "close": 1.17, "volume": 875.0}, {"date": "1999-10-20", "close": 1.17, "volume": null}, {"date": "1999-10-21", "close": 1.12, "volume": 1725.0}, {"date": "1999-10-22", "close": 1.12, "volume": 7500.0}, {"date": "1999-10-25", "close": 1.12, "volume": null}, {"date": "1999-10-26", "close": 1.12, "volume": 3850.0}, {"date": "1999-10-27", "close": 1.12, "volume": null}, {"date": "1999-10-28", "close": 1.12, "volume": null}, {"date": "1999-10-29", "close": 1.13, "volume": 25000.0}, {"date": "1999-11-01", "close": 1.13, "volume": 22500.0}, {"date": "1999-11-02", "close": 1.16, "volume": 10000.0}, {"date": "1999-11-03", "close": 1.17, "volume": 834725.0}, {"date": "1999-11-04", "close": 1.18, "volume": 4000.0}, {"date": "1999-11-05", "close": 1.16, "volume": 15000.0}, {"date": "1999-11-08", "close": 1.16, "volume": 5950.0}, {"date": "1999-11-09", "close": 1.17, "volume": 3500.0}, {"date": "1999-11-10", "close": 1.16, "volume": 15000.0}, {"date": "1999-11-11", "close": 1.16, "volume": 3125.0}, {"date": "1999-11-12", "close": 1.16, "volume": 10000.0}, {"date": "1999-11-15", "close": 1.18, "volume": 11945.0}, {"date": "1999-11-16", "close": 1.18, "volume": null}, {"date": "1999-11-17", "close": 1.2, "volume": 5625.0}, {"date": "1999-11-18", "close": 1.16, "volume": 29575.0}, {"date": "1999-11-19", "close": 1.16, "volume": null}, {"date": "1999-11-22", "close": 1.16, "volume": null}, {"date": "1999-11-23", "close": 1.16, "volume": null}, {"date": "1999-11-24", "close": 1.24, "volume": 2500.0}, {"date": "1999-11-25", "close": 1.24, "volume": null}, {"date": "1999-11-26", "close": 1.24, "volume": null}, {"date": "1999-11-29", "close": 1.24, "volume": 10000.0}, {"date": "1999-11-30", "close": 1.24, "volume": null}, {"date": "1999-12-01", "close": 1.24, "volume": null}, {"date": "1999-12-02", "close": 1.24, "volume": null}, {"date": "1999-12-03", "close": 1.24, "volume": null}, {"date": "1999-12-06", "close": 1.24, "volume": null}, {"date": "1999-12-07", "close": 1.198, "volume": 28850.0}, {"date": "1999-12-08", "close": 1.198, "volume": null}, {"date": "1999-12-09", "close": 1.19, "volume": 5000.0}, {"date": "1999-12-10", "close": 1.16, "volume": 25000.0}, {"date": "1999-12-13", "close": 1.2, "volume": 48750.0}, {"date": "1999-12-14", "close": 1.2, "volume": null}, {"date": "1999-12-15", "close": 1.2, "volume": 94550.0}, {"date": "1999-12-16", "close": 1.22, "volume": 10000.0}, {"date": "1999-12-17", "close": 1.24, "volume": 25500.0}, {"date": "1999-12-20", "close": 1.22, "volume": 27500.0}, {"date": "1999-12-21", "close": 1.24, "volume": 22800.0}, {"date": "1999-12-22", "close": 1.24, "volume": null}, {"date": "1999-12-23", "close": 1.24, "volume": null}, {"date": "1999-12-24", "close": 1.24, "volume": null}, {"date": "1999-12-27", "close": 1.24, "volume": null}, {"date": "1999-12-28", "close": 1.24, "volume": null}, {"date": "1999-12-29", "close": 1.25, "volume": 3915.0}, {"date": "1999-12-30", "close": 1.25, "volume": null}, {"date": "1999-12-31", "close": 1.25, "volume": null}, {"date": "2000-01-03", "close": 1.25, "volume": null}, {"date": "2000-01-04", "close": 1.25, "volume": null}, {"date": "2000-01-05", "close": 1.25, "volume": null}, {"date": "2000-01-06", "close": 1.25, "volume": null}, {"date": "2000-01-07", "close": 1.25, "volume": null}, {"date": "2000-01-10", "close": 1.18, "volume": 4000.0}, {"date": "2000-01-11", "close": 1.16, "volume": 10355.0}, {"date": "2000-01-12", "close": 1.17, "volume": 1980.0}, {"date": "2000-01-13", "close": 1.17, "volume": null}, {"date": "2000-01-14", "close": 1.17, "volume": null}, {"date": "2000-01-17", "close": 1.17, "volume": 8500.0}, {"date": "2000-01-18", "close": 1.14, "volume": 2000.0}, {"date": "2000-01-19", "close": 1.14, "volume": null}, {"date": "2000-01-20", "close": 1.14, "volume": null}, {"date": "2000-01-21", "close": 1.25, "volume": 23950.0}, {"date": "2000-01-24", "close": 1.25, "volume": null}, {"date": "2000-01-25", "close": 1.25, "volume": null}, {"date": "2000-01-26", "close": 1.25, "volume": null}, {"date": "2000-01-27", "close": 1.25, "volume": null}, {"date": "2000-01-28", "close": 1.25, "volume": null}, {"date": "2000-01-31", "close": 1.25, "volume": null}, {"date": "2000-02-01", "close": 1.216, "volume": 1500.0}, {"date": "2000-02-02", "close": 1.21, "volume": 1400.0}, {"date": "2000-02-07", "close": 1.16, "volume": 2500.0}, {"date": "2000-02-08", "close": 1.16, "volume": 11325.0}, {"date": "2000-02-11", "close": 1.16, "volume": 25000.0}, {"date": "2000-02-16", "close": 1.16, "volume": 45000.0}, {"date": "2000-02-17", "close": 1.15, "volume": 20000.0}, {"date": "2000-02-21", "close": 1.15, "volume": 27290.0}, {"date": "2000-02-23", "close": 1.15, "volume": 410.0}, {"date": "2000-02-28", "close": 1.138, "volume": 20000.0}, {"date": "2000-02-29", "close": 1.11, "volume": 40000.0}, {"date": "2000-03-01", "close": 1.13, "volume": 3250.0}, {"date": "2000-03-02", "close": 1.11, "volume": 27590.0}, {"date": "2000-03-03", "close": 1.11, "volume": 25000.0}, {"date": "2000-03-06", "close": 1.11, "volume": 42975.0}, {"date": "2000-03-07", "close": 1.1, "volume": 5450.0}, {"date": "2000-03-08", "close": 1.1, "volume": 20000.0}, {"date": "2000-03-09", "close": 1.1, "volume": 55000.0}, {"date": "2000-03-10", "close": 1.09, "volume": 11450.0}, {"date": "2000-03-13", "close": 1.1, "volume": 10000.0}, {"date": "2000-03-14", "close": 1.11, "volume": 600.0}, {"date": "2000-03-15", "close": 1.11, "volume": 10000.0}, {"date": "2000-03-16", "close": 1.1, "volume": 58420.0}, {"date": "2000-03-17", "close": 1.15, "volume": 2950.0}, {"date": "2000-03-20", "close": 1.15, "volume": 4135.0}, {"date": "2000-03-22", "close": 1.11, "volume": 1625.0}, {"date": "2000-03-23", "close": 1.11, "volume": 6500.0}, {"date": "2000-03-28", "close": 1.1, "volume": 21430.0}, {"date": "2000-03-29", "close": 1.15, "volume": 15000.0}, {"date": "2000-04-03", "close": 1.13, "volume": 5000.0}, {"date": "2000-04-04", "close": 1.104, "volume": 5000.0}, {"date": "2000-04-11", "close": 1.1, "volume": 20000.0}, {"date": "2000-04-17", "close": 1.06, "volume": 10000.0}, {"date": "2000-04-18", "close": 1.06, "volume": 2500.0}, {"date": "2000-04-19", "close": 1.06, "volume": 4135.0}, {"date": "2000-04-27", "close": 1.06, "volume": 5000.0}, {"date": "2000-04-28", "close": 1.06, "volume": 5000.0}, {"date": "2000-05-08", "close": 1.0, "volume": 35000.0}, {"date": "2000-05-09", "close": 1.0, "volume": 392715.0}, {"date": "2000-05-11", "close": 1.01, "volume": 22500.0}, {"date": "2000-05-12", "close": 0.99, "volume": 100000.0}, {"date": "2000-05-15", "close": 1.01, "volume": 8200.0}, {"date": "2000-05-16", "close": 1.0, "volume": 5000.0}, {"date": "2000-05-17", "close": 1.0, "volume": 5000.0}, {"date": "2000-05-19", "close": 1.0, "volume": 9500.0}, {"date": "2000-05-23", "close": 1.02, "volume": 8000.0}, {"date": "2000-05-24", "close": 1.02, "volume": 5000.0}, {"date": "2000-05-25", "close": 1.02, "volume": 19550.0}, {"date": "2000-05-30", "close": 1.02, "volume": 5840.0}, {"date": "2000-06-01", "close": 1.02, "volume": 18000.0}, {"date": "2000-06-06", "close": 1.02, "volume": 180000.0}, {"date": "2000-06-08", "close": 1.05, "volume": 5005.0}, {"date": "2000-06-14", "close": 1.02, "volume": 10000.0}, {"date": "2000-06-21", "close": 1.02, "volume": 1475.0}, {"date": "2000-06-22", "close": 1.0, "volume": 40500.0}, {"date": "2000-06-23", "close": 0.98, "volume": 5000.0}, {"date": "2000-06-26", "close": 0.99, "volume": 52500.0}, {"date": "2000-06-28", "close": 1.02, "volume": 8525.0}, {"date": "2000-06-29", "close": 1.02, "volume": 13975.0}, {"date": "2000-06-30", "close": 1.02, "volume": 236025.0}, {"date": "2000-07-03", "close": 1.02, "volume": 5355.0}, {"date": "2000-07-04", "close": 1.02, "volume": 4150.0}, {"date": "2000-07-05", "close": 1.02, "volume": 1500.0}, {"date": "2000-07-06", "close": 1.17, "volume": 51550.0}, {"date": "2000-07-07", "close": 1.17, "volume": 26270.0}, {"date": "2000-07-10", "close": 1.17, "volume": 25000.0}, {"date": "2000-07-11", "close": 1.17, "volume": 15250.0}, {"date": "2000-07-17", "close": 1.17, "volume": 13315.0}, {"date": "2000-07-18", "close": 1.17, "volume": 265000.0}, {"date": "2000-07-20", "close": 1.18, "volume": 191450.0}, {"date": "2000-07-24", "close": 1.18, "volume": 5000.0}, {"date": "2000-07-25", "close": 1.08, "volume": 2625.0}, {"date": "2000-07-27", "close": 1.18, "volume": 21375.0}, {"date": "2000-07-31", "close": 1.18, "volume": 42500.0}, {"date": "2000-08-04", "close": 1.18, "volume": 517000.0}, {"date": "2000-08-07", "close": 1.18, "volume": 25180.0}, {"date": "2000-08-08", "close": 1.19, "volume": 9075.0}, {"date": "2000-08-09", "close": 1.18, "volume": 19820.0}, {"date": "2000-08-11", "close": 1.18, "volume": 375000.0}, {"date": "2000-08-14", "close": 1.19, "volume": 2000.0}, {"date": "2000-08-15", "close": 1.19, "volume": 1425.0}, {"date": "2000-08-16", "close": 1.19, "volume": 3575.0}, {"date": "2000-08-17", "close": 1.19, "volume": 11800.0}, {"date": "2000-08-23", "close": 1.18, "volume": 2450.0}, {"date": "2000-08-24", "close": 1.25, "volume": 72350.0}, {"date": "2000-08-25", "close": 1.27, "volume": 92500.0}, {"date": "2000-08-28", "close": 1.3, "volume": 45000.0}, {"date": "2000-08-29", "close": 1.3, "volume": 15000.0}, {"date": "2000-08-30", "close": 1.316, "volume": 5000.0}, {"date": "2000-08-31", "close": 1.304, "volume": 5000.0}, {"date": "2000-09-01", "close": 1.33, "volume": 38070.0}, {"date": "2000-09-04", "close": 1.32, "volume": 20000.0}, {"date": "2000-09-05", "close": 1.37, "volume": 12500.0}, {"date": "2000-09-06", "close": 1.37, "volume": 15000.0}, {"date": "2000-09-07", "close": 1.34, "volume": 20000.0}, {"date": "2000-09-08", "close": 1.34, "volume": 5000.0}, {"date": "2000-09-11", "close": 1.34, "volume": 10500.0}, {"date": "2000-09-19", "close": 1.34, "volume": 92000.0}, {"date": "2000-09-20", "close": 1.34, "volume": 10000.0}, {"date": "2000-09-25", "close": 1.31, "volume": 390.0}, {"date": "2000-09-26", "close": 1.31, "volume": 65000.0}, {"date": "2000-09-28", "close": 1.3, "volume": 3750.0}, {"date": "2000-10-04", "close": 1.3, "volume": 2910.0}, {"date": "2000-10-05", "close": 1.3, "volume": 10355.0}, {"date": "2000-10-10", "close": 1.3, "volume": 5000.0}, {"date": "2000-10-13", "close": 1.34, "volume": 27500.0}, {"date": "2000-10-16", "close": 1.32, "volume": 21895.0}, {"date": "2000-10-24", "close": 1.338, "volume": 15500.0}, {"date": "2000-10-25", "close": 1.38, "volume": 5000.0}, {"date": "2000-10-26", "close": 1.38, "volume": 30000.0}, {"date": "2000-10-27", "close": 1.38, "volume": 3985.0}, {"date": "2000-10-30", "close": 1.38, "volume": 13500.0}, {"date": "2000-11-01", "close": 1.38, "volume": 6750.0}, {"date": "2000-11-02", "close": 1.38, "volume": 10000.0}, {"date": "2000-11-03", "close": 1.38, "volume": 1000.0}, {"date": "2000-11-06", "close": 1.38, "volume": 4015.0}, {"date": "2000-11-09", "close": 1.48, "volume": 11500.0}, {"date": "2000-11-13", "close": 1.55, "volume": 5000.0}, {"date": "2000-11-14", "close": 1.55, "volume": 10000.0}, {"date": "2000-11-15", "close": 1.56, "volume": 12500.0}, {"date": "2000-11-16", "close": 1.5, "volume": 5045.0}, {"date": "2000-11-17", "close": 1.5, "volume": 59595.0}, {"date": "2000-11-20", "close": 1.6, "volume": 750.0}, {"date": "2000-11-21", "close": 1.6, "volume": 875.0}, {"date": "2000-11-22", "close": 1.6, "volume": null}, {"date": "2000-11-23", "close": 1.6, "volume": 2500.0}, {"date": "2000-11-24", "close": 1.6, "volume": 875.0}, {"date": "2000-11-27", "close": 1.6, "volume": 4000.0}, {"date": "2000-11-28", "close": 1.5, "volume": 6750.0}, {"date": "2000-11-29", "close": 1.5, "volume": null}, {"date": "2000-11-30", "close": 1.5, "volume": 1400.0}, {"date": "2000-12-01", "close": 1.5, "volume": 3720.0}, {"date": "2000-12-04", "close": 1.5, "volume": null}, {"date": "2000-12-05", "close": 1.5, "volume": 1280.0}, {"date": "2000-12-06", "close": 1.5, "volume": null}, {"date": "2000-12-07", "close": 1.5, "volume": 5000.0}, {"date": "2000-12-11", "close": 1.5, "volume": null}, {"date": "2000-12-12", "close": 1.5, "volume": null}, {"date": "2000-12-13", "close": 1.5, "volume": null}, {"date": "2000-12-14", "close": 1.5, "volume": null}, {"date": "2000-12-15", "close": 1.5, "volume": null}, {"date": "2000-12-18", "close": 1.5, "volume": null}, {"date": "2000-12-19", "close": 1.58, "volume": 7750.0}, {"date": "2000-12-20", "close": 1.58, "volume": 10250.0}, {"date": "2000-12-21", "close": 1.58, "volume": null}, {"date": "2000-12-22", "close": 1.58, "volume": null}, {"date": "2000-12-27", "close": 1.58, "volume": 1750.0}, {"date": "2000-12-28", "close": 1.58, "volume": 2500.0}, {"date": "2000-12-29", "close": 1.58, "volume": 5000.0}, {"date": "2001-01-02", "close": 1.58, "volume": 3000.0}, {"date": "2001-01-03", "close": 1.58, "volume": null}, {"date": "2001-01-04", "close": 1.58, "volume": 7000.0}, {"date": "2001-01-05", "close": 1.582, "volume": 3000.0}, {"date": "2001-01-08", "close": 1.57, "volume": 620.0}, {"date": "2001-01-09", "close": 1.57, "volume": 630.0}, {"date": "2001-01-10", "close": 1.57, "volume": null}, {"date": "2001-01-11", "close": 1.57, "volume": null}, {"date": "2001-01-12", "close": 1.57, "volume": null}, {"date": "2001-01-15", "close": 1.56, "volume": 3390.0}, {"date": "2001-01-16", "close": 1.56, "volume": null}, {"date": "2001-01-17", "close": 1.52, "volume": 3100.0}, {"date": "2001-01-18", "close": 1.52, "volume": null}, {"date": "2001-01-19", "close": 1.52, "volume": null}, {"date": "2001-01-22", "close": 1.521, "volume": 569085.0}, {"date": "2001-01-23", "close": 1.56, "volume": 1500.0}, {"date": "2001-01-24", "close": 1.5, "volume": 500.0}, {"date": "2001-01-25", "close": 1.5, "volume": null}, {"date": "2001-01-29", "close": 1.5, "volume": null}, {"date": "2001-01-30", "close": 1.52, "volume": 2000.0}, {"date": "2001-01-31", "close": 1.56, "volume": 30500.0}, {"date": "2001-02-01", "close": 1.56, "volume": 13005.0}, {"date": "2001-02-02", "close": 1.6, "volume": 6995.0}, {"date": "2001-02-05", "close": 1.6, "volume": 5000.0}, {"date": "2001-02-06", "close": 1.6, "volume": 13755.0}, {"date": "2001-02-07", "close": 1.59, "volume": 12000.0}, {"date": "2001-02-08", "close": 1.59, "volume": 35500.0}, {"date": "2001-02-09", "close": 1.6, "volume": 14045.0}, {"date": "2001-02-12", "close": 1.6, "volume": null}, {"date": "2001-02-13", "close": 1.58, "volume": 5000.0}, {"date": "2001-02-14", "close": 1.58, "volume": null}, {"date": "2001-02-15", "close": 1.58, "volume": null}, {"date": "2001-02-16", "close": 1.58, "volume": null}, {"date": "2001-02-19", "close": 1.6, "volume": 6750.0}, {"date": "2001-02-20", "close": 1.6, "volume": 5625.0}, {"date": "2001-02-21", "close": 1.6, "volume": 24575.0}, {"date": "2001-02-22", "close": 1.6, "volume": 5355.0}, {"date": "2001-02-23", "close": 1.6, "volume": null}, {"date": "2001-02-26", "close": 1.62, "volume": 20000.0}, {"date": "2001-02-27", "close": 1.7, "volume": 43695.0}, {"date": "2001-02-28", "close": 1.78, "volume": 13695.0}, {"date": "2001-03-01", "close": 1.8, "volume": 11390.0}, {"date": "2001-03-02", "close": 1.76, "volume": 40000.0}, {"date": "2001-03-05", "close": 1.85, "volume": 28480.0}, {"date": "2001-03-06", "close": 1.85, "volume": 2500.0}, {"date": "2001-03-07", "close": 1.85, "volume": 21870.0}, {"date": "2001-03-08", "close": 1.82, "volume": 10000.0}, {"date": "2001-03-09", "close": 1.82, "volume": 6000.0}, {"date": "2001-03-12", "close": 1.84, "volume": 4750.0}, {"date": "2001-03-13", "close": 1.82, "volume": 27175.0}, {"date": "2001-03-14", "close": 1.82, "volume": 13100.0}, {"date": "2001-03-15", "close": 1.822, "volume": 4500.0}, {"date": "2001-03-16", "close": 1.822, "volume": 550.0}, {"date": "2001-03-19", "close": 1.822, "volume": 7275.0}, {"date": "2001-03-20", "close": 1.822, "volume": 41175.0}, {"date": "2001-03-21", "close": 1.84, "volume": 4605.0}, {"date": "2001-03-22", "close": 1.83, "volume": 10000.0}, {"date": "2001-03-23", "close": 1.86, "volume": 7750.0}, {"date": "2001-03-26", "close": 1.87, "volume": 5000.0}, {"date": "2001-03-27", "close": 1.87, "volume": 2700.0}, {"date": "2001-03-28", "close": 1.87, "volume": null}, {"date": "2001-03-29", "close": 1.82, "volume": 11120.0}, {"date": "2001-03-30", "close": 1.84, "volume": 23880.0}, {"date": "2001-04-02", "close": 1.84, "volume": 50735.0}, {"date": "2001-04-03", "close": 1.84, "volume": 47000.0}, {"date": "2001-04-04", "close": 1.86, "volume": 3385.0}, {"date": "2001-04-05", "close": 1.86, "volume": 2500.0}, {"date": "2001-04-06", "close": 1.86, "volume": null}, {"date": "2001-04-09", "close": 1.8, "volume": 11500.0}, {"date": "2001-04-10", "close": 1.77, "volume": 21050.0}, {"date": "2001-04-11", "close": 1.8, "volume": 500.0}, {"date": "2001-04-12", "close": 1.8, "volume": null}, {"date": "2001-04-17", "close": 1.804, "volume": 10715.0}, {"date": "2001-04-18", "close": 1.804, "volume": null}, {"date": "2001-04-19", "close": 1.804, "volume": null}, {"date": "2001-04-20", "close": 1.87, "volume": 8575.0}, {"date": "2001-04-23", "close": 1.9, "volume": 1400.0}, {"date": "2001-04-24", "close": 1.9, "volume": 850.0}, {"date": "2001-04-26", "close": 2.0, "volume": 11500.0}, {"date": "2001-04-27", "close": 1.998, "volume": 12250.0}, {"date": "2001-04-30", "close": 1.998, "volume": 41050.0}, {"date": "2001-05-01", "close": 1.998, "volume": 9750.0}, {"date": "2001-05-02", "close": 1.978, "volume": 8000.0}, {"date": "2001-05-03", "close": 1.96, "volume": 38250.0}, {"date": "2001-05-04", "close": 1.96, "volume": 32150.0}, {"date": "2001-05-07", "close": 1.72, "volume": 15500.0}, {"date": "2001-05-08", "close": 1.68, "volume": 7025.0}, {"date": "2001-05-09", "close": 1.72, "volume": 10000.0}, {"date": "2001-05-10", "close": 1.73, "volume": 5000.0}, {"date": "2001-05-11", "close": 1.8, "volume": 7505.0}, {"date": "2001-05-14", "close": 1.798, "volume": 10025.0}, {"date": "2001-05-15", "close": 1.74, "volume": 2975.0}, {"date": "2001-05-16", "close": 1.74, "volume": null}, {"date": "2001-05-17", "close": 1.75, "volume": 8710.0}, {"date": "2001-05-18", "close": 1.75, "volume": 11225.0}, {"date": "2001-05-21", "close": 1.74, "volume": 5000.0}, {"date": "2001-05-22", "close": 1.75, "volume": 2025.0}, {"date": "2001-05-23", "close": 1.75, "volume": 27420.0}, {"date": "2001-05-24", "close": 1.75, "volume": 3500.0}, {"date": "2001-05-25", "close": 1.75, "volume": 7595.0}, {"date": "2001-05-28", "close": 1.75, "volume": 3500.0}, {"date": "2001-05-29", "close": 1.74, "volume": 3375.0}, {"date": "2001-05-30", "close": 1.7, "volume": 5500.0}, {"date": "2001-05-31", "close": 1.66, "volume": 5115.0}, {"date": "2001-06-01", "close": 1.7, "volume": 125925.0}, {"date": "2001-06-04", "close": 1.748, "volume": 13100.0}, {"date": "2001-06-05", "close": 1.73, "volume": 2500.0}, {"date": "2001-06-06", "close": 1.694, "volume": 8525.0}, {"date": "2001-06-07", "close": 1.694, "volume": null}, {"date": "2001-06-08", "close": 1.694, "volume": null}, {"date": "2001-06-12", "close": 1.682, "volume": 3000.0}, {"date": "2001-06-13", "close": 1.682, "volume": null}, {"date": "2001-06-14", "close": 1.7, "volume": 9500.0}, {"date": "2001-06-15", "close": 1.66, "volume": 20510.0}, {"date": "2001-06-18", "close": 1.66, "volume": null}, {"date": "2001-06-19", "close": 1.66, "volume": null}, {"date": "2001-06-20", "close": 1.66, "volume": 6710.0}, {"date": "2001-06-21", "close": 1.66, "volume": null}, {"date": "2001-06-22", "close": 1.66, "volume": null}, {"date": "2001-06-25", "close": 1.7, "volume": 2850.0}, {"date": "2001-06-26", "close": 1.74, "volume": 13165.0}, {"date": "2001-06-27", "close": 1.748, "volume": 88565.0}, {"date": "2001-06-28", "close": 1.69, "volume": 2875.0}, {"date": "2001-06-29", "close": 1.75, "volume": 250000.0}, {"date": "2001-07-02", "close": 1.74, "volume": 550000.0}, {"date": "2001-07-03", "close": 1.74, "volume": 456435.0}, {"date": "2001-07-04", "close": 1.74, "volume": null}, {"date": "2001-07-05", "close": 1.74, "volume": 15000.0}, {"date": "2001-07-06", "close": 1.8, "volume": 32850.0}, {"date": "2001-07-09", "close": 1.8, "volume": null}, {"date": "2001-07-10", "close": 1.78, "volume": 9330.0}, {"date": "2001-07-11", "close": 1.8, "volume": 9170.0}, {"date": "2001-07-12", "close": 1.8, "volume": 7400.0}, {"date": "2001-07-13", "close": 1.8, "volume": 500.0}, {"date": "2001-07-16", "close": 1.8, "volume": 4500.0}, {"date": "2001-07-17", "close": 1.83, "volume": 3250.0}, {"date": "2001-07-18", "close": 1.8, "volume": 1610.0}, {"date": "2001-07-19", "close": 1.74, "volume": 19550.0}, {"date": "2001-07-20", "close": 1.74, "volume": null}, {"date": "2001-07-23", "close": 1.6, "volume": 449495.0}, {"date": "2001-07-24", "close": 1.64, "volume": 25000.0}, {"date": "2001-07-25", "close": 1.6494, "volume": 840.0}, {"date": "2001-07-26", "close": 1.72, "volume": 4000.0}, {"date": "2001-07-27", "close": 1.74, "volume": 5000.0}, {"date": "2001-07-30", "close": 1.78, "volume": 5000.0}, {"date": "2001-07-31", "close": 1.76, "volume": 5945.0}, {"date": "2001-08-01", "close": 1.76, "volume": 27300.0}, {"date": "2001-08-02", "close": 1.77, "volume": 18410.0}, {"date": "2001-08-03", "close": 1.77, "volume": 4755.0}, {"date": "2001-08-06", "close": 1.77, "volume": 5000.0}, {"date": "2001-08-07", "close": 1.77, "volume": null}, {"date": "2001-08-08", "close": 1.74, "volume": 28500.0}, {"date": "2001-08-09", "close": 1.74, "volume": null}, {"date": "2001-08-10", "close": 1.71, "volume": 5425.0}, {"date": "2001-08-13", "close": 1.7, "volume": 4500.0}, {"date": "2001-08-14", "close": 1.7, "volume": 3000.0}, {"date": "2001-08-15", "close": 1.69, "volume": 51185.0}, {"date": "2001-08-16", "close": 1.712, "volume": 3575.0}, {"date": "2001-08-17", "close": 1.712, "volume": 7500.0}, {"date": "2001-08-20", "close": 1.712, "volume": null}, {"date": "2001-08-21", "close": 1.77, "volume": 7920.0}, {"date": "2001-08-22", "close": 1.77, "volume": null}, {"date": "2001-08-23", "close": 1.77, "volume": 5000.0}, {"date": "2001-08-24", "close": 1.77, "volume": null}, {"date": "2001-08-27", "close": 1.84, "volume": 76900.0}, {"date": "2001-08-28", "close": 1.84, "volume": 27990.0}, {"date": "2001-08-29", "close": 1.84, "volume": 48670.0}, {"date": "2001-08-30", "close": 1.84, "volume": 500.0}, {"date": "2001-08-31", "close": 1.79, "volume": 16000.0}, {"date": "2001-09-03", "close": 1.79, "volume": 64270.0}, {"date": "2001-09-04", "close": 1.74, "volume": 43685.0}, {"date": "2001-09-05", "close": 1.74, "volume": 23940.0}, {"date": "2001-09-06", "close": 1.74, "volume": null}, {"date": "2001-09-10", "close": 1.76, "volume": 28015.0}, {"date": "2001-09-11", "close": 1.8, "volume": 10750.0}, {"date": "2001-09-12", "close": 1.72, "volume": 70400.0}, {"date": "2001-09-13", "close": 1.72, "volume": null}, {"date": "2001-09-14", "close": 1.74, "volume": 7250.0}, {"date": "2001-09-17", "close": 1.71, "volume": 27040.0}, {"date": "2001-09-18", "close": 1.68, "volume": 15710.0}, {"date": "2001-09-19", "close": 1.76, "volume": 1030.0}, {"date": "2001-09-20", "close": 1.758, "volume": 1120.0}, {"date": "2001-09-21", "close": 1.71, "volume": 5470.0}, {"date": "2001-09-24", "close": 1.71, "volume": 17125.0}, {"date": "2001-09-25", "close": 1.8, "volume": 1000.0}, {"date": "2001-09-26", "close": 1.74, "volume": 12500.0}, {"date": "2001-09-27", "close": 1.77, "volume": 580500.0}, {"date": "2001-09-28", "close": 1.8, "volume": 48325.0}, {"date": "2001-10-01", "close": 1.8, "volume": null}, {"date": "2001-10-02", "close": 1.8, "volume": 6100.0}, {"date": "2001-10-03", "close": 1.79, "volume": 470750.0}, {"date": "2001-10-04", "close": 1.79, "volume": null}, {"date": "2001-10-05", "close": 1.79, "volume": 3000.0}, {"date": "2001-10-08", "close": 1.79, "volume": 550.0}, {"date": "2001-10-09", "close": 1.792, "volume": 10700.0}, {"date": "2001-10-10", "close": 1.8, "volume": 7650.0}, {"date": "2001-10-12", "close": 1.8, "volume": 10500.0}, {"date": "2001-10-15", "close": 1.8, "volume": 8500.0}, {"date": "2001-10-16", "close": 1.8, "volume": 4000.0}, {"date": "2001-10-17", "close": 1.8, "volume": 7500.0}, {"date": "2001-10-18", "close": 1.8, "volume": 15250.0}, {"date": "2001-10-19", "close": 1.8, "volume": 181265.0}, {"date": "2001-10-22", "close": 1.84, "volume": 78500.0}, {"date": "2001-10-23", "close": 1.822, "volume": 2000.0}, {"date": "2001-10-24", "close": 1.84, "volume": 11000.0}, {"date": "2001-10-25", "close": 1.822, "volume": 14450.0}, {"date": "2001-10-26", "close": 1.84, "volume": 18065.0}, {"date": "2001-10-29", "close": 1.84, "volume": 7500.0}, {"date": "2001-10-30", "close": 1.84, "volume": 20000.0}, {"date": "2001-10-31", "close": 1.84, "volume": 55205.0}, {"date": "2001-11-01", "close": 1.84, "volume": 11500.0}, {"date": "2001-11-02", "close": 1.84, "volume": 10000.0}, {"date": "2001-11-05", "close": 1.832, "volume": 24225.0}, {"date": "2001-11-06", "close": 1.84, "volume": 5550.0}, {"date": "2001-11-07", "close": 1.84, "volume": 23270.0}, {"date": "2001-11-08", "close": 1.858, "volume": 17385.0}, {"date": "2001-11-09", "close": 1.9, "volume": 16750.0}, {"date": "2001-11-12", "close": 1.91, "volume": 23055.0}, {"date": "2001-11-13", "close": 1.938, "volume": 26925.0}, {"date": "2001-11-14", "close": 1.93, "volume": 4340.0}, {"date": "2001-11-15", "close": 1.93, "volume": 9775.0}, {"date": "2001-11-16", "close": 1.94, "volume": 1415785.0}, {"date": "2001-11-19", "close": 1.972, "volume": 8150.0}, {"date": "2001-11-20", "close": 2.0, "volume": 34500.0}, {"date": "2001-11-21", "close": 1.996, "volume": 27660.0}, {"date": "2001-11-22", "close": 1.99, "volume": 3200.0}, {"date": "2001-11-23", "close": 1.996, "volume": 23390.0}, {"date": "2001-11-26", "close": 1.992, "volume": 80735.0}, {"date": "2001-11-27", "close": 2.0, "volume": 59125.0}, {"date": "2001-11-28", "close": 2.0, "volume": 20600.0}, {"date": "2001-11-29", "close": 2.04, "volume": 19600.0}, {"date": "2001-11-30", "close": 2.05, "volume": 4215.0}, {"date": "2001-12-03", "close": 2.064, "volume": 18025.0}, {"date": "2001-12-04", "close": 2.14, "volume": 27660.0}, {"date": "2001-12-05", "close": 2.16, "volume": 42640.0}, {"date": "2001-12-06", "close": 2.16, "volume": 9930.0}, {"date": "2001-12-07", "close": 2.16, "volume": 17000.0}, {"date": "2001-12-10", "close": 2.3, "volume": 10450.0}, {"date": "2001-12-11", "close": 2.39, "volume": 46185.0}, {"date": "2001-12-12", "close": 2.36, "volume": 15510.0}, {"date": "2001-12-13", "close": 2.35, "volume": 30495.0}, {"date": "2001-12-14", "close": 2.34, "volume": 13950.0}, {"date": "2001-12-17", "close": 2.32, "volume": 21495.0}, {"date": "2001-12-18", "close": 2.3, "volume": 15385.0}, {"date": "2001-12-19", "close": 2.2962, "volume": 3500.0}, {"date": "2001-12-20", "close": 2.296, "volume": 1130.0}, {"date": "2001-12-21", "close": 2.296, "volume": 8000.0}, {"date": "2001-12-27", "close": 2.296, "volume": 5250.0}, {"date": "2001-12-28", "close": 2.296, "volume": 2200.0}, {"date": "2001-12-31", "close": 2.32, "volume": 38250.0}, {"date": "2002-01-02", "close": 2.33, "volume": 2500.0}, {"date": "2002-01-03", "close": 2.328, "volume": 22000.0}, {"date": "2002-01-04", "close": 2.3, "volume": 14670.0}, {"date": "2002-01-07", "close": 2.296, "volume": 10560.0}, {"date": "2002-01-08", "close": 2.28, "volume": 9100.0}, {"date": "2002-01-09", "close": 2.28, "volume": 10345.0}, {"date": "2002-01-10", "close": 2.28, "volume": 2500.0}, {"date": "2002-01-11", "close": 2.296, "volume": 16425.0}, {"date": "2002-01-14", "close": 2.28, "volume": 12195.0}, {"date": "2002-01-15", "close": 2.26, "volume": 26750.0}, {"date": "2002-01-16", "close": 2.24, "volume": 21100.0}, {"date": "2002-01-17", "close": 2.29, "volume": 2150.0}, {"date": "2002-01-21", "close": 2.28, "volume": 13125.0}, {"date": "2002-01-22", "close": 2.28, "volume": 4380.0}, {"date": "2002-01-23", "close": 2.23, "volume": 21335.0}, {"date": "2002-01-24", "close": 2.2, "volume": 4815790.0}, {"date": "2002-01-25", "close": 2.22, "volume": 57245.0}, {"date": "2002-01-29", "close": 2.28, "volume": 18750.0}, {"date": "2002-01-30", "close": 2.24, "volume": 12710.0}, {"date": "2002-01-31", "close": 2.24, "volume": 39350.0}, {"date": "2002-02-01", "close": 2.204, "volume": 23250.0}, {"date": "2002-02-04", "close": 2.204, "volume": 18285.0}, {"date": "2002-02-05", "close": 2.2, "volume": 109365.0}, {"date": "2002-02-06", "close": 2.2, "volume": 3405.0}, {"date": "2002-02-07", "close": 2.2, "volume": 12000.0}, {"date": "2002-02-08", "close": 2.28, "volume": 550.0}, {"date": "2002-02-11", "close": 2.28, "volume": 625.0}, {"date": "2002-02-12", "close": 2.23, "volume": 6463725.0}, {"date": "2002-02-13", "close": 2.314, "volume": 4393140.0}, {"date": "2002-02-14", "close": 2.3, "volume": 7000.0}, {"date": "2002-02-15", "close": 2.44, "volume": 296595.0}, {"date": "2002-02-18", "close": 2.54, "volume": 47270.0}, {"date": "2002-02-19", "close": 2.64, "volume": 34735.0}, {"date": "2002-02-20", "close": 2.656, "volume": 38240.0}, {"date": "2002-02-21", "close": 2.656, "volume": 21700.0}, {"date": "2002-02-22", "close": 2.6, "volume": 5850.0}, {"date": "2002-02-25", "close": 2.63, "volume": 23255.0}, {"date": "2002-02-26", "close": 2.62, "volume": 9900.0}, {"date": "2002-02-27", "close": 2.55, "volume": 16400.0}, {"date": "2002-03-01", "close": 2.6, "volume": 16005.0}, {"date": "2002-03-04", "close": 2.51, "volume": 450.0}, {"date": "2002-03-05", "close": 2.51, "volume": 25370.0}, {"date": "2002-03-07", "close": 2.518, "volume": 4100.0}, {"date": "2002-03-08", "close": 2.54, "volume": 22700.0}, {"date": "2002-03-11", "close": 2.56, "volume": 67175.0}, {"date": "2002-03-12", "close": 2.56, "volume": 25000.0}, {"date": "2002-03-13", "close": 2.54, "volume": 2100.0}, {"date": "2002-03-14", "close": 2.56, "volume": 613750.0}, {"date": "2002-03-15", "close": 2.7, "volume": 21170.0}, {"date": "2002-03-18", "close": 2.698, "volume": 41475.0}, {"date": "2002-03-19", "close": 2.688, "volume": 21995.0}, {"date": "2002-03-20", "close": 2.67, "volume": 23025.0}, {"date": "2002-03-21", "close": 2.67, "volume": 8340.0}, {"date": "2002-03-22", "close": 2.666, "volume": 30550.0}, {"date": "2002-03-25", "close": 2.62, "volume": 18175.0}, {"date": "2002-03-26", "close": 2.616, "volume": 45845.0}, {"date": "2002-03-27", "close": 2.644, "volume": 66620.0}, {"date": "2002-03-28", "close": 2.644, "volume": 25440.0}, {"date": "2002-04-02", "close": 2.65, "volume": 34155.0}, {"date": "2002-04-03", "close": 2.64, "volume": 14185.0}, {"date": "2002-04-04", "close": 2.64, "volume": 13145.0}, {"date": "2002-04-05", "close": 2.64, "volume": 29380.0}, {"date": "2002-04-08", "close": 2.556, "volume": 10000.0}, {"date": "2002-04-09", "close": 2.58, "volume": 24045.0}, {"date": "2002-04-10", "close": 2.56, "volume": 14580.0}, {"date": "2002-04-11", "close": 2.58, "volume": 7495.0}, {"date": "2002-04-12", "close": 2.58, "volume": 8765.0}, {"date": "2002-04-15", "close": 2.64, "volume": 37400.0}, {"date": "2002-04-16", "close": 2.64, "volume": 12555.0}, {"date": "2002-04-17", "close": 2.64, "volume": 15525.0}, {"date": "2002-04-18", "close": 2.62, "volume": 12635.0}, {"date": "2002-04-19", "close": 2.59, "volume": 16600.0}, {"date": "2002-04-22", "close": 2.64, "volume": 21005.0}, {"date": "2002-04-23", "close": 2.638, "volume": 2215.0}, {"date": "2002-04-24", "close": 2.6, "volume": 21480.0}, {"date": "2002-04-26", "close": 2.58, "volume": 7830.0}, {"date": "2002-04-29", "close": 2.58, "volume": 61795.0}, {"date": "2002-04-30", "close": 2.52, "volume": 27650.0}, {"date": "2002-05-01", "close": 2.6, "volume": 59820.0}, {"date": "2002-05-03", "close": 2.6, "volume": 2500.0}, {"date": "2002-05-06", "close": 2.62, "volume": 21105.0}, {"date": "2002-05-07", "close": 2.66, "volume": 10775.0}, {"date": "2002-05-08", "close": 2.7, "volume": 19300.0}, {"date": "2002-05-09", "close": 2.766, "volume": 289735.0}, {"date": "2002-05-10", "close": 2.8, "volume": 47765.0}, {"date": "2002-05-13", "close": 2.772, "volume": 28680.0}, {"date": "2002-05-14", "close": 2.768, "volume": 2730.0}, {"date": "2002-05-15", "close": 2.794, "volume": 6020.0}, {"date": "2002-05-16", "close": 2.784, "volume": 14600.0}, {"date": "2002-05-17", "close": 2.788, "volume": 3685.0}, {"date": "2002-05-20", "close": 2.76, "volume": 15205.0}, {"date": "2002-05-21", "close": 2.71, "volume": 5865.0}, {"date": "2002-05-22", "close": 2.788, "volume": 18495.0}, {"date": "2002-05-23", "close": 2.8, "volume": 53375.0}, {"date": "2002-05-24", "close": 2.76, "volume": 24610.0}, {"date": "2002-05-27", "close": 2.8, "volume": 30300.0}, {"date": "2002-05-28", "close": 2.8, "volume": 8535.0}, {"date": "2002-05-29", "close": 2.8, "volume": 3750.0}, {"date": "2002-05-30", "close": 2.8, "volume": 18350.0}, {"date": "2002-05-31", "close": 2.76, "volume": 13100.0}, {"date": "2002-06-03", "close": 2.8, "volume": 20620.0}, {"date": "2002-06-04", "close": 2.85, "volume": 21585.0}, {"date": "2002-06-05", "close": 2.85, "volume": 19035.0}, {"date": "2002-06-06", "close": 2.88, "volume": 63065.0}, {"date": "2002-06-07", "close": 2.93, "volume": 63380.0}, {"date": "2002-06-11", "close": 2.94, "volume": 63330.0}, {"date": "2002-06-12", "close": 2.944, "volume": 61630.0}, {"date": "2002-06-13", "close": 2.932, "volume": 12450.0}, {"date": "2002-06-14", "close": 2.92, "volume": 10190.0}, {"date": "2002-06-17", "close": 2.91, "volume": 37045.0}, {"date": "2002-06-18", "close": 2.91, "volume": 9325.0}, {"date": "2002-06-19", "close": 2.91, "volume": 1785.0}, {"date": "2002-06-20", "close": 2.9, "volume": 30630.0}, {"date": "2002-06-21", "close": 2.882, "volume": 10605.0}, {"date": "2002-06-24", "close": 2.8, "volume": 16950.0}, {"date": "2002-06-25", "close": 2.7, "volume": 22525.0}, {"date": "2002-06-26", "close": 2.7, "volume": 26360.0}, {"date": "2002-06-27", "close": 2.66, "volume": 11975.0}, {"date": "2002-06-28", "close": 2.75, "volume": 69305.0}, {"date": "2002-07-01", "close": 2.9, "volume": 7790.0}, {"date": "2002-07-02", "close": 2.78, "volume": 17565.0}, {"date": "2002-07-03", "close": 2.64, "volume": 4120.0}, {"date": "2002-07-04", "close": 2.62, "volume": 39085.0}, {"date": "2002-07-05", "close": 2.7, "volume": 1750.0}, {"date": "2002-07-08", "close": 2.8, "volume": 8320.0}, {"date": "2002-07-09", "close": 2.73, "volume": 580.0}, {"date": "2002-07-10", "close": 2.78, "volume": 135.0}, {"date": "2002-07-11", "close": 2.71, "volume": 10380.0}, {"date": "2002-07-12", "close": 2.71, "volume": 47205.0}, {"date": "2002-07-15", "close": 2.7, "volume": 2335.0}, {"date": "2002-07-16", "close": 2.68, "volume": 12970.0}, {"date": "2002-07-17", "close": 2.7, "volume": 90430.0}, {"date": "2002-07-18", "close": 2.7, "volume": 8125.0}, {"date": "2002-07-19", "close": 2.7, "volume": 2655.0}, {"date": "2002-07-22", "close": 2.6, "volume": 16960.0}, {"date": "2002-07-23", "close": 2.66, "volume": 14450.0}, {"date": "2002-07-24", "close": 2.53, "volume": 2590.0}, {"date": "2002-07-25", "close": 2.54, "volume": 11180.0}, {"date": "2002-07-26", "close": 2.512, "volume": 15085.0}, {"date": "2002-07-29", "close": 2.598, "volume": 13850.0}, {"date": "2002-07-30", "close": 2.6, "volume": 6300.0}, {"date": "2002-07-31", "close": 2.7, "volume": 19635.0}, {"date": "2002-08-01", "close": 2.7, "volume": 3640.0}, {"date": "2002-08-02", "close": 2.66, "volume": 4150.0}, {"date": "2002-08-05", "close": 2.66, "volume": 22500.0}, {"date": "2002-08-06", "close": 2.6, "volume": 76435.0}, {"date": "2002-08-07", "close": 2.6, "volume": 6845.0}, {"date": "2002-08-08", "close": 2.6, "volume": 9155.0}, {"date": "2002-08-09", "close": 2.64, "volume": 1610.0}, {"date": "2002-08-12", "close": 2.64, "volume": 3545.0}, {"date": "2002-08-13", "close": 2.6, "volume": 1042400.0}, {"date": "2002-08-14", "close": 2.6, "volume": 254365.0}, {"date": "2002-08-15", "close": 2.6, "volume": 2510.0}, {"date": "2002-08-16", "close": 2.6, "volume": 19305.0}, {"date": "2002-08-19", "close": 2.63, "volume": 81865.0}, {"date": "2002-08-20", "close": 2.82, "volume": 57270.0}, {"date": "2002-08-21", "close": 2.804, "volume": 131435.0}, {"date": "2002-08-22", "close": 2.8, "volume": 21975.0}, {"date": "2002-08-23", "close": 2.8, "volume": 52465.0}, {"date": "2002-08-26", "close": 2.77, "volume": 15855.0}, {"date": "2002-08-27", "close": 2.8, "volume": 5320.0}, {"date": "2002-08-28", "close": 2.81, "volume": 14295.0}, {"date": "2002-08-29", "close": 2.82, "volume": 9365.0}, {"date": "2002-08-30", "close": 2.802, "volume": 26740.0}, {"date": "2002-09-02", "close": 2.8, "volume": 16630.0}, {"date": "2002-09-03", "close": 2.8, "volume": 9545.0}, {"date": "2002-09-04", "close": 2.86, "volume": 13885.0}, {"date": "2002-09-05", "close": 2.85, "volume": 21470.0}, {"date": "2002-09-06", "close": 2.8, "volume": 15925.0}, {"date": "2002-09-09", "close": 2.8, "volume": 25240.0}, {"date": "2002-09-10", "close": 2.776, "volume": 5315.0}, {"date": "2002-09-11", "close": 2.752, "volume": 46715.0}, {"date": "2002-09-12", "close": 2.76, "volume": 12210.0}, {"date": "2002-09-13", "close": 2.858, "volume": 11365.0}, {"date": "2002-09-16", "close": 2.85, "volume": 20145.0}, {"date": "2002-09-17", "close": 2.85, "volume": 3000.0}, {"date": "2002-09-18", "close": 2.82, "volume": 8490.0}, {"date": "2002-09-19", "close": 2.85, "volume": 93695.0}, {"date": "2002-09-20", "close": 2.85, "volume": 13165.0}, {"date": "2002-09-23", "close": 2.84, "volume": 33685.0}, {"date": "2002-09-24", "close": 2.82, "volume": 8925.0}, {"date": "2002-09-25", "close": 2.81, "volume": 13060.0}, {"date": "2002-09-26", "close": 2.798, "volume": 47370.0}, {"date": "2002-09-27", "close": 2.778, "volume": 24965.0}, {"date": "2002-09-30", "close": 2.76, "volume": 38330.0}, {"date": "2002-10-01", "close": 2.758, "volume": 16190.0}, {"date": "2002-10-02", "close": 2.76, "volume": 157610.0}, {"date": "2002-10-03", "close": 2.76, "volume": 203000.0}, {"date": "2002-10-04", "close": 2.76, "volume": 12510.0}, {"date": "2002-10-07", "close": 2.75, "volume": 32670.0}, {"date": "2002-10-08", "close": 2.75, "volume": 10000.0}, {"date": "2002-10-09", "close": 2.71, "volume": 3000.0}, {"date": "2002-10-10", "close": 2.7, "volume": 14410.0}, {"date": "2002-10-11", "close": 2.75, "volume": 10000.0}, {"date": "2002-10-14", "close": 2.72, "volume": 19765.0}, {"date": "2002-10-15", "close": 2.72, "volume": 180710.0}, {"date": "2002-10-16", "close": 2.75, "volume": 33705.0}, {"date": "2002-10-17", "close": 2.74, "volume": 11000.0}, {"date": "2002-11-01", "close": 2.9, "volume": 18645.0}, {"date": "2002-11-04", "close": 2.9, "volume": 22565.0}, {"date": "2002-11-05", "close": 2.9, "volume": 8500.0}, {"date": "2002-11-06", "close": 2.85, "volume": 9765.0}, {"date": "2002-11-07", "close": 2.9, "volume": 1400.0}, {"date": "2002-11-08", "close": 2.85, "volume": 700126.0}, {"date": "2002-11-11", "close": 2.9, "volume": 450126.0}, {"date": "2002-11-12", "close": 2.85, "volume": 12742.0}, {"date": "2002-11-13", "close": 2.83, "volume": 8300.0}, {"date": "2002-11-14", "close": 2.8, "volume": 7350.0}, {"date": "2002-11-15", "close": 2.8, "volume": 7774.0}, {"date": "2002-11-18", "close": 2.82, "volume": 82015.0}, {"date": "2002-11-19", "close": 2.75, "volume": 47945.0}, {"date": "2002-11-20", "close": 2.7, "volume": 14100.0}, {"date": "2002-11-21", "close": 2.5, "volume": 30050.0}, {"date": "2002-11-22", "close": 2.5, "volume": 91570.0}, {"date": "2002-11-25", "close": 2.39, "volume": 37026.0}, {"date": "2002-11-26", "close": 2.45, "volume": 58455.0}, {"date": "2002-11-27", "close": 2.35, "volume": 4458992.0}, {"date": "2002-11-28", "close": 2.45, "volume": 99116.0}, {"date": "2002-11-29", "close": 2.41, "volume": 33795.0}, {"date": "2002-12-02", "close": 2.6, "volume": 2875.0}, {"date": "2002-12-03", "close": 2.56, "volume": 21050.0}, {"date": "2002-12-04", "close": 2.55, "volume": 17350.0}, {"date": "2002-12-05", "close": 2.45, "volume": 20000.0}, {"date": "2002-12-06", "close": 2.45, "volume": 597250.0}, {"date": "2002-12-09", "close": 2.5, "volume": 17537.0}, {"date": "2002-12-10", "close": 2.5, "volume": 5117.0}, {"date": "2002-12-11", "close": 2.49, "volume": 2911.0}, {"date": "2002-12-12", "close": 2.5, "volume": 15796.0}, {"date": "2002-12-13", "close": 2.5, "volume": 3640.0}, {"date": "2002-12-16", "close": 2.53, "volume": 14080.0}, {"date": "2002-12-18", "close": 2.47, "volume": 22300.0}, {"date": "2002-12-19", "close": 2.47, "volume": 4000.0}, {"date": "2002-12-20", "close": 2.45, "volume": 2230.0}, {"date": "2002-12-23", "close": 2.45, "volume": 8163.0}, {"date": "2002-12-24", "close": 2.46, "volume": 420.0}, {"date": "2002-12-30", "close": 2.45, "volume": 16150.0}, {"date": "2002-12-31", "close": 2.48, "volume": 7577.0}, {"date": "2003-01-02", "close": 2.49, "volume": 1300.0}, {"date": "2003-01-03", "close": 2.5, "volume": 5500.0}, {"date": "2003-01-07", "close": 2.5, "volume": 618305.0}, {"date": "2003-01-08", "close": 2.5, "volume": 266500.0}, {"date": "2003-01-09", "close": 2.54, "volume": 6962.0}, {"date": "2003-01-10", "close": 2.54, "volume": 4330.0}, {"date": "2003-01-13", "close": 2.54, "volume": 5798.0}, {"date": "2003-01-14", "close": 2.5, "volume": 23266.0}, {"date": "2003-01-15", "close": 2.5, "volume": 41072.0}, {"date": "2003-01-20", "close": 2.52, "volume": 541.0}, {"date": "2003-01-21", "close": 2.52, "volume": 12259.0}, {"date": "2003-01-22", "close": 2.52, "volume": 4678.0}, {"date": "2003-01-23", "close": 2.52, "volume": 10672.0}, {"date": "2003-01-24", "close": 2.5, "volume": 1338.0}, {"date": "2003-01-28", "close": 2.5, "volume": 19482.0}, {"date": "2003-01-29", "close": 2.5, "volume": 169000.0}, {"date": "2003-01-30", "close": 2.46, "volume": 163123.0}, {"date": "2003-01-31", "close": 2.44, "volume": 14290.0}, {"date": "2003-02-03", "close": 2.41, "volume": 15136.0}, {"date": "2003-02-04", "close": 2.44, "volume": 12500.0}, {"date": "2003-02-05", "close": 2.44, "volume": 220410.0}, {"date": "2003-02-06", "close": 2.43, "volume": 4180.0}, {"date": "2003-02-07", "close": 2.38, "volume": 17347.0}, {"date": "2003-02-10", "close": 2.35, "volume": 7273.0}, {"date": "2003-02-11", "close": 2.34, "volume": 26366.0}, {"date": "2003-02-12", "close": 2.35, "volume": 167482.0}, {"date": "2003-02-13", "close": 2.36, "volume": 200950.0}, {"date": "2003-02-14", "close": 2.36, "volume": 3800.0}, {"date": "2003-02-17", "close": 2.33, "volume": 46207.0}, {"date": "2003-02-18", "close": 2.3, "volume": 43806.0}, {"date": "2003-02-19", "close": 2.27, "volume": 41755.0}, {"date": "2003-02-20", "close": 2.23, "volume": 40840.0}, {"date": "2003-02-21", "close": 2.22, "volume": 9673.0}, {"date": "2003-02-24", "close": 2.21, "volume": 268496.0}, {"date": "2003-02-25", "close": 2.18, "volume": 51475.0}, {"date": "2003-02-26", "close": 2.18, "volume": 14694.0}, {"date": "2003-02-27", "close": 2.2, "volume": 215731.0}, {"date": "2003-02-28", "close": 2.2, "volume": 147686.0}, {"date": "2003-03-03", "close": 2.15, "volume": 15279.0}, {"date": "2003-03-04", "close": 2.15, "volume": 10799.0}, {"date": "2003-03-05", "close": 2.11, "volume": 30789.0}, {"date": "2003-03-06", "close": 2.1, "volume": 13180.0}, {"date": "2003-03-07", "close": 2.1, "volume": 79918.0}, {"date": "2003-03-10", "close": 2.1, "volume": 6880.0}, {"date": "2003-03-11", "close": 2.02, "volume": 28449.0}, {"date": "2003-03-12", "close": 2.02, "volume": 18420.0}, {"date": "2003-03-13", "close": 2.05, "volume": 5000.0}, {"date": "2003-03-14", "close": 2.05, "volume": 300.0}, {"date": "2003-03-17", "close": 2.02, "volume": 58577.0}, {"date": "2003-03-18", "close": 2.2, "volume": 21413.0}, {"date": "2003-03-19", "close": 2.2, "volume": 15086.0}, {"date": "2003-03-20", "close": 2.17, "volume": 14750.0}, {"date": "2003-03-21", "close": 2.35, "volume": 15095.0}, {"date": "2003-03-24", "close": 2.45, "volume": 102988.0}, {"date": "2003-03-25", "close": 2.4, "volume": 5037.0}, {"date": "2003-03-26", "close": 2.38, "volume": 8072.0}, {"date": "2003-03-27", "close": 2.34, "volume": 10438.0}, {"date": "2003-03-28", "close": 2.3, "volume": 46865.0}, {"date": "2003-04-01", "close": 2.3, "volume": 29223.0}, {"date": "2003-04-02", "close": 2.3, "volume": 13309.0}, {"date": "2003-04-03", "close": 2.35, "volume": 15862.0}, {"date": "2003-04-04", "close": 2.37, "volume": 1000.0}, {"date": "2003-04-07", "close": 2.48, "volume": 20554.0}, {"date": "2003-04-08", "close": 2.47, "volume": 9767.0}, {"date": "2003-04-09", "close": 2.46, "volume": 11000.0}, {"date": "2003-04-10", "close": 2.41, "volume": 1000.0}, {"date": "2003-04-11", "close": 2.45, "volume": 10085.0}, {"date": "2003-04-14", "close": 2.54, "volume": 39047.0}, {"date": "2003-04-15", "close": 2.6, "volume": 21359.0}, {"date": "2003-04-16", "close": 2.61, "volume": 31756.0}, {"date": "2003-04-17", "close": 2.62, "volume": 14472.0}, {"date": "2003-04-22", "close": 2.65, "volume": 1323.0}, {"date": "2003-04-23", "close": 2.6, "volume": 8500.0}, {"date": "2003-04-24", "close": 2.6, "volume": 20470.0}, {"date": "2003-04-28", "close": 2.5, "volume": 6406.0}, {"date": "2003-04-29", "close": 2.7, "volume": 10000.0}, {"date": "2003-04-30", "close": 2.6, "volume": 30610.0}, {"date": "2003-05-01", "close": 2.55, "volume": 711.0}, {"date": "2003-05-02", "close": 2.52, "volume": 4500.0}, {"date": "2003-05-05", "close": 2.53, "volume": 7500.0}, {"date": "2003-05-06", "close": 2.7, "volume": 3748.0}, {"date": "2003-05-07", "close": 2.57, "volume": 10863.0}, {"date": "2003-05-08", "close": 2.69, "volume": 5230.0}, {"date": "2003-05-12", "close": 2.68, "volume": 4050.0}, {"date": "2003-05-13", "close": 2.68, "volume": 76300.0}, {"date": "2003-05-14", "close": 2.66, "volume": 19134.0}, {"date": "2003-05-15", "close": 2.61, "volume": 750.0}, {"date": "2003-05-16", "close": 2.68, "volume": 1925.0}, {"date": "2003-05-19", "close": 2.62, "volume": 27050.0}, {"date": "2003-05-20", "close": 2.59, "volume": 18269.0}, {"date": "2003-05-21", "close": 2.55, "volume": 24782.0}, {"date": "2003-05-22", "close": 2.56, "volume": 140536.0}, {"date": "2003-05-26", "close": 2.46, "volume": 10119.0}, {"date": "2003-05-27", "close": 2.5, "volume": 12500.0}, {"date": "2003-05-28", "close": 2.5, "volume": 408882.0}, {"date": "2003-05-29", "close": 2.45, "volume": 8700.0}, {"date": "2003-05-30", "close": 2.42, "volume": 8720.0}, {"date": "2003-06-02", "close": 2.42, "volume": 7450.0}, {"date": "2003-06-03", "close": 2.42, "volume": 23558.0}, {"date": "2003-06-04", "close": 2.4, "volume": 26000.0}, {"date": "2003-06-05", "close": 2.38, "volume": 3860.0}, {"date": "2003-06-06", "close": 2.37, "volume": 9750.0}, {"date": "2003-06-10", "close": 2.36, "volume": 33688.0}, {"date": "2003-06-11", "close": 2.34, "volume": 103312.0}, {"date": "2003-06-12", "close": 2.34, "volume": 25250.0}, {"date": "2003-06-13", "close": 2.37, "volume": 34490.0}, {"date": "2003-06-16", "close": 2.45, "volume": 9325.0}, {"date": "2003-06-17", "close": 2.51, "volume": 14000.0}, {"date": "2003-06-18", "close": 2.56, "volume": 27335.0}, {"date": "2003-06-19", "close": 2.6, "volume": 11460.0}, {"date": "2003-06-20", "close": 2.6, "volume": 5137.0}, {"date": "2003-06-23", "close": 2.56, "volume": 41044.0}, {"date": "2003-06-24", "close": 2.6, "volume": 158702.0}, {"date": "2003-06-25", "close": 2.6, "volume": 27563.0}, {"date": "2003-06-26", "close": 2.57, "volume": 17694.0}, {"date": "2003-06-27", "close": 2.6, "volume": 111216.0}, {"date": "2003-06-30", "close": 2.6, "volume": 12800.0}, {"date": "2003-07-01", "close": 2.5, "volume": 46804.0}, {"date": "2003-07-02", "close": 2.5, "volume": 27905.0}, {"date": "2003-07-03", "close": 2.5, "volume": 161046.0}, {"date": "2003-07-04", "close": 2.55, "volume": 6945.0}, {"date": "2003-07-07", "close": 2.55, "volume": 3888.0}, {"date": "2003-07-08", "close": 2.65, "volume": 900.0}, {"date": "2003-07-09", "close": 2.55, "volume": 1500.0}, {"date": "2003-07-10", "close": 2.55, "volume": 25725.0}, {"date": "2003-07-14", "close": 2.58, "volume": 15250.0}, {"date": "2003-07-15", "close": 2.59, "volume": 17870.0}, {"date": "2003-07-16", "close": 2.64, "volume": 35300.0}, {"date": "2003-07-17", "close": 2.59, "volume": 17776.0}, {"date": "2003-07-18", "close": 2.6, "volume": 14000.0}, {"date": "2003-07-21", "close": 2.61, "volume": 11286.0}, {"date": "2003-07-22", "close": 2.58, "volume": 35600.0}, {"date": "2003-07-23", "close": 2.65, "volume": 87439.0}, {"date": "2003-07-24", "close": 2.7, "volume": 17000.0}, {"date": "2003-07-25", "close": 2.68, "volume": 16797.0}, {"date": "2003-07-28", "close": 2.68, "volume": 6450.0}, {"date": "2003-07-29", "close": 2.62, "volume": 16830.0}, {"date": "2003-07-30", "close": 2.67, "volume": 157000.0}, {"date": "2003-07-31", "close": 2.7, "volume": 43990.0}, {"date": "2003-08-01", "close": 2.7, "volume": 78700.0}, {"date": "2003-08-04", "close": 2.8, "volume": 30335.0}, {"date": "2003-08-05", "close": 2.82, "volume": 35029.0}, {"date": "2003-08-06", "close": 2.85, "volume": 41398.0}, {"date": "2003-08-07", "close": 3.05, "volume": 18666.0}, {"date": "2003-08-08", "close": 2.98, "volume": 26974.0}, {"date": "2003-08-11", "close": 2.97, "volume": 15500.0}, {"date": "2003-08-12", "close": 3.0, "volume": 7500.0}, {"date": "2003-08-13", "close": 3.03, "volume": 21730.0}, {"date": "2003-08-14", "close": 3.03, "volume": 20299.0}, {"date": "2003-08-15", "close": 3.03, "volume": 34588.0}, {"date": "2003-08-18", "close": 2.99, "volume": 106649.0}, {"date": "2003-08-19", "close": 3.18, "volume": 38830.0}, {"date": "2003-08-20", "close": 3.14, "volume": 76649.0}, {"date": "2003-08-21", "close": 3.18, "volume": 36915.0}, {"date": "2003-08-22", "close": 3.16, "volume": 79860.0}, {"date": "2003-08-25", "close": 3.17, "volume": 39375.0}, {"date": "2003-08-26", "close": 3.17, "volume": 104160.0}, {"date": "2003-08-27", "close": 3.18, "volume": 48155.0}, {"date": "2003-08-28", "close": 3.15, "volume": 25450.0}, {"date": "2003-08-29", "close": 3.16, "volume": 33040.0}, {"date": "2003-09-01", "close": 3.16, "volume": 139538.0}, {"date": "2003-09-02", "close": 3.17, "volume": 28615.0}, {"date": "2003-09-03", "close": 3.19, "volume": 35797.0}, {"date": "2003-09-04", "close": 3.3, "volume": 40238.0}, {"date": "2003-09-05", "close": 3.37, "volume": 62861.0}, {"date": "2003-09-08", "close": 3.4, "volume": 63057.0}, {"date": "2003-09-09", "close": 3.38, "volume": 40074.0}, {"date": "2003-09-10", "close": 3.24, "volume": 431829.0}, {"date": "2003-09-11", "close": 3.38, "volume": 34166.0}, {"date": "2003-09-12", "close": 3.38, "volume": 42621.0}, {"date": "2003-09-15", "close": 3.35, "volume": 32901.0}, {"date": "2003-09-16", "close": 3.31, "volume": 37900.0}, {"date": "2003-09-17", "close": 3.25, "volume": 31385.0}, {"date": "2003-09-18", "close": 3.26, "volume": 10600.0}, {"date": "2003-09-19", "close": 3.24, "volume": 17480.0}, {"date": "2003-09-22", "close": 3.3, "volume": 21271.0}, {"date": "2003-09-23", "close": 3.29, "volume": 19530.0}, {"date": "2003-09-24", "close": 3.28, "volume": 33113.0}, {"date": "2003-09-25", "close": 3.29, "volume": 10330.0}, {"date": "2003-09-26", "close": 3.27, "volume": 22137.0}, {"date": "2003-09-29", "close": 3.28, "volume": 11526.0}, {"date": "2003-09-30", "close": 3.28, "volume": 952533.0}, {"date": "2003-10-01", "close": 3.28, "volume": 13910.0}, {"date": "2003-10-02", "close": 3.28, "volume": 110547.0}, {"date": "2003-10-03", "close": 3.27, "volume": 59300.0}, {"date": "2003-10-06", "close": 3.24, "volume": 31159.0}, {"date": "2003-10-07", "close": 3.27, "volume": 9908.0}, {"date": "2003-10-08", "close": 3.27, "volume": 49532.0}, {"date": "2003-10-09", "close": 3.27, "volume": 51753.0}, {"date": "2003-10-10", "close": 3.27, "volume": 50272.0}, {"date": "2003-10-13", "close": 3.22, "volume": 21216.0}, {"date": "2003-10-14", "close": 3.24, "volume": 10466.0}, {"date": "2003-10-15", "close": 3.26, "volume": 11106.0}, {"date": "2003-10-16", "close": 3.26, "volume": 37441.0}, {"date": "2003-10-17", "close": 3.36, "volume": 13108.0}, {"date": "2003-10-20", "close": 3.49, "volume": 67366.0}, {"date": "2003-10-21", "close": 3.48, "volume": 70720.0}, {"date": "2003-10-22", "close": 3.48, "volume": 44295.0}, {"date": "2003-10-23", "close": 3.47, "volume": 9088.0}, {"date": "2003-10-24", "close": 3.46, "volume": 25609.0}, {"date": "2003-10-27", "close": 3.48, "volume": 94436.0}, {"date": "2003-10-28", "close": 3.48, "volume": 38609.0}, {"date": "2003-10-29", "close": 3.46, "volume": 62499.0}, {"date": "2003-10-30", "close": 3.48, "volume": 24313.0}, {"date": "2003-10-31", "close": 3.48, "volume": 14300.0}, {"date": "2003-11-03", "close": 3.45, "volume": 19086.0}, {"date": "2003-11-04", "close": 3.42, "volume": 23688.0}, {"date": "2003-11-05", "close": 3.48, "volume": 19753.0}, {"date": "2003-11-06", "close": 3.45, "volume": 10820.0}, {"date": "2003-11-07", "close": 3.42, "volume": 9916.0}, {"date": "2003-11-10", "close": 3.45, "volume": 17450.0}, {"date": "2003-11-11", "close": 3.45, "volume": 115130.0}, {"date": "2003-11-12", "close": 3.4, "volume": 8725.0}, {"date": "2003-11-13", "close": 3.42, "volume": 8262.0}, {"date": "2003-11-14", "close": 3.45, "volume": 44700.0}, {"date": "2003-11-17", "close": 3.43, "volume": 42298.0}, {"date": "2003-11-18", "close": 3.43, "volume": 26665.0}, {"date": "2003-11-19", "close": 3.37, "volume": 18580.0}, {"date": "2003-11-20", "close": 3.35, "volume": 25150.0}, {"date": "2003-11-21", "close": 3.27, "volume": 62229.0}, {"date": "2003-11-24", "close": 3.29, "volume": 35159.0}, {"date": "2003-11-25", "close": 3.29, "volume": 53091.0}, {"date": "2003-11-26", "close": 3.24, "volume": 25181.0}, {"date": "2003-11-27", "close": 3.29, "volume": 5840.0}, {"date": "2003-11-28", "close": 3.32, "volume": 3885.0}, {"date": "2003-12-01", "close": 3.27, "volume": 12444.0}, {"date": "2003-12-02", "close": 3.29, "volume": 8861.0}, {"date": "2003-12-03", "close": 3.29, "volume": 6647.0}, {"date": "2003-12-04", "close": 3.3, "volume": 13013.0}, {"date": "2003-12-05", "close": 3.3, "volume": 301300.0}, {"date": "2003-12-08", "close": 3.26, "volume": 41339.0}, {"date": "2003-12-09", "close": 3.28, "volume": 29079.0}, {"date": "2003-12-10", "close": 3.31, "volume": 5220.0}, {"date": "2003-12-11", "close": 3.31, "volume": 135452.0}, {"date": "2003-12-12", "close": 3.26, "volume": 7010.0}, {"date": "2003-12-15", "close": 3.3, "volume": 58297.0}, {"date": "2003-12-16", "close": 3.32, "volume": 215672.0}, {"date": "2003-12-17", "close": 3.36, "volume": 116231.0}, {"date": "2003-12-18", "close": 3.41, "volume": 104960.0}, {"date": "2003-12-19", "close": 3.45, "volume": 108100.0}, {"date": "2003-12-22", "close": 3.52, "volume": 160994.0}, {"date": "2003-12-23", "close": 3.6, "volume": 221676.0}, {"date": "2003-12-24", "close": 3.58, "volume": 104800.0}, {"date": "2003-12-29", "close": 3.6, "volume": 29410.0}, {"date": "2003-12-30", "close": 3.62, "volume": 19727.0}, {"date": "2003-12-31", "close": 3.62, "volume": 22275.0}, {"date": "2004-01-02", "close": 3.68, "volume": 27450.0}, {"date": "2004-01-05", "close": 3.68, "volume": 19884.0}, {"date": "2004-01-06", "close": 3.7, "volume": 66840.0}, {"date": "2004-01-07", "close": 3.67, "volume": 83174.0}, {"date": "2004-01-08", "close": 3.69, "volume": 59280.0}, {"date": "2004-01-09", "close": 3.7, "volume": 39359.0}, {"date": "2004-01-12", "close": 3.7, "volume": 77245.0}, {"date": "2004-01-13", "close": 3.7, "volume": 76820.0}, {"date": "2004-01-14", "close": 3.68, "volume": 18637.0}, {"date": "2004-01-15", "close": 3.67, "volume": 57858.0}, {"date": "2004-01-16", "close": 3.61, "volume": 27781.0}, {"date": "2004-01-19", "close": 3.6, "volume": 54765.0}, {"date": "2004-01-20", "close": 3.58, "volume": 102633.0}, {"date": "2004-01-21", "close": 3.58, "volume": 130200.0}, {"date": "2004-01-22", "close": 3.56, "volume": 120810.0}, {"date": "2004-01-23", "close": 3.55, "volume": 128145.0}, {"date": "2004-01-27", "close": 3.6, "volume": 106375.0}, {"date": "2004-01-28", "close": 3.55, "volume": 45502.0}, {"date": "2004-01-29", "close": 3.54, "volume": 111132.0}, {"date": "2004-01-30", "close": 3.58, "volume": 115100.0}, {"date": "2004-02-02", "close": 3.6, "volume": 128439.0}, {"date": "2004-02-03", "close": 3.65, "volume": 118425.0}, {"date": "2004-02-04", "close": 3.68, "volume": 36138.0}, {"date": "2004-02-05", "close": 3.7, "volume": 117965.0}, {"date": "2004-02-06", "close": 3.7, "volume": 10500.0}, {"date": "2004-02-09", "close": 3.69, "volume": 28830.0}, {"date": "2004-02-10", "close": 3.7, "volume": 62258.0}, {"date": "2004-02-11", "close": 3.69, "volume": 29655.0}, {"date": "2004-02-12", "close": 3.7, "volume": 10222.0}, {"date": "2004-02-13", "close": 3.7, "volume": 12250.0}, {"date": "2004-02-16", "close": 3.62, "volume": 37007.0}, {"date": "2004-02-17", "close": 3.65, "volume": 26243.0}, {"date": "2004-02-18", "close": 3.65, "volume": 31020.0}, {"date": "2004-02-19", "close": 3.59, "volume": 25972.0}, {"date": "2004-02-20", "close": 3.59, "volume": 28490.0}, {"date": "2004-02-23", "close": 3.46, "volume": 70957.0}, {"date": "2004-02-24", "close": 3.39, "volume": 74748.0}, {"date": "2004-02-25", "close": 3.51, "volume": 31747.0}, {"date": "2004-02-26", "close": 3.5, "volume": 22650.0}, {"date": "2004-02-27", "close": 3.5, "volume": 38855.0}, {"date": "2004-03-01", "close": 3.52, "volume": 28655.0}, {"date": "2004-03-02", "close": 3.5, "volume": 54824.0}, {"date": "2004-03-03", "close": 3.45, "volume": 24000.0}, {"date": "2004-03-04", "close": 3.48, "volume": 8295.0}, {"date": "2004-03-05", "close": 3.48, "volume": 15824.0}, {"date": "2004-03-08", "close": 3.44, "volume": 38436.0}, {"date": "2004-03-09", "close": 3.4, "volume": 42266.0}, {"date": "2004-03-10", "close": 3.39, "volume": 27549.0}, {"date": "2004-03-11", "close": 3.33, "volume": 25413.0}, {"date": "2004-03-12", "close": 3.3, "volume": 57815.0}, {"date": "2004-03-15", "close": 3.19, "volume": 181716.0}, {"date": "2004-03-16", "close": 3.11, "volume": 118516.0}, {"date": "2004-03-17", "close": 3.28, "volume": 94744.0}, {"date": "2004-03-18", "close": 3.32, "volume": 33776.0}, {"date": "2004-03-19", "close": 3.35, "volume": 18462.0}, {"date": "2004-03-22", "close": 3.36, "volume": 18900.0}, {"date": "2004-03-23", "close": 3.34, "volume": 12180.0}, {"date": "2004-03-24", "close": 3.33, "volume": 5795.0}, {"date": "2004-03-25", "close": 3.33, "volume": 29455.0}, {"date": "2004-03-26", "close": 3.4, "volume": 20800.0}, {"date": "2004-03-29", "close": 3.34, "volume": 45723.0}, {"date": "2004-03-30", "close": 3.35, "volume": 5100.0}, {"date": "2004-03-31", "close": 3.37, "volume": 24251.0}, {"date": "2004-04-01", "close": 3.34, "volume": 254150.0}, {"date": "2004-04-02", "close": 3.34, "volume": 11000.0}, {"date": "2004-04-05", "close": 3.35, "volume": 7420.0}, {"date": "2004-04-06", "close": 3.35, "volume": 12205.0}, {"date": "2004-04-07", "close": 3.4, "volume": 29821.0}, {"date": "2004-04-08", "close": 3.33, "volume": 3200.0}, {"date": "2004-04-13", "close": 3.35, "volume": 5700.0}, {"date": "2004-04-14", "close": 3.36, "volume": 12760.0}, {"date": "2004-04-15", "close": 3.36, "volume": 44050.0}, {"date": "2004-04-16", "close": 3.38, "volume": 9050.0}, {"date": "2004-04-19", "close": 3.38, "volume": 30710.0}, {"date": "2004-04-20", "close": 3.38, "volume": 21008.0}, {"date": "2004-04-21", "close": 3.3, "volume": 21909.0}, {"date": "2004-04-22", "close": 3.36, "volume": 86331.0}, {"date": "2004-04-23", "close": 3.43, "volume": 51825.0}, {"date": "2004-04-26", "close": 3.47, "volume": 13001.0}, {"date": "2004-04-27", "close": 3.49, "volume": 1350.0}, {"date": "2004-04-28", "close": 3.55, "volume": 9384.0}, {"date": "2004-04-29", "close": 3.57, "volume": 8568.0}, {"date": "2004-04-30", "close": 3.57, "volume": 22827.0}, {"date": "2004-05-03", "close": 3.57, "volume": 53133.0}, {"date": "2004-05-04", "close": 3.6, "volume": 959539.0}, {"date": "2004-05-05", "close": 3.63, "volume": 11870.0}, {"date": "2004-05-06", "close": 3.64, "volume": 37755.0}, {"date": "2004-05-07", "close": 3.63, "volume": 116161.0}, {"date": "2004-05-10", "close": 3.62, "volume": 12653.0}, {"date": "2004-05-11", "close": 3.57, "volume": 12100.0}, {"date": "2004-05-12", "close": 3.57, "volume": 17374.0}, {"date": "2004-05-13", "close": 3.57, "volume": 6416.0}, {"date": "2004-05-14", "close": 3.63, "volume": 3453.0}, {"date": "2004-05-17", "close": 3.63, "volume": 46347.0}, {"date": "2004-05-18", "close": 3.6, "volume": 6000.0}, {"date": "2004-05-19", "close": 3.63, "volume": 5750.0}, {"date": "2004-05-20", "close": 3.57, "volume": 7360.0}, {"date": "2004-05-21", "close": 3.59, "volume": 22871.0}, {"date": "2004-05-24", "close": 3.6, "volume": 6275.0}, {"date": "2004-05-25", "close": 3.65, "volume": 1500.0}, {"date": "2004-05-26", "close": 3.65, "volume": 27450.0}, {"date": "2004-05-27", "close": 3.65, "volume": 42900.0}, {"date": "2004-05-28", "close": 3.65, "volume": 4200.0}, {"date": "2004-05-31", "close": 3.64, "volume": 27259.0}, {"date": "2004-06-01", "close": 3.6, "volume": 16400.0}, {"date": "2004-06-02", "close": 3.6, "volume": 19348.0}, {"date": "2004-06-03", "close": 3.6, "volume": 6870.0}, {"date": "2004-06-04", "close": 3.6, "volume": 7380.0}, {"date": "2004-06-07", "close": 3.57, "volume": 4932.0}, {"date": "2004-06-08", "close": 3.56, "volume": 7362.0}, {"date": "2004-06-09", "close": 3.5, "volume": 45868.0}, {"date": "2004-06-10", "close": 3.54, "volume": 1000.0}, {"date": "2004-06-11", "close": 3.5, "volume": 8000.0}, {"date": "2004-06-15", "close": 3.45, "volume": 34676.0}, {"date": "2004-06-16", "close": 3.4, "volume": 15413.0}, {"date": "2004-06-17", "close": 3.41, "volume": 43525.0}, {"date": "2004-06-18", "close": 3.41, "volume": 252961.0}, {"date": "2004-06-21", "close": 3.41, "volume": 436284.0}, {"date": "2004-06-22", "close": 3.5, "volume": 10719.0}, {"date": "2004-06-23", "close": 3.47, "volume": 5901.0}, {"date": "2004-06-24", "close": 3.51, "volume": 34999.0}, {"date": "2004-06-25", "close": 3.59, "volume": 6350.0}, {"date": "2004-06-28", "close": 3.58, "volume": 2670.0}, {"date": "2004-06-29", "close": 3.59, "volume": 1800.0}, {"date": "2004-06-30", "close": 3.53, "volume": 22470.0}, {"date": "2004-07-01", "close": 3.5, "volume": 51444.0}, {"date": "2004-07-02", "close": 3.47, "volume": 16815.0}, {"date": "2004-07-05", "close": 3.44, "volume": 18200.0}, {"date": "2004-07-06", "close": 3.45, "volume": 1151.0}, {"date": "2004-07-07", "close": 3.42, "volume": 10996.0}, {"date": "2004-07-08", "close": 3.42, "volume": 8022.0}, {"date": "2004-07-12", "close": 3.46, "volume": 7606.0}, {"date": "2004-07-13", "close": 3.5, "volume": 12467.0}, {"date": "2004-07-15", "close": 3.42, "volume": 7940.0}, {"date": "2004-07-16", "close": 3.53, "volume": 1791626.0}, {"date": "2004-07-19", "close": 3.53, "volume": 6240.0}, {"date": "2004-07-20", "close": 3.55, "volume": 3265.0}, {"date": "2004-07-21", "close": 3.5, "volume": 4400.0}, {"date": "2004-07-22", "close": 3.5, "volume": 37565.0}, {"date": "2004-07-23", "close": 3.52, "volume": 36525.0}, {"date": "2004-07-26", "close": 3.6, "volume": 18000.0}, {"date": "2004-07-27", "close": 3.6, "volume": 32325.0}, {"date": "2004-07-28", "close": 3.57, "volume": 386092.0}, {"date": "2004-07-29", "close": 3.55, "volume": 8938.0}, {"date": "2004-07-30", "close": 3.57, "volume": 16206.0}, {"date": "2004-08-02", "close": 3.5, "volume": 14902.0}, {"date": "2004-08-03", "close": 3.49, "volume": 1775.0}, {"date": "2004-08-04", "close": 3.46, "volume": 27320.0}, {"date": "2004-08-05", "close": 3.45, "volume": 65635.0}, {"date": "2004-08-06", "close": 3.46, "volume": 35366.0}, {"date": "2004-08-09", "close": 3.48, "volume": 3698.0}, {"date": "2004-08-10", "close": 3.47, "volume": 6395.0}, {"date": "2004-08-11", "close": 3.51, "volume": 56389.0}, {"date": "2004-08-12", "close": 3.55, "volume": 768696.0}, {"date": "2004-08-13", "close": 3.55, "volume": 19387.0}, {"date": "2004-08-16", "close": 3.55, "volume": 1400.0}, {"date": "2004-08-17", "close": 3.53, "volume": 303126.0}, {"date": "2004-08-18", "close": 3.52, "volume": 113245.0}, {"date": "2004-08-19", "close": 3.55, "volume": 306648.0}, {"date": "2004-08-20", "close": 3.59, "volume": 23630.0}, {"date": "2004-08-23", "close": 3.55, "volume": 24040.0}, {"date": "2004-08-24", "close": 3.55, "volume": 24184.0}, {"date": "2004-08-25", "close": 3.58, "volume": 23100.0}, {"date": "2004-08-26", "close": 3.59, "volume": 50456.0}, {"date": "2004-08-27", "close": 3.68, "volume": 20500.0}, {"date": "2004-08-30", "close": 3.68, "volume": 59967.0}, {"date": "2004-08-31", "close": 3.66, "volume": 145220.0}, {"date": "2004-09-01", "close": 3.69, "volume": 9680.0}, {"date": "2004-09-02", "close": 3.67, "volume": 5254.0}, {"date": "2004-09-03", "close": 3.58, "volume": 51178.0}, {"date": "2004-09-06", "close": 3.6, "volume": 5500.0}, {"date": "2004-09-07", "close": 3.57, "volume": 8170.0}, {"date": "2004-09-08", "close": 3.6, "volume": 15113.0}, {"date": "2004-09-09", "close": 3.6, "volume": 410984.0}, {"date": "2004-09-10", "close": 3.6, "volume": 185365.0}, {"date": "2004-09-13", "close": 3.62, "volume": 18450.0}, {"date": "2004-09-14", "close": 3.65, "volume": 31180.0}, {"date": "2004-09-15", "close": 3.66, "volume": 40656.0}, {"date": "2004-09-16", "close": 3.67, "volume": 8480.0}, {"date": "2004-09-17", "close": 3.69, "volume": 5035.0}, {"date": "2004-09-20", "close": 3.85, "volume": 65721.0}, {"date": "2004-09-21", "close": 3.89, "volume": 31890.0}, {"date": "2004-09-22", "close": 3.83, "volume": 41455.0}, {"date": "2004-09-23", "close": 3.8, "volume": 22945.0}, {"date": "2004-09-24", "close": 3.82, "volume": 40966.0}, {"date": "2004-09-27", "close": 3.88, "volume": 7305.0}, {"date": "2004-09-28", "close": 3.88, "volume": 10665.0}, {"date": "2004-09-29", "close": 3.88, "volume": 21470.0}, {"date": "2004-09-30", "close": 3.88, "volume": 49190.0}, {"date": "2004-10-01", "close": 3.88, "volume": 24100.0}, {"date": "2004-10-04", "close": 3.92, "volume": 18020.0}, {"date": "2004-10-05", "close": 3.88, "volume": 38873.0}, {"date": "2004-10-06", "close": 3.91, "volume": 15647.0}, {"date": "2004-10-07", "close": 3.92, "volume": 14930.0}, {"date": "2004-10-08", "close": 3.85, "volume": 27648.0}, {"date": "2004-10-11", "close": 3.85, "volume": 13663.0}, {"date": "2004-10-12", "close": 3.95, "volume": 59700.0}, {"date": "2004-10-13", "close": 3.99, "volume": 53996.0}, {"date": "2004-10-14", "close": 4.13, "volume": 114473.0}, {"date": "2004-10-15", "close": 4.13, "volume": 128430.0}, {"date": "2004-10-18", "close": 4.14, "volume": 38160.0}, {"date": "2004-10-19", "close": 4.14, "volume": 114046.0}, {"date": "2004-10-20", "close": 4.14, "volume": 57108.0}, {"date": "2004-10-21", "close": 4.16, "volume": 134663.0}, {"date": "2004-10-22", "close": 4.22, "volume": 373665.0}, {"date": "2004-10-25", "close": 4.17, "volume": 115266.0}, {"date": "2004-10-26", "close": 4.18, "volume": 147044.0}, {"date": "2004-10-27", "close": 4.15, "volume": 51590.0}, {"date": "2004-10-28", "close": 4.15, "volume": 8911.0}, {"date": "2004-10-29", "close": 4.28, "volume": 120783.0}, {"date": "2004-11-01", "close": 4.38, "volume": 72263.0}, {"date": "2004-11-02", "close": 4.4, "volume": 36964.0}, {"date": "2004-11-03", "close": 4.4, "volume": 67710.0}, {"date": "2004-11-04", "close": 4.27, "volume": 74970.0}, {"date": "2004-11-05", "close": 4.29, "volume": 107549.0}, {"date": "2004-11-08", "close": 4.28, "volume": 56791.0}, {"date": "2004-11-09", "close": 4.21, "volume": 151487.0}, {"date": "2004-11-10", "close": 4.18, "volume": 49512.0}, {"date": "2004-11-11", "close": 4.19, "volume": 81035.0}, {"date": "2004-11-12", "close": 4.16, "volume": 199593.0}, {"date": "2004-11-15", "close": 3.95, "volume": 54168.0}, {"date": "2004-11-16", "close": 3.98, "volume": 34125.0}, {"date": "2004-11-17", "close": 3.96, "volume": 26682.0}, {"date": "2004-11-18", "close": 3.96, "volume": 17228.0}, {"date": "2004-11-19", "close": 3.96, "volume": 153029.0}, {"date": "2004-11-22", "close": 3.85, "volume": 68226.0}, {"date": "2004-11-23", "close": 3.85, "volume": 143878.0}, {"date": "2004-11-24", "close": 3.86, "volume": 276264.0}, {"date": "2004-11-25", "close": 3.81, "volume": 35963.0}, {"date": "2004-11-26", "close": 3.81, "volume": 24382.0}, {"date": "2004-11-29", "close": 3.82, "volume": 21728.0}, {"date": "2004-11-30", "close": 3.82, "volume": 35709.0}, {"date": "2004-12-01", "close": 3.9, "volume": 76575.0}, {"date": "2004-12-02", "close": 3.9, "volume": 66781.0}, {"date": "2004-12-03", "close": 3.9, "volume": 23525.0}, {"date": "2004-12-06", "close": 3.82, "volume": 27360.0}, {"date": "2004-12-07", "close": 3.9, "volume": 1000.0}, {"date": "2004-12-08", "close": 3.85, "volume": 33482.0}, {"date": "2004-12-09", "close": 3.82, "volume": 413452.0}, {"date": "2004-12-10", "close": 3.82, "volume": 85333.0}, {"date": "2004-12-13", "close": 3.74, "volume": 116190.0}, {"date": "2004-12-14", "close": 3.78, "volume": 65287.0}, {"date": "2004-12-15", "close": 3.77, "volume": 39334.0}, {"date": "2004-12-16", "close": 3.77, "volume": 63151.0}, {"date": "2004-12-17", "close": 3.76, "volume": 31367.0}, {"date": "2004-12-20", "close": 3.74, "volume": 53413.0}, {"date": "2004-12-21", "close": 3.73, "volume": 74030.0}, {"date": "2004-12-22", "close": 3.66, "volume": 43401.0}, {"date": "2004-12-23", "close": 3.69, "volume": 23673.0}, {"date": "2004-12-24", "close": 3.7, "volume": 31107.0}, {"date": "2004-12-29", "close": 3.7, "volume": 47585.0}, {"date": "2004-12-30", "close": 3.7, "volume": 24054.0}, {"date": "2004-12-31", "close": 3.73, "volume": 32481.0}, {"date": "2005-01-04", "close": 3.72, "volume": 71461.0}, {"date": "2005-01-05", "close": 3.75, "volume": 252781.0}, {"date": "2005-01-06", "close": 3.74, "volume": 127160.0}, {"date": "2005-01-07", "close": 3.74, "volume": 56988.0}, {"date": "2005-01-10", "close": 3.74, "volume": 93612.0}, {"date": "2005-01-11", "close": 3.77, "volume": 410079.0}, {"date": "2005-01-12", "close": 3.77, "volume": 103382.0}, {"date": "2005-01-13", "close": 3.82, "volume": 115322.0}, {"date": "2005-01-14", "close": 3.8, "volume": 31712.0}, {"date": "2005-01-17", "close": 3.78, "volume": 69634.0}, {"date": "2005-01-18", "close": 3.74, "volume": 73981.0}, {"date": "2005-01-19", "close": 3.74, "volume": 52084.0}, {"date": "2005-01-20", "close": 3.72, "volume": 34400.0}, {"date": "2005-01-21", "close": 3.79, "volume": 36956.0}, {"date": "2005-01-24", "close": 3.73, "volume": 32460.0}, {"date": "2005-01-25", "close": 3.75, "volume": 27308.0}, {"date": "2005-01-27", "close": 3.74, "volume": 45300.0}, {"date": "2005-01-28", "close": 3.75, "volume": 59493.0}, {"date": "2005-01-31", "close": 3.75, "volume": 357572.0}, {"date": "2005-02-01", "close": 3.74, "volume": 32552.0}, {"date": "2005-02-02", "close": 3.75, "volume": 107453.0}, {"date": "2005-02-03", "close": 3.74, "volume": 281544.0}, {"date": "2005-02-04", "close": 3.73, "volume": 57598.0}, {"date": "2005-02-07", "close": 3.74, "volume": 57407.0}, {"date": "2005-02-08", "close": 3.75, "volume": 202848.0}, {"date": "2005-02-09", "close": 3.73, "volume": 273319.0}, {"date": "2005-02-10", "close": 3.75, "volume": 35536.0}, {"date": "2005-02-11", "close": 3.71, "volume": 20204.0}, {"date": "2005-02-14", "close": 3.71, "volume": 16854.0}, {"date": "2005-02-15", "close": 3.72, "volume": 83292.0}, {"date": "2005-02-16", "close": 3.94, "volume": 444302.0}, {"date": "2005-02-17", "close": 3.85, "volume": 156536.0}, {"date": "2005-02-18", "close": 3.8, "volume": 79691.0}, {"date": "2005-02-21", "close": 3.8, "volume": 893.0}, {"date": "2005-02-22", "close": 3.78, "volume": 148473.0}, {"date": "2005-02-23", "close": 3.75, "volume": 218041.0}, {"date": "2005-02-24", "close": 3.79, "volume": 96189.0}, {"date": "2005-02-25", "close": 3.78, "volume": 8774.0}, {"date": "2005-02-28", "close": 3.81, "volume": 24112.0}, {"date": "2005-03-01", "close": 3.78, "volume": 50893.0}, {"date": "2005-03-02", "close": 3.79, "volume": 84032.0}, {"date": "2005-03-03", "close": 3.79, "volume": 21229.0}, {"date": "2005-03-04", "close": 3.79, "volume": 231311.0}, {"date": "2005-03-07", "close": 3.79, "volume": 82187.0}, {"date": "2005-03-08", "close": 3.77, "volume": 125150.0}, {"date": "2005-03-09", "close": 3.8, "volume": 104165.0}, {"date": "2005-03-10", "close": 3.8, "volume": 123691.0}, {"date": "2005-03-11", "close": 3.79, "volume": 38567.0}, {"date": "2005-03-14", "close": 3.8, "volume": 47730.0}, {"date": "2005-03-15", "close": 3.89, "volume": 28403.0}, {"date": "2005-03-16", "close": 3.93, "volume": 53499.0}, {"date": "2005-03-17", "close": 3.9, "volume": 63823.0}, {"date": "2005-03-18", "close": 3.95, "volume": 24391.0}, {"date": "2005-03-21", "close": 3.98, "volume": 81306.0}, {"date": "2005-03-22", "close": 3.97, "volume": 42100.0}, {"date": "2005-03-23", "close": 3.95, "volume": 70065.0}, {"date": "2005-03-24", "close": 3.9, "volume": 6988.0}, {"date": "2005-03-29", "close": 3.91, "volume": 38715.0}, {"date": "2005-03-30", "close": 3.85, "volume": 44020.0}, {"date": "2005-03-31", "close": 3.85, "volume": 24479.0}, {"date": "2005-04-01", "close": 3.79, "volume": 136813.0}, {"date": "2005-04-04", "close": 3.77, "volume": 30370.0}, {"date": "2005-04-05", "close": 3.77, "volume": 10950.0}, {"date": "2005-04-06", "close": 3.75, "volume": 76791.0}, {"date": "2005-04-07", "close": 3.72, "volume": 27344.0}, {"date": "2005-04-08", "close": 3.78, "volume": 23743.0}, {"date": "2005-04-11", "close": 3.61, "volume": 57660.0}, {"date": "2005-04-12", "close": 3.67, "volume": 60099.0}, {"date": "2005-04-13", "close": 3.66, "volume": 10115.0}, {"date": "2005-04-14", "close": 3.66, "volume": 42518.0}, {"date": "2005-04-15", "close": 3.61, "volume": 35517.0}, {"date": "2005-04-18", "close": 3.55, "volume": 137837.0}, {"date": "2005-04-19", "close": 3.54, "volume": 2090606.0}, {"date": "2005-04-20", "close": 3.61, "volume": 38945.0}, {"date": "2005-04-21", "close": 3.58, "volume": 30016.0}, {"date": "2005-04-22", "close": 3.6, "volume": 46305.0}, {"date": "2005-04-26", "close": 3.52, "volume": 62246.0}, {"date": "2005-04-27", "close": 3.42, "volume": 90114.0}, {"date": "2005-04-28", "close": 3.44, "volume": 105167.0}, {"date": "2005-04-29", "close": 3.36, "volume": 46521.0}, {"date": "2005-05-02", "close": 3.4, "volume": 18800.0}, {"date": "2005-05-03", "close": 3.34, "volume": 43300.0}, {"date": "2005-05-04", "close": 3.3, "volume": 167184.0}, {"date": "2005-05-05", "close": 3.2, "volume": 56549.0}, {"date": "2005-05-06", "close": 3.24, "volume": 48493.0}, {"date": "2005-05-09", "close": 3.17, "volume": 13995.0}, {"date": "2005-05-10", "close": 3.19, "volume": 35201.0}, {"date": "2005-05-11", "close": 3.17, "volume": 51637.0}, {"date": "2005-05-12", "close": 3.16, "volume": 82422.0}, {"date": "2005-05-13", "close": 3.2, "volume": 42738.0}, {"date": "2005-05-16", "close": 3.21, "volume": 78128.0}, {"date": "2005-05-17", "close": 3.2, "volume": 18500.0}, {"date": "2005-05-18", "close": 3.14, "volume": 32208.0}, {"date": "2005-05-19", "close": 3.17, "volume": 79092.0}, {"date": "2005-05-20", "close": 3.2, "volume": 404215.0}, {"date": "2005-05-23", "close": 3.18, "volume": 76920.0}, {"date": "2005-05-24", "close": 3.18, "volume": 363943.0}, {"date": "2005-05-25", "close": 3.3, "volume": 69577.0}, {"date": "2005-05-26", "close": 3.28, "volume": 127586.0}, {"date": "2005-05-27", "close": 3.29, "volume": 79668.0}, {"date": "2005-05-30", "close": 3.3, "volume": 47906.0}, {"date": "2005-05-31", "close": 3.25, "volume": 23030.0}, {"date": "2005-06-01", "close": 3.25, "volume": 43428.0}, {"date": "2005-06-02", "close": 3.24, "volume": 71349.0}, {"date": "2005-06-03", "close": 3.24, "volume": 32004.0}, {"date": "2005-06-06", "close": 3.25, "volume": 27800.0}, {"date": "2005-06-07", "close": 3.23, "volume": 55839.0}, {"date": "2005-06-08", "close": 3.23, "volume": 133284.0}, {"date": "2005-06-09", "close": 3.22, "volume": 106550.0}, {"date": "2005-06-10", "close": 3.25, "volume": 20035.0}, {"date": "2005-06-14", "close": 3.25, "volume": 34823.0}, {"date": "2005-06-15", "close": 3.25, "volume": 34032.0}, {"date": "2005-06-16", "close": 3.25, "volume": 21510.0}, {"date": "2005-06-17", "close": 3.25, "volume": 150227.0}, {"date": "2005-06-20", "close": 3.23, "volume": 73084.0}, {"date": "2005-06-21", "close": 3.16, "volume": 95386.0}, {"date": "2005-06-22", "close": 3.21, "volume": 86691.0}, {"date": "2005-06-23", "close": 3.15, "volume": 82638.0}, {"date": "2005-06-24", "close": 3.18, "volume": 84088.0}, {"date": "2005-06-27", "close": 3.15, "volume": 104026.0}, {"date": "2005-06-28", "close": 3.07, "volume": 108188.0}, {"date": "2005-06-29", "close": 3.08, "volume": 63151.0}, {"date": "2005-06-30", "close": 3.05, "volume": 148645.0}, {"date": "2005-07-01", "close": 3.01, "volume": 254688.0}, {"date": "2005-07-04", "close": 3.01, "volume": 126426.0}, {"date": "2005-07-05", "close": 3.05, "volume": 285438.0}, {"date": "2005-07-06", "close": 3.2, "volume": 190014.0}, {"date": "2005-07-07", "close": 3.15, "volume": 147754.0}, {"date": "2005-07-08", "close": 3.19, "volume": 99000.0}, {"date": "2005-07-11", "close": 3.19, "volume": 163896.0}, {"date": "2005-07-12", "close": 3.15, "volume": 172923.0}, {"date": "2005-07-13", "close": 3.12, "volume": 340844.0}, {"date": "2005-07-14", "close": 3.15, "volume": 143767.0}, {"date": "2005-07-15", "close": 3.16, "volume": 108745.0}, {"date": "2005-07-18", "close": 3.2, "volume": 82511.0}, {"date": "2005-07-19", "close": 3.24, "volume": 213590.0}, {"date": "2005-07-20", "close": 3.28, "volume": 158332.0}, {"date": "2005-07-21", "close": 3.35, "volume": 198082.0}, {"date": "2005-07-22", "close": 3.4, "volume": 113386.0}, {"date": "2005-07-25", "close": 3.4, "volume": 95359.0}, {"date": "2005-07-26", "close": 3.35, "volume": 61539.0}, {"date": "2005-07-27", "close": 3.29, "volume": 79262.0}, {"date": "2005-07-28", "close": 3.3, "volume": 63075.0}, {"date": "2005-07-29", "close": 3.26, "volume": 68625.0}, {"date": "2005-08-01", "close": 3.3, "volume": 129534.0}, {"date": "2005-08-02", "close": 3.35, "volume": 36725.0}, {"date": "2005-08-03", "close": 3.3, "volume": 78049.0}, {"date": "2005-08-04", "close": 3.0, "volume": 1830632.0}, {"date": "2005-08-05", "close": 2.99, "volume": 1078568.0}, {"date": "2005-08-08", "close": 2.99, "volume": 481203.0}, {"date": "2005-08-09", "close": 2.95, "volume": 500151.0}, {"date": "2005-08-10", "close": 2.95, "volume": 245576.0}, {"date": "2005-08-11", "close": 2.88, "volume": 269893.0}, {"date": "2005-08-12", "close": 2.9, "volume": 117148.0}, {"date": "2005-08-15", "close": 2.89, "volume": 120547.0}, {"date": "2005-08-16", "close": 2.9, "volume": 105807.0}, {"date": "2005-08-17", "close": 2.95, "volume": 88914.0}, {"date": "2005-08-18", "close": 2.92, "volume": 55453.0}, {"date": "2005-08-19", "close": 2.94, "volume": 71925.0}, {"date": "2005-08-22", "close": 2.85, "volume": 115984.0}, {"date": "2005-08-23", "close": 3.0, "volume": 178506.0}, {"date": "2005-08-24", "close": 2.99, "volume": 119978.0}, {"date": "2005-08-25", "close": 2.98, "volume": 71906.0}, {"date": "2005-08-26", "close": 2.97, "volume": 47816.0}, {"date": "2005-08-29", "close": 2.98, "volume": 39699.0}, {"date": "2005-08-30", "close": 2.87, "volume": 87508.0}, {"date": "2005-08-31", "close": 2.95, "volume": 37384.0}, {"date": "2005-09-01", "close": 2.92, "volume": 37032.0}, {"date": "2005-09-02", "close": 2.91, "volume": 69602.0}, {"date": "2005-09-05", "close": 2.94, "volume": 43048.0}, {"date": "2005-09-06", "close": 2.93, "volume": 52484.0}, {"date": "2005-09-07", "close": 2.96, "volume": 58260.0}, {"date": "2005-09-08", "close": 2.98, "volume": 123217.0}, {"date": "2005-09-09", "close": 2.98, "volume": 85644.0}, {"date": "2005-09-12", "close": 3.0, "volume": 106358.0}, {"date": "2005-09-13", "close": 2.99, "volume": 84060.0}, {"date": "2005-09-14", "close": 2.98, "volume": 94001.0}, {"date": "2005-09-15", "close": 2.98, "volume": 64664.0}, {"date": "2005-09-16", "close": 2.98, "volume": 114445.0}, {"date": "2005-09-19", "close": 3.0, "volume": 108110.0}, {"date": "2005-09-20", "close": 2.98, "volume": 136223.0}, {"date": "2005-09-21", "close": 2.99, "volume": 204817.0}, {"date": "2005-09-22", "close": 2.98, "volume": 81679.0}, {"date": "2005-09-23", "close": 2.95, "volume": 157404.0}, {"date": "2005-09-26", "close": 2.97, "volume": 75541.0}, {"date": "2005-09-27", "close": 2.99, "volume": 198525.0}, {"date": "2005-09-28", "close": 2.96, "volume": 11410.0}, {"date": "2005-09-29", "close": 2.98, "volume": 73610.0}, {"date": "2005-09-30", "close": 2.99, "volume": 92261.0}, {"date": "2005-10-03", "close": 3.0, "volume": 14100.0}, {"date": "2005-10-04", "close": 2.96, "volume": 17311.0}, {"date": "2005-10-05", "close": 2.95, "volume": 78656.0}, {"date": "2005-10-06", "close": 2.86, "volume": 112852.0}, {"date": "2005-10-07", "close": 2.9, "volume": 248843.0}, {"date": "2005-10-10", "close": 2.78, "volume": 87288.0}, {"date": "2005-10-11", "close": 2.78, "volume": 419030.0}, {"date": "2005-10-12", "close": 2.7, "volume": 100752.0}, {"date": "2005-10-13", "close": 2.8, "volume": 183631.0}, {"date": "2005-10-14", "close": 2.8, "volume": 41984.0}, {"date": "2005-10-17", "close": 2.76, "volume": 27620.0}, {"date": "2005-10-18", "close": 2.73, "volume": 1832736.0}, {"date": "2005-10-19", "close": 2.76, "volume": 60424.0}, {"date": "2005-10-20", "close": 2.79, "volume": 48400.0}, {"date": "2005-10-21", "close": 2.8, "volume": 35341.0}, {"date": "2005-10-24", "close": 2.78, "volume": 26715.0}, {"date": "2005-10-25", "close": 2.75, "volume": 130338.0}, {"date": "2005-10-26", "close": 2.76, "volume": 19667.0}, {"date": "2005-10-27", "close": 2.73, "volume": 103847.0}, {"date": "2005-10-28", "close": 2.73, "volume": 137888.0}, {"date": "2005-10-31", "close": 2.75, "volume": 111150.0}, {"date": "2005-11-01", "close": 2.75, "volume": 184807.0}, {"date": "2005-11-02", "close": 2.77, "volume": 129157.0}, {"date": "2005-11-03", "close": 2.8, "volume": 98394.0}, {"date": "2005-11-04", "close": 2.8, "volume": 120824.0}, {"date": "2005-11-07", "close": 2.81, "volume": 83945.0}, {"date": "2005-11-08", "close": 2.88, "volume": 13789.0}, {"date": "2005-11-09", "close": 2.9, "volume": 87394.0}, {"date": "2005-11-10", "close": 2.89, "volume": 240386.0}, {"date": "2005-11-11", "close": 2.9, "volume": 808647.0}, {"date": "2005-11-14", "close": 2.86, "volume": 194828.0}, {"date": "2005-11-15", "close": 2.85, "volume": 74254.0}, {"date": "2005-11-16", "close": 2.92, "volume": 83396.0}, {"date": "2005-11-17", "close": 2.9, "volume": 237995.0}, {"date": "2005-11-18", "close": 2.88, "volume": 83402.0}, {"date": "2005-11-21", "close": 2.9, "volume": 27324.0}, {"date": "2005-11-22", "close": 2.86, "volume": 17037.0}, {"date": "2005-11-23", "close": 2.8, "volume": 66806.0}, {"date": "2005-11-24", "close": 2.84, "volume": 28208.0}, {"date": "2005-11-25", "close": 2.84, "volume": 40991.0}, {"date": "2005-11-28", "close": 2.83, "volume": 30856.0}, {"date": "2005-11-29", "close": 2.87, "volume": 76000.0}, {"date": "2005-11-30", "close": 2.89, "volume": 27735.0}, {"date": "2005-12-01", "close": 2.86, "volume": 56461.0}, {"date": "2005-12-02", "close": 2.86, "volume": 37408.0}, {"date": "2005-12-05", "close": 2.86, "volume": 42752.0}, {"date": "2005-12-06", "close": 2.9, "volume": 113663.0}, {"date": "2005-12-07", "close": 2.9, "volume": 13829.0}, {"date": "2005-12-08", "close": 2.88, "volume": 242641.0}, {"date": "2005-12-09", "close": 2.9, "volume": 17133.0}, {"date": "2005-12-12", "close": 2.9, "volume": 16065.0}, {"date": "2005-12-13", "close": 2.9, "volume": 69848.0}, {"date": "2005-12-14", "close": 2.9, "volume": 78578.0}, {"date": "2005-12-15", "close": 2.9, "volume": 40052.0}, {"date": "2005-12-16", "close": 2.86, "volume": 38746.0}, {"date": "2005-12-19", "close": 2.9, "volume": 13611.0}, {"date": "2005-12-20", "close": 2.89, "volume": 60264.0}, {"date": "2005-12-21", "close": 2.89, "volume": 261870.0}, {"date": "2005-12-22", "close": 2.87, "volume": 131848.0}, {"date": "2005-12-23", "close": 2.85, "volume": 20455.0}, {"date": "2005-12-28", "close": 2.86, "volume": 7818.0}, {"date": "2005-12-29", "close": 2.89, "volume": 6824.0}, {"date": "2005-12-30", "close": 2.86, "volume": 51300.0}, {"date": "2006-01-03", "close": 2.85, "volume": 95496.0}, {"date": "2006-01-04", "close": 2.88, "volume": 268715.0}, {"date": "2006-01-05", "close": 2.84, "volume": 23416.0}, {"date": "2006-01-06", "close": 2.84, "volume": 353594.0}, {"date": "2006-01-09", "close": 2.9, "volume": 139305.0}, {"date": "2006-01-10", "close": 2.85, "volume": 35414.0}, {"date": "2006-01-11", "close": 2.88, "volume": 34797.0}, {"date": "2006-01-12", "close": 2.88, "volume": 63392.0}, {"date": "2006-01-13", "close": 2.85, "volume": 24135.0}, {"date": "2006-01-16", "close": 2.85, "volume": 25000.0}, {"date": "2006-01-17", "close": 2.82, "volume": 37559.0}, {"date": "2006-01-18", "close": 2.76, "volume": 481889.0}, {"date": "2006-01-19", "close": 2.76, "volume": 28936.0}, {"date": "2006-01-20", "close": 2.78, "volume": 24703.0}, {"date": "2006-01-23", "close": 2.76, "volume": 21713.0}, {"date": "2006-01-24", "close": 2.75, "volume": 50511.0}, {"date": "2006-01-25", "close": 2.72, "volume": 44350.0}, {"date": "2006-01-27", "close": 2.72, "volume": 39843.0}, {"date": "2006-01-30", "close": 2.69, "volume": 56623.0}, {"date": "2006-01-31", "close": 2.7, "volume": 147404.0}, {"date": "2006-02-01", "close": 2.7, "volume": 145711.0}, {"date": "2006-02-02", "close": 2.66, "volume": 27308.0}, {"date": "2006-02-03", "close": 2.68, "volume": 53852.0}, {"date": "2006-02-06", "close": 2.68, "volume": 38253.0}, {"date": "2006-02-07", "close": 2.69, "volume": 84751.0}, {"date": "2006-02-08", "close": 2.74, "volume": 89111.0}, {"date": "2006-02-09", "close": 2.81, "volume": 10555.0}, {"date": "2006-02-10", "close": 2.85, "volume": 83626.0}, {"date": "2006-02-13", "close": 2.87, "volume": 21962.0}, {"date": "2006-02-14", "close": 2.82, "volume": 84890.0}, {"date": "2006-02-15", "close": 2.87, "volume": 54855.0}, {"date": "2006-02-16", "close": 2.98, "volume": 114255.0}, {"date": "2006-02-17", "close": 3.04, "volume": 242059.0}, {"date": "2006-02-20", "close": 3.09, "volume": 76314.0}, {"date": "2006-02-21", "close": 3.12, "volume": 124544.0}, {"date": "2006-02-22", "close": 3.13, "volume": 64048.0}, {"date": "2006-02-23", "close": 3.15, "volume": 69410.0}, {"date": "2006-02-24", "close": 3.16, "volume": 60190.0}, {"date": "2006-02-27", "close": 3.15, "volume": 80238.0}, {"date": "2006-02-28", "close": 3.2, "volume": 272465.0}, {"date": "2006-03-01", "close": 3.28, "volume": 119862.0}, {"date": "2006-03-02", "close": 3.34, "volume": 128458.0}, {"date": "2006-03-03", "close": 3.34, "volume": 138828.0}, {"date": "2006-03-06", "close": 3.36, "volume": 139870.0}, {"date": "2006-03-07", "close": 3.37, "volume": 36918.0}, {"date": "2006-03-08", "close": 3.38, "volume": 25588.0}, {"date": "2006-03-09", "close": 3.27, "volume": 62764.0}, {"date": "2006-03-10", "close": 3.34, "volume": 10573.0}, {"date": "2006-03-13", "close": 3.33, "volume": 12440.0}, {"date": "2006-03-14", "close": 3.28, "volume": 16979.0}, {"date": "2006-03-15", "close": 3.3, "volume": 20750.0}, {"date": "2006-03-16", "close": 3.32, "volume": 10011.0}, {"date": "2006-03-17", "close": 3.32, "volume": 65591.0}, {"date": "2006-03-20", "close": 3.3, "volume": 16702.0}, {"date": "2006-03-21", "close": 3.33, "volume": 44259.0}, {"date": "2006-03-22", "close": 3.46, "volume": 44477.0}, {"date": "2006-03-23", "close": 3.55, "volume": 85378.0}, {"date": "2006-03-24", "close": 3.5, "volume": 119559.0}, {"date": "2006-03-27", "close": 3.5, "volume": 25934.0}, {"date": "2006-03-28", "close": 3.57, "volume": 168027.0}, {"date": "2006-03-29", "close": 3.57, "volume": 14100.0}, {"date": "2006-03-30", "close": 3.4, "volume": 26052.0}, {"date": "2006-03-31", "close": 3.41, "volume": 62944.0}, {"date": "2006-04-03", "close": 3.48, "volume": 40038.0}, {"date": "2006-04-04", "close": 3.54, "volume": 44502.0}, {"date": "2006-04-05", "close": 3.56, "volume": 40199.0}, {"date": "2006-04-06", "close": 3.55, "volume": 141384.0}, {"date": "2006-04-07", "close": 3.5, "volume": 171303.0}, {"date": "2006-04-10", "close": 3.55, "volume": 221261.0}, {"date": "2006-04-11", "close": 3.55, "volume": 106212.0}, {"date": "2006-04-12", "close": 3.53, "volume": 22550.0}, {"date": "2006-04-13", "close": 3.54, "volume": 10460.0}, {"date": "2006-04-18", "close": 3.51, "volume": 70900.0}, {"date": "2006-04-19", "close": 3.53, "volume": 338281.0}, {"date": "2006-04-20", "close": 3.5, "volume": 36488.0}, {"date": "2006-04-21", "close": 3.5, "volume": 34692.0}, {"date": "2006-04-24", "close": 3.4, "volume": 47716.0}, {"date": "2006-04-26", "close": 3.44, "volume": 49316.0}, {"date": "2006-04-27", "close": 3.15, "volume": 507851.0}, {"date": "2006-04-28", "close": 3.37, "volume": 129834.0}, {"date": "2006-05-01", "close": 3.27, "volume": 23598.0}, {"date": "2006-05-02", "close": 3.27, "volume": 31020.0}, {"date": "2006-05-03", "close": 3.27, "volume": 16501.0}, {"date": "2006-05-04", "close": 3.32, "volume": 49965.0}, {"date": "2006-05-05", "close": 3.3, "volume": 33950.0}, {"date": "2006-05-08", "close": 3.3, "volume": 14755.0}, {"date": "2006-05-09", "close": 3.35, "volume": 65579.0}, {"date": "2006-05-10", "close": 3.35, "volume": 66231.0}, {"date": "2006-05-11", "close": 3.33, "volume": 22766.0}, {"date": "2006-05-12", "close": 3.3, "volume": 16445.0}, {"date": "2006-05-15", "close": 3.2, "volume": 83029.0}, {"date": "2006-05-16", "close": 3.21, "volume": 34740.0}, {"date": "2006-05-17", "close": 3.22, "volume": 33891.0}, {"date": "2006-05-18", "close": 3.21, "volume": 92621.0}, {"date": "2006-05-19", "close": 3.21, "volume": 5000.0}, {"date": "2006-05-22", "close": 3.21, "volume": 50769.0}, {"date": "2006-05-23", "close": 3.21, "volume": 62662.0}, {"date": "2006-05-24", "close": 3.23, "volume": 76076.0}, {"date": "2006-05-25", "close": 3.21, "volume": 57818.0}, {"date": "2006-05-26", "close": 3.25, "volume": 73031.0}, {"date": "2006-05-29", "close": 3.16, "volume": 105323.0}, {"date": "2006-05-30", "close": 3.15, "volume": 261204.0}, {"date": "2006-05-31", "close": 3.2, "volume": 88402.0}, {"date": "2006-06-01", "close": 3.2, "volume": 5216.0}, {"date": "2006-06-02", "close": 3.18, "volume": 14166.0}, {"date": "2006-06-05", "close": 3.2, "volume": 62842.0}, {"date": "2006-06-06", "close": 3.28, "volume": 29238.0}, {"date": "2006-06-07", "close": 3.25, "volume": 27133.0}, {"date": "2006-06-08", "close": 3.3, "volume": 55811.0}, {"date": "2006-06-13", "close": 3.3, "volume": 117588.0}, {"date": "2006-06-14", "close": 3.25, "volume": 5133.0}, {"date": "2006-06-15", "close": 3.32, "volume": 547900.0}, {"date": "2006-06-16", "close": 3.3, "volume": 13700.0}, {"date": "2006-06-19", "close": 3.23, "volume": 9030.0}, {"date": "2006-06-20", "close": 3.22, "volume": 31239.0}, {"date": "2006-06-21", "close": 3.22, "volume": 557900.0}, {"date": "2006-06-22", "close": 3.24, "volume": 295624.0}, {"date": "2006-06-23", "close": 3.23, "volume": 37670.0}, {"date": "2006-06-26", "close": 3.16, "volume": 33657.0}, {"date": "2006-06-27", "close": 3.17, "volume": 34055.0}, {"date": "2006-06-28", "close": 3.09, "volume": 87535.0}, {"date": "2006-06-29", "close": 3.16, "volume": 4264.0}, {"date": "2006-06-30", "close": 3.15, "volume": 19200.0}, {"date": "2006-07-03", "close": 3.06, "volume": 36534.0}, {"date": "2006-07-04", "close": 3.09, "volume": 16989.0}, {"date": "2006-07-05", "close": 3.09, "volume": 30000.0}, {"date": "2006-07-06", "close": 3.1, "volume": 21076.0}, {"date": "2006-07-07", "close": 3.23, "volume": 48292.0}, {"date": "2006-07-10", "close": 3.24, "volume": 50648.0}, {"date": "2006-07-11", "close": 3.18, "volume": 6000.0}, {"date": "2006-07-12", "close": 3.2, "volume": 6526.0}, {"date": "2006-07-13", "close": 3.2, "volume": 104948.0}, {"date": "2006-07-14", "close": 3.16, "volume": 24017.0}, {"date": "2006-07-17", "close": 3.12, "volume": 29025.0}, {"date": "2006-07-18", "close": 3.1, "volume": 54502.0}, {"date": "2006-07-19", "close": 3.1, "volume": 13122.0}, {"date": "2006-07-20", "close": 3.15, "volume": 11545.0}, {"date": "2006-07-21", "close": 3.1, "volume": 13000.0}, {"date": "2006-07-24", "close": 3.11, "volume": 30500.0}, {"date": "2006-07-25", "close": 3.12, "volume": 10200.0}, {"date": "2006-07-26", "close": 3.15, "volume": 16800.0}, {"date": "2006-07-27", "close": 3.15, "volume": 15022.0}, {"date": "2006-07-28", "close": 3.12, "volume": 19080.0}, {"date": "2006-07-31", "close": 3.17, "volume": 35867.0}, {"date": "2006-08-01", "close": 3.17, "volume": 327790.0}, {"date": "2006-08-02", "close": 3.18, "volume": 7847.0}, {"date": "2006-08-03", "close": 3.11, "volume": 25974.0}, {"date": "2006-08-04", "close": 3.12, "volume": 204896.0}, {"date": "2006-08-07", "close": 3.11, "volume": 90566.0}, {"date": "2006-08-08", "close": 3.11, "volume": 7106.0}, {"date": "2006-08-09", "close": 3.1, "volume": 30194.0}, {"date": "2006-08-10", "close": 3.1, "volume": 19830.0}, {"date": "2006-08-11", "close": 3.0, "volume": 37223.0}, {"date": "2006-08-14", "close": 3.1, "volume": 19690.0}, {"date": "2006-08-15", "close": 3.05, "volume": 50000.0}, {"date": "2006-08-16", "close": 3.09, "volume": 58283.0}, {"date": "2006-08-17", "close": 3.05, "volume": 55340.0}, {"date": "2006-08-18", "close": 3.08, "volume": 32930.0}, {"date": "2006-08-21", "close": 3.09, "volume": 24928.0}, {"date": "2006-08-22", "close": 3.23, "volume": 103350.0}, {"date": "2006-08-23", "close": 3.26, "volume": 19319.0}, {"date": "2006-08-24", "close": 3.2, "volume": 12749.0}, {"date": "2006-08-25", "close": 3.18, "volume": 25832.0}, {"date": "2006-08-28", "close": 3.16, "volume": 49627.0}, {"date": "2006-08-29", "close": 3.14, "volume": 9254.0}, {"date": "2006-08-30", "close": 3.24, "volume": 50948.0}, {"date": "2006-08-31", "close": 3.4, "volume": 55353.0}, {"date": "2006-09-01", "close": 3.42, "volume": 12656.0}, {"date": "2006-09-04", "close": 3.42, "volume": 32503.0}, {"date": "2006-09-05", "close": 3.4, "volume": 20013.0}, {"date": "2006-09-06", "close": 3.43, "volume": 178713.0}, {"date": "2006-09-07", "close": 3.4, "volume": 17458.0}, {"date": "2006-09-08", "close": 3.32, "volume": 21632.0}, {"date": "2006-09-11", "close": 3.37, "volume": 5299.0}, {"date": "2006-09-12", "close": 3.5, "volume": 17750.0}, {"date": "2006-09-13", "close": 3.5, "volume": 33546.0}, {"date": "2006-09-14", "close": 3.47, "volume": 4100.0}, {"date": "2006-09-15", "close": 3.46, "volume": 135150.0}, {"date": "2006-09-18", "close": 3.46, "volume": 4670.0}, {"date": "2006-09-19", "close": 3.45, "volume": 12442.0}, {"date": "2006-09-20", "close": 3.45, "volume": 24167.0}, {"date": "2006-09-21", "close": 3.46, "volume": 76087.0}, {"date": "2006-09-22", "close": 3.5, "volume": 46217.0}, {"date": "2006-09-25", "close": 3.47, "volume": 116597.0}, {"date": "2006-09-26", "close": 3.48, "volume": 44830.0}, {"date": "2006-09-27", "close": 3.5, "volume": 52752.0}, {"date": "2006-09-28", "close": 3.52, "volume": 93899.0}, {"date": "2006-09-29", "close": 3.57, "volume": 72954.0}, {"date": "2006-10-02", "close": 3.6, "volume": 22660.0}, {"date": "2006-10-03", "close": 3.63, "volume": 68439.0}, {"date": "2006-10-04", "close": 3.76, "volume": 21725.0}, {"date": "2006-10-05", "close": 3.79, "volume": 65933.0}, {"date": "2006-10-06", "close": 3.83, "volume": 34250.0}, {"date": "2006-10-09", "close": 3.78, "volume": 16448.0}, {"date": "2006-10-10", "close": 3.7, "volume": 22527.0}, {"date": "2006-10-11", "close": 3.78, "volume": 23180.0}, {"date": "2006-10-12", "close": 3.71, "volume": 30511.0}, {"date": "2006-10-13", "close": 3.76, "volume": 8417.0}, {"date": "2006-10-16", "close": 3.74, "volume": 10010.0}, {"date": "2006-10-17", "close": 3.7, "volume": 17634.0}, {"date": "2006-10-18", "close": 3.67, "volume": 12000.0}, {"date": "2006-10-19", "close": 3.6, "volume": 68076.0}, {"date": "2006-10-20", "close": 3.65, "volume": 15370.0}, {"date": "2006-10-23", "close": 3.65, "volume": 77066.0}, {"date": "2006-10-24", "close": 3.65, "volume": 106234.0}, {"date": "2006-10-25", "close": 3.67, "volume": 22802.0}, {"date": "2006-10-26", "close": 3.64, "volume": 74400.0}, {"date": "2006-10-27", "close": 3.62, "volume": 28340.0}, {"date": "2006-10-30", "close": 3.56, "volume": 105950.0}, {"date": "2006-10-31", "close": 3.55, "volume": 31100.0}, {"date": "2006-11-01", "close": 3.58, "volume": 94177.0}, {"date": "2006-11-02", "close": 3.53, "volume": 136538.0}, {"date": "2006-11-03", "close": 3.55, "volume": 211572.0}, {"date": "2006-11-06", "close": 3.5, "volume": 1865907.0}, {"date": "2006-11-07", "close": 3.5, "volume": 24438.0}, {"date": "2006-11-08", "close": 3.5, "volume": 7316.0}, {"date": "2006-11-09", "close": 3.48, "volume": 40100.0}, {"date": "2006-11-10", "close": 3.49, "volume": 15944.0}, {"date": "2006-11-13", "close": 3.49, "volume": 70790.0}, {"date": "2006-11-14", "close": 3.55, "volume": 52365.0}, {"date": "2006-11-15", "close": 3.79, "volume": 87635.0}, {"date": "2006-11-16", "close": 3.78, "volume": 17547.0}, {"date": "2006-11-17", "close": 3.73, "volume": 58871.0}, {"date": "2006-11-20", "close": 3.75, "volume": 48772.0}, {"date": "2006-11-21", "close": 3.74, "volume": 18603.0}, {"date": "2006-11-22", "close": 3.77, "volume": 25844.0}, {"date": "2006-11-23", "close": 3.76, "volume": 11724.0}, {"date": "2006-11-24", "close": 3.75, "volume": 17874.0}, {"date": "2006-11-27", "close": 3.76, "volume": 26788.0}, {"date": "2006-11-28", "close": 3.75, "volume": 25645.0}, {"date": "2006-11-29", "close": 3.75, "volume": 22026.0}, {"date": "2006-11-30", "close": 3.7, "volume": 145812.0}, {"date": "2006-12-01", "close": 3.74, "volume": 10977.0}, {"date": "2006-12-04", "close": 3.7, "volume": 33205.0}, {"date": "2006-12-05", "close": 3.66, "volume": 56057.0}, {"date": "2006-12-06", "close": 3.68, "volume": 19538.0}, {"date": "2006-12-07", "close": 3.64, "volume": 14653.0}, {"date": "2006-12-08", "close": 3.7, "volume": 2938.0}, {"date": "2006-12-11", "close": 3.7, "volume": 6735.0}, {"date": "2006-12-12", "close": 3.74, "volume": 18611.0}, {"date": "2006-12-13", "close": 3.65, "volume": 8400.0}, {"date": "2006-12-14", "close": 3.69, "volume": 24125.0}, {"date": "2006-12-15", "close": 3.69, "volume": 124382.0}, {"date": "2006-12-18", "close": 3.66, "volume": 32645.0}, {"date": "2006-12-19", "close": 3.67, "volume": 29106.0}, {"date": "2006-12-20", "close": 3.67, "volume": 20982.0}, {"date": "2006-12-21", "close": 3.66, "volume": 11646.0}, {"date": "2006-12-22", "close": 3.66, "volume": 13160.0}, {"date": "2006-12-27", "close": 3.66, "volume": 27441.0}, {"date": "2006-12-28", "close": 3.64, "volume": 46255.0}, {"date": "2006-12-29", "close": 3.66, "volume": 9511.0}, {"date": "2007-01-02", "close": 3.65, "volume": 43359.0}, {"date": "2007-01-03", "close": 3.66, "volume": 68231.0}, {"date": "2007-01-04", "close": 3.66, "volume": 3350.0}, {"date": "2007-01-05", "close": 3.59, "volume": 31953.0}, {"date": "2007-01-08", "close": 3.56, "volume": 1383554.0}, {"date": "2007-01-09", "close": 3.6, "volume": 31079.0}, {"date": "2007-01-10", "close": 3.64, "volume": 56044.0}, {"date": "2007-01-11", "close": 3.6, "volume": 21975.0}, {"date": "2007-01-12", "close": 3.6, "volume": 13366.0}, {"date": "2007-01-15", "close": 3.6, "volume": 18325.0}, {"date": "2007-01-16", "close": 3.6, "volume": 29796.0}, {"date": "2007-01-17", "close": 3.6, "volume": 19965.0}, {"date": "2007-01-18", "close": 3.65, "volume": 35594.0}, {"date": "2007-01-19", "close": 3.7, "volume": 49993.0}, {"date": "2007-01-22", "close": 3.7, "volume": 40337.0}, {"date": "2007-01-23", "close": 3.88, "volume": 69046.0}, {"date": "2007-01-24", "close": 3.85, "volume": 19656.0}, {"date": "2007-01-25", "close": 3.8, "volume": 24011.0}, {"date": "2007-01-29", "close": 3.89, "volume": 20619.0}, {"date": "2007-01-30", "close": 3.9, "volume": 10000.0}, {"date": "2007-01-31", "close": 3.95, "volume": 30208.0}, {"date": "2007-02-01", "close": 3.95, "volume": 104482.0}, {"date": "2007-02-02", "close": 3.97, "volume": 40248.0}, {"date": "2007-02-05", "close": 4.0, "volume": 49922.0}, {"date": "2007-02-06", "close": 4.02, "volume": 75289.0}, {"date": "2007-02-07", "close": 4.05, "volume": 55092.0}, {"date": "2007-02-08", "close": 4.04, "volume": 83639.0}, {"date": "2007-02-09", "close": 4.05, "volume": 46435.0}, {"date": "2007-02-12", "close": 4.05, "volume": 92329.0}, {"date": "2007-02-13", "close": 4.1, "volume": 63979.0}, {"date": "2007-02-14", "close": 4.1, "volume": 83710.0}, {"date": "2007-02-15", "close": 4.15, "volume": 25105.0}, {"date": "2007-02-16", "close": 4.05, "volume": 15948.0}, {"date": "2007-02-19", "close": 4.02, "volume": 7096.0}, {"date": "2007-02-20", "close": 4.13, "volume": 41384.0}, {"date": "2007-02-21", "close": 4.17, "volume": 158984.0}, {"date": "2007-02-22", "close": 4.3, "volume": 106303.0}, {"date": "2007-02-23", "close": 4.32, "volume": 15463.0}, {"date": "2007-02-26", "close": 4.27, "volume": 26317.0}, {"date": "2007-02-27", "close": 4.3, "volume": 61850.0}, {"date": "2007-02-28", "close": 4.24, "volume": 65457.0}, {"date": "2007-03-01", "close": 4.26, "volume": 28511.0}, {"date": "2007-03-02", "close": 4.2, "volume": 17461.0}, {"date": "2007-03-05", "close": 4.15, "volume": 36874.0}, {"date": "2007-03-06", "close": 4.14, "volume": 7244.0}, {"date": "2007-03-07", "close": 4.22, "volume": 18576.0}, {"date": "2007-03-08", "close": 4.2, "volume": 16239.0}, {"date": "2007-03-09", "close": 4.23, "volume": 40567.0}, {"date": "2007-03-12", "close": 4.3, "volume": 2847.0}, {"date": "2007-03-13", "close": 4.36, "volume": 26373.0}, {"date": "2007-03-14", "close": 4.19, "volume": 14797.0}, {"date": "2007-03-15", "close": 4.3, "volume": 333.0}, {"date": "2007-03-19", "close": 4.3, "volume": 67557.0}, {"date": "2007-03-20", "close": 4.3, "volume": 88792.0}, {"date": "2007-03-21", "close": 4.3, "volume": 2935.0}, {"date": "2007-03-22", "close": 4.26, "volume": 19437.0}, {"date": "2007-03-23", "close": 4.25, "volume": 14765.0}, {"date": "2007-03-26", "close": 4.35, "volume": 21469.0}, {"date": "2007-03-27", "close": 4.28, "volume": 12468.0}, {"date": "2007-03-28", "close": 4.3, "volume": 28444.0}, {"date": "2007-03-29", "close": 4.27, "volume": 85538.0}, {"date": "2007-03-30", "close": 4.28, "volume": 24183.0}, {"date": "2007-04-02", "close": 4.3, "volume": 32100.0}, {"date": "2007-04-03", "close": 4.34, "volume": 46266.0}, {"date": "2007-04-05", "close": 4.4, "volume": 7820.0}, {"date": "2007-04-10", "close": 4.44, "volume": 63227.0}, {"date": "2007-04-11", "close": 4.49, "volume": 22665.0}, {"date": "2007-04-12", "close": 4.49, "volume": 38840.0}, {"date": "2007-04-13", "close": 4.43, "volume": 16529.0}, {"date": "2007-04-16", "close": 4.5, "volume": 24495.0}, {"date": "2007-04-17", "close": 4.3, "volume": 43300.0}, {"date": "2007-04-18", "close": 4.45, "volume": 20517.0}, {"date": "2007-04-19", "close": 4.45, "volume": 12769.0}, {"date": "2007-04-20", "close": 4.35, "volume": 12714.0}, {"date": "2007-04-23", "close": 4.36, "volume": 19863.0}, {"date": "2007-04-24", "close": 4.44, "volume": 19623.0}, {"date": "2007-04-26", "close": 4.32, "volume": 21231.0}, {"date": "2007-04-27", "close": 4.31, "volume": 23575.0}, {"date": "2007-04-30", "close": 4.33, "volume": 25486.0}, {"date": "2007-05-01", "close": 4.32, "volume": 1429397.0}, {"date": "2007-05-02", "close": 4.33, "volume": 25198.0}, {"date": "2007-05-03", "close": 4.39, "volume": 28915.0}, {"date": "2007-05-04", "close": 4.37, "volume": 12093.0}, {"date": "2007-05-07", "close": 4.39, "volume": 31568.0}, {"date": "2007-05-08", "close": 4.44, "volume": 10490.0}, {"date": "2007-05-09", "close": 4.39, "volume": 43441.0}, {"date": "2007-05-10", "close": 4.36, "volume": 35895.0}, {"date": "2007-05-11", "close": 4.36, "volume": 32354.0}, {"date": "2007-05-14", "close": 4.42, "volume": 9235.0}, {"date": "2007-05-15", "close": 4.4, "volume": 16714.0}, {"date": "2007-05-16", "close": 4.4, "volume": 10402.0}, {"date": "2007-05-17", "close": 4.44, "volume": 21037.0}, {"date": "2007-05-18", "close": 4.39, "volume": 150632.0}, {"date": "2007-05-21", "close": 4.38, "volume": 80265.0}, {"date": "2007-05-22", "close": 4.4, "volume": 174281.0}, {"date": "2007-05-23", "close": 4.4, "volume": 472362.0}, {"date": "2007-05-24", "close": 4.42, "volume": 153377.0}, {"date": "2007-05-25", "close": 4.44, "volume": 10542.0}, {"date": "2007-05-28", "close": 4.55, "volume": 181035.0}, {"date": "2007-05-29", "close": 4.6, "volume": 8417.0}, {"date": "2007-05-30", "close": 4.59, "volume": 22681.0}, {"date": "2007-05-31", "close": 4.6, "volume": 12937.0}, {"date": "2007-06-01", "close": 4.57, "volume": 28133.0}, {"date": "2007-06-04", "close": 4.6, "volume": 35112.0}, {"date": "2007-06-05", "close": 4.5, "volume": 31174.0}, {"date": "2007-06-06", "close": 4.6, "volume": 39612.0}, {"date": "2007-06-07", "close": 4.6, "volume": 18017.0}, {"date": "2007-06-08", "close": 4.62, "volume": 4000.0}, {"date": "2007-06-12", "close": 4.6, "volume": 27381.0}, {"date": "2007-06-13", "close": 4.61, "volume": 20833.0}, {"date": "2007-06-14", "close": 4.45, "volume": 16018.0}, {"date": "2007-06-15", "close": 4.45, "volume": 41434.0}, {"date": "2007-06-18", "close": 4.45, "volume": 5000.0}, {"date": "2007-06-19", "close": 4.41, "volume": 5868.0}, {"date": "2007-06-20", "close": 4.38, "volume": 49555.0}, {"date": "2007-06-21", "close": 4.4, "volume": 86623.0}, {"date": "2007-06-22", "close": 4.32, "volume": 92355.0}, {"date": "2007-06-25", "close": 4.35, "volume": 51321.0}, {"date": "2007-06-26", "close": 4.25, "volume": 27283.0}, {"date": "2007-06-27", "close": 4.31, "volume": 4439.0}, {"date": "2007-06-28", "close": 4.32, "volume": 34761.0}, {"date": "2007-06-29", "close": 4.3, "volume": 23034.0}, {"date": "2007-07-02", "close": 4.34, "volume": 168877.0}, {"date": "2007-07-03", "close": 4.4, "volume": 49975.0}, {"date": "2007-07-04", "close": 4.35, "volume": 325985.0}, {"date": "2007-07-05", "close": 4.41, "volume": 252649.0}, {"date": "2007-07-06", "close": 4.38, "volume": 383550.0}, {"date": "2007-07-09", "close": 4.35, "volume": 29091.0}, {"date": "2007-07-10", "close": 4.42, "volume": 14241.0}, {"date": "2007-07-11", "close": 4.41, "volume": 5000.0}, {"date": "2007-07-12", "close": 4.35, "volume": 9276.0}, {"date": "2007-07-13", "close": 4.33, "volume": 279858.0}, {"date": "2007-07-16", "close": 4.35, "volume": 28584.0}, {"date": "2007-07-17", "close": 4.27, "volume": 45297.0}, {"date": "2007-07-18", "close": 4.27, "volume": 15294.0}, {"date": "2007-07-19", "close": 4.22, "volume": 45902.0}, {"date": "2007-07-20", "close": 4.08, "volume": 136820.0}, {"date": "2007-07-23", "close": 4.09, "volume": 36458.0}, {"date": "2007-07-24", "close": 4.11, "volume": 22740.0}, {"date": "2007-07-25", "close": 4.15, "volume": 10737.0}, {"date": "2007-07-26", "close": 4.14, "volume": 92270.0}, {"date": "2007-07-27", "close": 4.2, "volume": 31636.0}, {"date": "2007-07-30", "close": 4.15, "volume": 21030.0}, {"date": "2007-07-31", "close": 4.25, "volume": 46604.0}, {"date": "2007-08-01", "close": 4.12, "volume": 22913.0}, {"date": "2007-08-02", "close": 4.12, "volume": 17745.0}, {"date": "2007-08-03", "close": 4.12, "volume": 2000.0}, {"date": "2007-08-06", "close": 4.13, "volume": 6485.0}, {"date": "2007-08-07", "close": 4.13, "volume": 2785.0}, {"date": "2007-08-08", "close": 4.15, "volume": 14800.0}, {"date": "2007-08-09", "close": 4.15, "volume": 4928.0}, {"date": "2007-08-10", "close": 4.18, "volume": 41124.0}, {"date": "2007-08-13", "close": 4.18, "volume": 6900.0}, {"date": "2007-08-14", "close": 4.29, "volume": 8782.0}, {"date": "2007-08-15", "close": 4.2, "volume": 59902.0}, {"date": "2007-08-16", "close": 4.16, "volume": 44919.0}, {"date": "2007-08-17", "close": 4.1, "volume": 15549.0}, {"date": "2007-08-20", "close": 4.1, "volume": 18450.0}, {"date": "2007-08-21", "close": 4.18, "volume": 18416.0}, {"date": "2007-08-22", "close": 4.17, "volume": 19540.0}, {"date": "2007-08-23", "close": 4.28, "volume": 24014.0}, {"date": "2007-08-24", "close": 4.25, "volume": 37082.0}, {"date": "2007-08-27", "close": 4.12, "volume": 19571.0}, {"date": "2007-08-28", "close": 4.1, "volume": 18140.0}, {"date": "2007-08-29", "close": 4.16, "volume": 9514.0}, {"date": "2007-08-30", "close": 4.24, "volume": 25991.0}, {"date": "2007-08-31", "close": 4.27, "volume": 10105.0}, {"date": "2007-09-03", "close": 4.25, "volume": 2770.0}, {"date": "2007-09-04", "close": 4.26, "volume": 25692.0}, {"date": "2007-09-05", "close": 4.2, "volume": 12952.0}, {"date": "2007-09-06", "close": 4.2, "volume": 5300.0}, {"date": "2007-09-07", "close": 4.2, "volume": 4182.0}, {"date": "2007-09-10", "close": 4.2, "volume": 31001.0}, {"date": "2007-09-11", "close": 4.16, "volume": 20400.0}, {"date": "2007-09-12", "close": 4.2, "volume": 31733.0}, {"date": "2007-09-13", "close": 4.2, "volume": 7030.0}, {"date": "2007-09-14", "close": 4.17, "volume": 3707.0}, {"date": "2007-09-17", "close": 4.17, "volume": 63318.0}, {"date": "2007-09-18", "close": 4.0, "volume": 45534.0}, {"date": "2007-09-19", "close": 4.1, "volume": 2470.0}, {"date": "2007-09-20", "close": 4.01, "volume": 64580.0}, {"date": "2007-09-21", "close": 4.12, "volume": 21422.0}, {"date": "2007-09-24", "close": 4.15, "volume": 1697529.0}, {"date": "2007-09-25", "close": 4.04, "volume": 10195.0}, {"date": "2007-09-26", "close": 4.17, "volume": 30071.0}, {"date": "2007-09-27", "close": 4.1, "volume": 50072.0}, {"date": "2007-09-28", "close": 4.15, "volume": 29589.0}, {"date": "2007-10-01", "close": 4.15, "volume": 8168.0}, {"date": "2007-10-02", "close": 4.12, "volume": 113342.0}, {"date": "2007-10-03", "close": 4.16, "volume": 22750.0}, {"date": "2007-10-04", "close": 4.3, "volume": 130081.0}, {"date": "2007-10-05", "close": 4.23, "volume": 12035.0}, {"date": "2007-10-08", "close": 4.18, "volume": 3810.0}, {"date": "2007-10-09", "close": 4.08, "volume": 120699.0}, {"date": "2007-10-10", "close": 4.13, "volume": 10753.0}, {"date": "2007-10-11", "close": 4.12, "volume": 17184.0}, {"date": "2007-10-12", "close": 4.13, "volume": 62561.0}, {"date": "2007-10-15", "close": 4.12, "volume": 21101.0}, {"date": "2007-10-16", "close": 4.1, "volume": 131774.0}, {"date": "2007-10-17", "close": 4.18, "volume": 33724.0}, {"date": "2007-10-18", "close": 4.14, "volume": 31540.0}, {"date": "2007-10-19", "close": 4.14, "volume": 8955.0}, {"date": "2007-10-22", "close": 4.07, "volume": 7953.0}, {"date": "2007-10-23", "close": 4.18, "volume": 140507.0}, {"date": "2007-10-24", "close": 4.2, "volume": 33393.0}, {"date": "2007-10-25", "close": 4.2, "volume": 13164.0}, {"date": "2007-10-26", "close": 4.17, "volume": 8560.0}, {"date": "2007-10-29", "close": 4.19, "volume": 24887.0}, {"date": "2007-10-30", "close": 4.23, "volume": 21494.0}, {"date": "2007-10-31", "close": 4.35, "volume": 48271.0}, {"date": "2007-11-01", "close": 4.44, "volume": 3056.0}, {"date": "2007-11-02", "close": 4.42, "volume": 18517.0}, {"date": "2007-11-05", "close": 4.39, "volume": 7662.0}, {"date": "2007-11-06", "close": 4.37, "volume": 1000.0}, {"date": "2007-11-07", "close": 4.4, "volume": 5850.0}, {"date": "2007-11-08", "close": 4.3, "volume": 26100.0}, {"date": "2007-11-09", "close": 4.39, "volume": 15520.0}, {"date": "2007-11-12", "close": 4.19, "volume": 23319.0}, {"date": "2007-11-13", "close": 4.2, "volume": 10314.0}, {"date": "2007-11-14", "close": 4.3, "volume": 1350.0}, {"date": "2007-11-15", "close": 4.3, "volume": 7367.0}, {"date": "2007-11-16", "close": 4.3, "volume": 10633.0}, {"date": "2007-11-19", "close": 4.3, "volume": 71965.0}, {"date": "2007-11-20", "close": 4.32, "volume": 5600.0}, {"date": "2007-11-21", "close": 4.25, "volume": 2241.0}, {"date": "2007-11-22", "close": 4.22, "volume": 10480.0}, {"date": "2007-11-23", "close": 4.21, "volume": 3150.0}, {"date": "2007-11-26", "close": 4.21, "volume": 9728.0}, {"date": "2007-11-27", "close": 4.23, "volume": 34170.0}, {"date": "2007-11-28", "close": 4.24, "volume": 33219.0}, {"date": "2007-11-29", "close": 4.25, "volume": 26205.0}, {"date": "2007-11-30", "close": 4.23, "volume": 28915.0}, {"date": "2007-12-03", "close": 4.15, "volume": 7200.0}, {"date": "2007-12-04", "close": 4.15, "volume": 54500.0}, {"date": "2007-12-05", "close": 4.18, "volume": 30200.0}, {"date": "2007-12-06", "close": 4.2, "volume": 7800.0}, {"date": "2007-12-07", "close": 4.1, "volume": 509666.0}, {"date": "2007-12-11", "close": 4.15, "volume": 19352.0}, {"date": "2007-12-12", "close": 4.2, "volume": 9782.0}, {"date": "2007-12-13", "close": 4.19, "volume": 5644.0}, {"date": "2007-12-14", "close": 4.2, "volume": 15969.0}, {"date": "2007-12-17", "close": 4.15, "volume": 5438.0}, {"date": "2007-12-18", "close": 4.19, "volume": 10319.0}, {"date": "2007-12-19", "close": 4.18, "volume": 7080.0}, {"date": "2007-12-20", "close": 4.25, "volume": 17592.0}, {"date": "2007-12-21", "close": 4.12, "volume": 19651.0}, {"date": "2007-12-24", "close": 4.2, "volume": 739.0}, {"date": "2007-12-27", "close": 4.23, "volume": 6680.0}, {"date": "2007-12-28", "close": 4.15, "volume": 3610.0}, {"date": "2007-12-31", "close": 4.15, "volume": 4276.0}, {"date": "2008-01-02", "close": 4.05, "volume": 3900.0}, {"date": "2008-01-03", "close": 3.9, "volume": 76467.0}, {"date": "2008-01-07", "close": 4.15, "volume": 11213.0}, {"date": "2008-01-08", "close": 4.03, "volume": 10000.0}, {"date": "2008-01-09", "close": 4.05, "volume": 11900.0}, {"date": "2008-01-10", "close": 4.05, "volume": 5253.0}, {"date": "2008-01-11", "close": 4.07, "volume": 16993.0}, {"date": "2008-01-14", "close": 3.99, "volume": 14030.0}, {"date": "2008-01-15", "close": 4.0, "volume": 14369.0}, {"date": "2008-01-16", "close": 3.88, "volume": 57932.0}, {"date": "2008-01-17", "close": 3.9, "volume": 18885.0}, {"date": "2008-01-18", "close": 3.89, "volume": 12938.0}, {"date": "2008-01-21", "close": 3.8, "volume": 15982.0}, {"date": "2008-01-22", "close": 3.73, "volume": 66120.0}, {"date": "2008-01-23", "close": 3.73, "volume": 102798.0}, {"date": "2008-01-24", "close": 3.8, "volume": 5468.0}, {"date": "2008-01-25", "close": 3.82, "volume": 36736.0}, {"date": "2008-01-29", "close": 3.9, "volume": 20792.0}, {"date": "2008-01-30", "close": 3.9, "volume": 2072.0}, {"date": "2008-01-31", "close": 3.85, "volume": 30839.0}, {"date": "2008-02-01", "close": 3.88, "volume": 21655.0}, {"date": "2008-02-04", "close": 3.76, "volume": 59255.0}, {"date": "2008-02-05", "close": 3.8, "volume": 16305.0}, {"date": "2008-02-06", "close": 3.85, "volume": 14403.0}, {"date": "2008-02-07", "close": 3.78, "volume": 6690.0}, {"date": "2008-02-08", "close": 3.85, "volume": 13678.0}, {"date": "2008-02-11", "close": 3.85, "volume": 8400.0}, {"date": "2008-02-12", "close": 3.78, "volume": 6831.0}, {"date": "2008-02-13", "close": 3.89, "volume": 26696.0}, {"date": "2008-02-14", "close": 3.9, "volume": 7295.0}, {"date": "2008-02-15", "close": 4.0, "volume": 31639.0}, {"date": "2008-02-18", "close": 3.91, "volume": 3911.0}, {"date": "2008-02-19", "close": 3.94, "volume": 28579.0}, {"date": "2008-02-20", "close": 4.01, "volume": 10502.0}, {"date": "2008-02-21", "close": 4.05, "volume": 39091.0}, {"date": "2008-02-22", "close": 4.18, "volume": 26806.0}, {"date": "2008-02-25", "close": 4.22, "volume": 39153.0}, {"date": "2008-02-26", "close": 4.25, "volume": 38734.0}, {"date": "2008-02-27", "close": 4.4, "volume": 17167.0}, {"date": "2008-02-28", "close": 4.42, "volume": 39141.0}, {"date": "2008-02-29", "close": 4.34, "volume": 16310.0}, {"date": "2008-03-03", "close": 4.3, "volume": 2422.0}, {"date": "2008-03-04", "close": 4.08, "volume": 185582.0}, {"date": "2008-03-05", "close": 4.05, "volume": 104002.0}, {"date": "2008-03-06", "close": 4.02, "volume": 75832.0}, {"date": "2008-03-07", "close": 4.0, "volume": 67595.0}, {"date": "2008-03-10", "close": 4.05, "volume": 55654.0}, {"date": "2008-03-11", "close": 4.05, "volume": 14805.0}, {"date": "2008-03-12", "close": 4.02, "volume": 51251.0}, {"date": "2008-03-13", "close": 4.0, "volume": 25020.0}, {"date": "2008-03-14", "close": 4.02, "volume": 18400.0}, {"date": "2008-03-17", "close": 3.88, "volume": 48827.0}, {"date": "2008-03-18", "close": 4.09, "volume": 17772.0}, {"date": "2008-03-19", "close": 3.9, "volume": 163117.0}, {"date": "2008-03-20", "close": 3.9, "volume": 108941.0}, {"date": "2008-03-25", "close": 3.86, "volume": 76661.0}, {"date": "2008-03-26", "close": 3.9, "volume": 61215.0}, {"date": "2008-03-27", "close": 3.94, "volume": 11014.0}, {"date": "2008-03-28", "close": 3.95, "volume": 105823.0}, {"date": "2008-03-31", "close": 3.89, "volume": 96129.0}, {"date": "2008-04-01", "close": 3.95, "volume": 15506.0}, {"date": "2008-04-02", "close": 3.9, "volume": 215628.0}, {"date": "2008-04-03", "close": 3.89, "volume": 248551.0}, {"date": "2008-04-04", "close": 3.92, "volume": 15580.0}, {"date": "2008-04-07", "close": 3.85, "volume": 73183.0}, {"date": "2008-04-08", "close": 3.86, "volume": 8728.0}, {"date": "2008-04-09", "close": 3.85, "volume": 14474.0}, {"date": "2008-04-10", "close": 3.85, "volume": 232732.0}, {"date": "2008-04-11", "close": 3.85, "volume": 40012.0}, {"date": "2008-04-14", "close": 3.84, "volume": 11254.0}, {"date": "2008-04-15", "close": 3.84, "volume": 25859.0}, {"date": "2008-04-16", "close": 3.83, "volume": 8650.0}, {"date": "2008-04-17", "close": 3.87, "volume": 1208.0}, {"date": "2008-04-18", "close": 3.9, "volume": 148253.0}, {"date": "2008-04-21", "close": 3.9, "volume": 1738.0}, {"date": "2008-04-22", "close": 3.85, "volume": 71.0}, {"date": "2008-04-23", "close": 3.98, "volume": 10896.0}, {"date": "2008-04-24", "close": 3.85, "volume": 2536.0}, {"date": "2008-04-28", "close": 3.86, "volume": 3878.0}, {"date": "2008-04-29", "close": 3.85, "volume": 10053.0}, {"date": "2008-04-30", "close": 3.9, "volume": 12272.0}, {"date": "2008-05-01", "close": 3.87, "volume": 2906.0}, {"date": "2008-05-02", "close": 3.83, "volume": 19884.0}, {"date": "2008-05-05", "close": 3.85, "volume": 60480.0}, {"date": "2008-05-06", "close": 3.85, "volume": 3831.0}, {"date": "2008-05-07", "close": 3.86, "volume": 9929.0}, {"date": "2008-05-08", "close": 3.89, "volume": 11521.0}, {"date": "2008-05-09", "close": 4.0, "volume": 48365.0}, {"date": "2008-05-12", "close": 3.96, "volume": 2371.0}, {"date": "2008-05-13", "close": 4.05, "volume": 40184.0}, {"date": "2008-05-14", "close": 4.11, "volume": 3129.0}, {"date": "2008-05-15", "close": 4.18, "volume": 6929.0}, {"date": "2008-05-16", "close": 4.15, "volume": 231364.0}, {"date": "2008-05-19", "close": 4.17, "volume": 12100.0}, {"date": "2008-05-20", "close": 4.26, "volume": 128499.0}, {"date": "2008-05-21", "close": 4.25, "volume": 14168.0}, {"date": "2008-05-22", "close": 4.15, "volume": 96780.0}, {"date": "2008-05-23", "close": 4.18, "volume": 8826.0}, {"date": "2008-05-26", "close": 4.17, "volume": 9708.0}, {"date": "2008-05-27", "close": 4.14, "volume": 15074.0}, {"date": "2008-05-28", "close": 4.1, "volume": 27651.0}, {"date": "2008-05-29", "close": 4.15, "volume": 5023.0}, {"date": "2008-05-30", "close": 4.15, "volume": 10920.0}, {"date": "2008-06-02", "close": 4.1, "volume": 2000.0}, {"date": "2008-06-03", "close": 4.06, "volume": 7480.0}, {"date": "2008-06-04", "close": 3.97, "volume": 37611.0}, {"date": "2008-06-05", "close": 3.98, "volume": 355772.0}, {"date": "2008-06-06", "close": 3.95, "volume": 6300.0}, {"date": "2008-06-10", "close": 3.85, "volume": 3275.0}, {"date": "2008-06-11", "close": 4.0, "volume": 4981.0}, {"date": "2008-06-12", "close": 3.84, "volume": 4500.0}, {"date": "2008-06-13", "close": 3.84, "volume": 60.0}, {"date": "2008-06-16", "close": 3.84, "volume": 4039.0}, {"date": "2008-06-17", "close": 3.84, "volume": 8500.0}, {"date": "2008-06-18", "close": 3.86, "volume": 2856.0}, {"date": "2008-06-19", "close": 3.8, "volume": 22311.0}, {"date": "2008-06-20", "close": 3.8, "volume": 5229.0}, {"date": "2008-06-23", "close": 3.75, "volume": 31238.0}, {"date": "2008-06-24", "close": 3.72, "volume": 30409.0}, {"date": "2008-06-25", "close": 3.7, "volume": 44781.0}, {"date": "2008-06-26", "close": 3.7, "volume": 5496.0}, {"date": "2008-06-27", "close": 3.57, "volume": 14584.0}, {"date": "2008-06-30", "close": 3.85, "volume": 11000.0}, {"date": "2008-07-02", "close": 3.61, "volume": 6658.0}, {"date": "2008-07-03", "close": 3.63, "volume": 8115.0}, {"date": "2008-07-04", "close": 3.55, "volume": 28414.0}, {"date": "2008-07-07", "close": 3.55, "volume": 10000.0}, {"date": "2008-07-08", "close": 3.5, "volume": 53346.0}, {"date": "2008-07-09", "close": 3.6, "volume": 29045.0}, {"date": "2008-07-10", "close": 3.64, "volume": 284763.0}, {"date": "2008-07-11", "close": 3.6, "volume": 20092.0}, {"date": "2008-07-14", "close": 3.51, "volume": 30215.0}, {"date": "2008-07-15", "close": 3.4, "volume": 39385.0}, {"date": "2008-07-16", "close": 3.5, "volume": 10233.0}, {"date": "2008-07-17", "close": 3.5, "volume": 58016.0}, {"date": "2008-07-18", "close": 3.55, "volume": 25615.0}, {"date": "2008-07-22", "close": 3.31, "volume": 5279.0}, {"date": "2008-07-23", "close": 3.31, "volume": 501.0}, {"date": "2008-07-24", "close": 3.6, "volume": 114879.0}, {"date": "2008-07-25", "close": 3.51, "volume": 28724.0}, {"date": "2008-07-28", "close": 3.6, "volume": 88500.0}, {"date": "2008-07-29", "close": 3.65, "volume": 25500.0}, {"date": "2008-07-30", "close": 3.6, "volume": 420774.0}, {"date": "2008-07-31", "close": 3.6, "volume": 206196.0}, {"date": "2008-08-01", "close": 3.6, "volume": 20000.0}, {"date": "2008-08-04", "close": 3.55, "volume": 42922.0}, {"date": "2008-08-05", "close": 3.6, "volume": 154500.0}, {"date": "2008-08-06", "close": 3.67, "volume": 173901.0}, {"date": "2008-08-07", "close": 3.87, "volume": 2526.0}, {"date": "2008-08-08", "close": 4.05, "volume": 9848.0}, {"date": "2008-08-11", "close": 4.04, "volume": 1825.0}, {"date": "2008-08-12", "close": 3.99, "volume": 123.0}, {"date": "2008-08-13", "close": 3.9, "volume": 36701.0}, {"date": "2008-08-14", "close": 3.9, "volume": 100180.0}, {"date": "2008-08-18", "close": 3.77, "volume": 114929.0}, {"date": "2008-08-19", "close": 3.73, "volume": 160141.0}, {"date": "2008-08-20", "close": 3.83, "volume": 27700.0}, {"date": "2008-08-21", "close": 3.83, "volume": 119248.0}, {"date": "2008-08-22", "close": 3.85, "volume": 23301.0}, {"date": "2008-08-25", "close": 3.85, "volume": 7209.0}, {"date": "2008-08-26", "close": 3.86, "volume": 56293.0}, {"date": "2008-08-27", "close": 3.86, "volume": 8918.0}, {"date": "2008-08-28", "close": 3.88, "volume": 16648.0}, {"date": "2008-08-29", "close": 3.9, "volume": 7471.0}, {"date": "2008-09-01", "close": 3.9, "volume": 2790.0}, {"date": "2008-09-03", "close": 4.01, "volume": 31953.0}, {"date": "2008-09-04", "close": 3.99, "volume": 742955.0}, {"date": "2008-09-05", "close": 3.85, "volume": 31185.0}, {"date": "2008-09-08", "close": 3.95, "volume": 104308.0}, {"date": "2008-09-09", "close": 3.95, "volume": 11384.0}, {"date": "2008-09-10", "close": 3.83, "volume": 13011.0}, {"date": "2008-09-11", "close": 3.85, "volume": 17201.0}, {"date": "2008-09-12", "close": 3.83, "volume": 65366.0}, {"date": "2008-09-15", "close": 3.75, "volume": 10216.0}, {"date": "2008-09-16", "close": 3.75, "volume": 21670.0}, {"date": "2008-09-17", "close": 3.75, "volume": 6864.0}, {"date": "2008-09-18", "close": 3.61, "volume": 8467.0}, {"date": "2008-09-19", "close": 3.73, "volume": 13222.0}, {"date": "2008-09-22", "close": 3.9, "volume": 15800.0}, {"date": "2008-09-23", "close": 3.85, "volume": 10117.0}, {"date": "2008-09-24", "close": 3.8, "volume": 339677.0}, {"date": "2008-09-25", "close": 3.85, "volume": 8780.0}, {"date": "2008-09-26", "close": 3.85, "volume": 7621.0}, {"date": "2008-09-29", "close": 3.88, "volume": 115511.0}, {"date": "2008-09-30", "close": 3.87, "volume": 33220.0}, {"date": "2008-10-01", "close": 3.85, "volume": 14711.0}, {"date": "2008-10-02", "close": 3.8, "volume": 13373.0}, {"date": "2008-10-03", "close": 3.74, "volume": 26209.0}, {"date": "2008-10-06", "close": 3.7, "volume": 5924.0}, {"date": "2008-10-07", "close": 3.65, "volume": 46819.0}, {"date": "2008-10-08", "close": 3.6, "volume": 48493.0}, {"date": "2008-10-09", "close": 3.6, "volume": 118921.0}, {"date": "2008-10-10", "close": 3.61, "volume": 36612.0}, {"date": "2008-10-13", "close": 3.46, "volume": 110429.0}, {"date": "2008-10-14", "close": 3.51, "volume": 48529.0}, {"date": "2008-10-15", "close": 3.65, "volume": 10946.0}, {"date": "2008-10-16", "close": 3.66, "volume": 6602.0}, {"date": "2008-10-17", "close": 3.45, "volume": 57084.0}, {"date": "2008-10-20", "close": 3.41, "volume": 60091.0}, {"date": "2008-10-21", "close": 3.47, "volume": 13864.0}, {"date": "2008-10-22", "close": 3.41, "volume": 561.0}, {"date": "2008-10-23", "close": 3.41, "volume": 27227.0}, {"date": "2008-10-24", "close": 3.35, "volume": 5983.0}, {"date": "2008-10-27", "close": 3.24, "volume": 22312.0}, {"date": "2008-10-28", "close": 3.15, "volume": 69004.0}, {"date": "2008-10-29", "close": 3.32, "volume": 35468.0}, {"date": "2008-10-30", "close": 3.4, "volume": 12090.0}, {"date": "2008-10-31", "close": 3.45, "volume": 98165.0}, {"date": "2008-11-03", "close": 3.53, "volume": 13700.0}, {"date": "2008-11-04", "close": 3.5, "volume": 207256.0}, {"date": "2008-11-05", "close": 3.5, "volume": 3278.0}, {"date": "2008-11-06", "close": 3.42, "volume": 5800.0}, {"date": "2008-11-07", "close": 3.45, "volume": 8236.0}, {"date": "2008-11-11", "close": 3.25, "volume": 57.0}, {"date": "2008-11-12", "close": 3.31, "volume": 2466.0}, {"date": "2008-11-13", "close": 3.3, "volume": 49072.0}, {"date": "2008-11-14", "close": 3.3, "volume": 13697.0}, {"date": "2008-11-17", "close": 3.15, "volume": 15400.0}, {"date": "2008-11-18", "close": 3.15, "volume": 39025.0}, {"date": "2008-11-19", "close": 3.21, "volume": 66444.0}, {"date": "2008-11-20", "close": 3.19, "volume": 24728.0}, {"date": "2008-11-21", "close": 2.97, "volume": 20988.0}, {"date": "2008-11-24", "close": 3.1, "volume": 5217.0}, {"date": "2008-11-25", "close": 3.1, "volume": 45845.0}, {"date": "2008-11-26", "close": 3.05, "volume": 30000.0}, {"date": "2008-11-27", "close": 2.9, "volume": 11370.0}, {"date": "2008-11-28", "close": 2.9, "volume": 28685.0}, {"date": "2008-12-01", "close": 2.9, "volume": 16549.0}, {"date": "2008-12-02", "close": 2.82, "volume": 8350.0}, {"date": "2008-12-03", "close": 2.85, "volume": 6240.0}, {"date": "2008-12-04", "close": 2.82, "volume": 40815.0}, {"date": "2008-12-05", "close": 2.9, "volume": 13475.0}, {"date": "2008-12-08", "close": 2.95, "volume": 960.0}, {"date": "2008-12-09", "close": 2.87, "volume": 3500.0}, {"date": "2008-12-10", "close": 2.9, "volume": 32156.0}, {"date": "2008-12-15", "close": 2.86, "volume": 18259.0}, {"date": "2008-12-16", "close": 2.8, "volume": 71730.0}, {"date": "2008-12-17", "close": 2.8, "volume": 3148.0}, {"date": "2008-12-18", "close": 2.77, "volume": 33941.0}, {"date": "2008-12-19", "close": 2.75, "volume": 60849.0}, {"date": "2008-12-22", "close": 2.7, "volume": 13410.0}, {"date": "2008-12-23", "close": 2.7, "volume": 37776.0}, {"date": "2008-12-29", "close": 2.8, "volume": 10832.0}, {"date": "2008-12-31", "close": 2.85, "volume": 39000.0}, {"date": "2009-01-05", "close": 3.0, "volume": 22855.0}, {"date": "2009-01-06", "close": 3.05, "volume": 39386.0}, {"date": "2009-01-07", "close": 3.05, "volume": 7000.0}, {"date": "2009-01-08", "close": 3.03, "volume": 35704.0}, {"date": "2009-01-13", "close": 3.0, "volume": 1000.0}, {"date": "2009-01-14", "close": 3.0, "volume": 57054.0}, {"date": "2009-01-15", "close": 3.05, "volume": 1041.0}, {"date": "2009-01-16", "close": 3.01, "volume": 6000.0}, {"date": "2009-01-19", "close": 2.96, "volume": 5687.0}, {"date": "2009-01-20", "close": 2.95, "volume": 137314.0}, {"date": "2009-01-21", "close": 2.82, "volume": 27506.0}, {"date": "2009-01-22", "close": 2.95, "volume": 7194.0}, {"date": "2009-01-23", "close": 2.75, "volume": 22314.0}, {"date": "2009-01-27", "close": 2.87, "volume": 10765.0}, {"date": "2009-01-28", "close": 2.8, "volume": 82000.0}, {"date": "2009-01-29", "close": 2.75, "volume": 9850.0}, {"date": "2009-01-30", "close": 2.71, "volume": 10061.0}, {"date": "2009-02-02", "close": 2.75, "volume": 4430.0}, {"date": "2009-02-03", "close": 2.8, "volume": 15430.0}, {"date": "2009-02-04", "close": 2.75, "volume": 4500.0}, {"date": "2009-02-05", "close": 2.8, "volume": 7757.0}, {"date": "2009-02-06", "close": 2.8, "volume": 2932.0}, {"date": "2009-02-09", "close": 2.88, "volume": 8902.0}, {"date": "2009-02-10", "close": 2.9, "volume": 4270.0}, {"date": "2009-02-12", "close": 2.95, "volume": 9940.0}, {"date": "2009-02-13", "close": 2.85, "volume": 44000.0}, {"date": "2009-02-16", "close": 2.94, "volume": 600.0}, {"date": "2009-02-17", "close": 2.94, "volume": 3275.0}, {"date": "2009-02-18", "close": 2.85, "volume": 71093.0}, {"date": "2009-02-19", "close": 2.86, "volume": 7005.0}, {"date": "2009-02-20", "close": 2.86, "volume": 4736.0}, {"date": "2009-02-23", "close": 2.86, "volume": 12544.0}, {"date": "2009-02-24", "close": 2.85, "volume": 36992.0}, {"date": "2009-02-25", "close": 2.76, "volume": 9476.0}, {"date": "2009-02-26", "close": 2.8, "volume": 5644.0}, {"date": "2009-02-27", "close": 2.76, "volume": 49139.0}, {"date": "2009-03-02", "close": 2.75, "volume": 40153.0}, {"date": "2009-03-03", "close": 2.7, "volume": 40170.0}, {"date": "2009-03-04", "close": 2.68, "volume": 54575.0}, {"date": "2009-03-05", "close": 2.68, "volume": 11756.0}, {"date": "2009-03-06", "close": 2.72, "volume": 12952.0}, {"date": "2009-03-09", "close": 2.63, "volume": 34053.0}, {"date": "2009-03-10", "close": 2.55, "volume": 4774.0}, {"date": "2009-03-11", "close": 2.6, "volume": 9622.0}, {"date": "2009-03-12", "close": 2.58, "volume": 11145.0}, {"date": "2009-03-13", "close": 2.64, "volume": 79356.0}, {"date": "2009-03-16", "close": 2.72, "volume": 46248.0}, {"date": "2009-03-17", "close": 2.73, "volume": 9568.0}, {"date": "2009-03-18", "close": 2.85, "volume": 41611.0}, {"date": "2009-03-19", "close": 2.76, "volume": 1680.0}, {"date": "2009-03-20", "close": 2.79, "volume": 33213.0}, {"date": "2009-03-23", "close": 2.82, "volume": 40430.0}, {"date": "2009-03-24", "close": 2.85, "volume": 93156.0}, {"date": "2009-03-25", "close": 2.83, "volume": 15514.0}, {"date": "2009-03-26", "close": 2.85, "volume": 151840.0}, {"date": "2009-03-27", "close": 3.13, "volume": 44741.0}, {"date": "2009-03-30", "close": 3.09, "volume": 19215.0}, {"date": "2009-03-31", "close": 3.0, "volume": 7045.0}, {"date": "2009-04-01", "close": 2.94, "volume": 3924.0}, {"date": "2009-04-02", "close": 2.9, "volume": 4759.0}, {"date": "2009-04-03", "close": 2.84, "volume": 96581.0}, {"date": "2009-04-06", "close": 2.8, "volume": 27496.0}, {"date": "2009-04-07", "close": 2.8, "volume": 87457.0}, {"date": "2009-04-08", "close": 2.81, "volume": 12013.0}, {"date": "2009-04-09", "close": 2.9, "volume": 28877.0}, {"date": "2009-04-14", "close": 2.98, "volume": 24875.0}, {"date": "2009-04-15", "close": 2.91, "volume": 16846.0}, {"date": "2009-04-16", "close": 3.0, "volume": 30834.0}, {"date": "2009-04-17", "close": 3.0, "volume": 37898.0}, {"date": "2009-04-20", "close": 3.01, "volume": 547733.0}, {"date": "2009-04-21", "close": 3.0, "volume": 64147.0}, {"date": "2009-04-22", "close": 3.0, "volume": 84368.0}, {"date": "2009-04-23", "close": 2.95, "volume": 33331.0}, {"date": "2009-04-24", "close": 3.08, "volume": 587671.0}, {"date": "2009-04-27", "close": 3.09, "volume": 10906.0}, {"date": "2009-04-28", "close": 3.08, "volume": 11027.0}, {"date": "2009-04-29", "close": 3.05, "volume": 5983.0}, {"date": "2009-04-30", "close": 3.06, "volume": 90529.0}, {"date": "2009-05-01", "close": 3.05, "volume": 48453.0}, {"date": "2009-05-04", "close": 3.1, "volume": 132315.0}, {"date": "2009-05-05", "close": 3.5, "volume": 28479.0}, {"date": "2009-05-06", "close": 3.2, "volume": 68405.0}, {"date": "2009-05-07", "close": 3.35, "volume": 73860.0}, {"date": "2009-05-08", "close": 3.4, "volume": 27630.0}, {"date": "2009-05-11", "close": 3.6, "volume": 62297.0}, {"date": "2009-05-12", "close": 3.65, "volume": 111048.0}, {"date": "2009-05-13", "close": 3.65, "volume": 3552.0}, {"date": "2009-05-14", "close": 3.5, "volume": 460389.0}, {"date": "2009-05-15", "close": 3.56, "volume": 18540.0}, {"date": "2009-05-18", "close": 3.48, "volume": 60713.0}, {"date": "2009-05-19", "close": 3.57, "volume": 1171.0}, {"date": "2009-05-20", "close": 3.57, "volume": 16428.0}, {"date": "2009-05-21", "close": 3.54, "volume": 27829.0}, {"date": "2009-05-22", "close": 3.54, "volume": 4192.0}, {"date": "2009-05-25", "close": 3.42, "volume": 9955.0}, {"date": "2009-05-26", "close": 3.55, "volume": 80277.0}, {"date": "2009-05-27", "close": 3.6, "volume": 32032.0}, {"date": "2009-05-28", "close": 3.6, "volume": 3816.0}, {"date": "2009-05-29", "close": 3.55, "volume": 21493.0}, {"date": "2009-06-01", "close": 3.65, "volume": 1992.0}, {"date": "2009-06-02", "close": 3.69, "volume": 3552.0}, {"date": "2009-06-03", "close": 3.5, "volume": 54327.0}, {"date": "2009-06-04", "close": 3.6, "volume": 7469.0}, {"date": "2009-06-05", "close": 3.54, "volume": 17686.0}, {"date": "2009-06-09", "close": 3.56, "volume": 35652.0}, {"date": "2009-06-10", "close": 3.53, "volume": 21456.0}, {"date": "2009-06-11", "close": 3.5, "volume": 22080.0}, {"date": "2009-06-12", "close": 3.5, "volume": 26475.0}, {"date": "2009-06-15", "close": 3.51, "volume": 11712.0}, {"date": "2009-06-16", "close": 3.51, "volume": 5264.0}, {"date": "2009-06-17", "close": 3.5, "volume": 21055.0}, {"date": "2009-06-18", "close": 3.5, "volume": 284477.0}, {"date": "2009-06-19", "close": 3.5, "volume": 16910.0}, {"date": "2009-06-22", "close": 3.48, "volume": 27595.0}, {"date": "2009-06-23", "close": 3.44, "volume": 27074.0}, {"date": "2009-06-24", "close": 3.5, "volume": 21969.0}, {"date": "2009-06-25", "close": 3.54, "volume": 22351.0}, {"date": "2009-06-26", "close": 3.55, "volume": 37578.0}, {"date": "2009-06-29", "close": 3.52, "volume": 107561.0}, {"date": "2009-06-30", "close": 3.55, "volume": 80244.0}, {"date": "2009-07-01", "close": 3.56, "volume": 1726.0}, {"date": "2009-07-02", "close": 3.6, "volume": 42871.0}, {"date": "2009-07-03", "close": 3.6, "volume": 98568.0}, {"date": "2009-07-06", "close": 3.78, "volume": 95496.0}, {"date": "2009-07-07", "close": 3.76, "volume": 105738.0}, {"date": "2009-07-08", "close": 3.75, "volume": 4057.0}, {"date": "2009-07-09", "close": 3.74, "volume": 55478.0}, {"date": "2009-07-10", "close": 3.75, "volume": 4827.0}, {"date": "2009-07-13", "close": 3.7, "volume": 3415.0}, {"date": "2009-07-14", "close": 3.7, "volume": 15308.0}, {"date": "2009-07-15", "close": 3.67, "volume": 15696.0}, {"date": "2009-07-16", "close": 3.66, "volume": 9810.0}, {"date": "2009-07-17", "close": 3.67, "volume": 9698.0}, {"date": "2009-07-20", "close": 3.7, "volume": 16800.0}, {"date": "2009-07-21", "close": 3.7, "volume": 20391.0}, {"date": "2009-07-22", "close": 3.73, "volume": 172732.0}, {"date": "2009-07-23", "close": 3.73, "volume": 10712.0}, {"date": "2009-07-24", "close": 3.72, "volume": 15064.0}, {"date": "2009-07-27", "close": 3.72, "volume": 79383.0}, {"date": "2009-07-28", "close": 3.73, "volume": 107699.0}, {"date": "2009-07-29", "close": 4.0, "volume": 201151.0}, {"date": "2009-07-30", "close": 4.0, "volume": 89764.0}, {"date": "2009-07-31", "close": 4.05, "volume": 78580.0}, {"date": "2009-08-03", "close": 4.0, "volume": 17740.0}, {"date": "2009-08-04", "close": 4.08, "volume": 23525.0}, {"date": "2009-08-05", "close": 4.0, "volume": 9618.0}, {"date": "2009-08-06", "close": 3.98, "volume": 23650.0}, {"date": "2009-08-07", "close": 3.98, "volume": 131852.0}, {"date": "2009-08-10", "close": 4.16, "volume": 4443.0}, {"date": "2009-08-11", "close": 4.2, "volume": 95703.0}, {"date": "2009-08-12", "close": 4.0, "volume": 71533.0}, {"date": "2009-08-13", "close": 4.1, "volume": 1246.0}, {"date": "2009-08-14", "close": 4.18, "volume": 9031.0}, {"date": "2009-08-17", "close": 4.1, "volume": 30626.0}, {"date": "2009-08-18", "close": 4.09, "volume": 208006.0}, {"date": "2009-08-19", "close": 4.34, "volume": 16746.0}, {"date": "2009-08-20", "close": 4.31, "volume": 24689.0}, {"date": "2009-08-21", "close": 4.28, "volume": 31726.0}, {"date": "2009-08-24", "close": 4.33, "volume": 15862.0}, {"date": "2009-08-25", "close": 4.32, "volume": 6139.0}, {"date": "2009-08-26", "close": 4.3, "volume": 36049.0}, {"date": "2009-08-27", "close": 4.28, "volume": 44692.0}, {"date": "2009-08-28", "close": 4.25, "volume": 124932.0}, {"date": "2009-08-31", "close": 4.26, "volume": 32131.0}, {"date": "2009-09-01", "close": 4.26, "volume": 3098.0}, {"date": "2009-09-02", "close": 4.3, "volume": 220576.0}, {"date": "2009-09-03", "close": 4.35, "volume": 6401.0}, {"date": "2009-09-04", "close": 4.36, "volume": 7336.0}, {"date": "2009-09-07", "close": 4.39, "volume": 16921.0}, {"date": "2009-09-08", "close": 4.48, "volume": 39531.0}, {"date": "2009-09-09", "close": 4.52, "volume": 48454.0}, {"date": "2009-09-10", "close": 4.6, "volume": 61738.0}, {"date": "2009-09-11", "close": 4.62, "volume": 20123.0}, {"date": "2009-09-14", "close": 4.6, "volume": 19649.0}, {"date": "2009-09-15", "close": 4.55, "volume": 29862.0}, {"date": "2009-09-16", "close": 4.59, "volume": 29197.0}, {"date": "2009-09-17", "close": 4.62, "volume": 46101.0}, {"date": "2009-09-18", "close": 4.61, "volume": 34001.0}, {"date": "2009-09-21", "close": 4.69, "volume": 65637.0}, {"date": "2009-09-22", "close": 4.77, "volume": 25346.0}, {"date": "2009-09-23", "close": 4.9, "volume": 44318.0}, {"date": "2009-09-24", "close": 4.9, "volume": 91404.0}, {"date": "2009-09-25", "close": 4.9, "volume": 30108.0}, {"date": "2009-09-28", "close": 4.9, "volume": 33180.0}, {"date": "2009-09-29", "close": 5.0, "volume": 22075.0}, {"date": "2009-09-30", "close": 4.98, "volume": 41790.0}, {"date": "2009-10-01", "close": 4.9, "volume": 22691.0}, {"date": "2009-10-02", "close": 4.67, "volume": 51265.0}, {"date": "2009-10-05", "close": 4.52, "volume": 41908.0}, {"date": "2009-10-06", "close": 4.5, "volume": 29587.0}, {"date": "2009-10-07", "close": 4.6, "volume": 5845.0}, {"date": "2009-10-08", "close": 4.91, "volume": 81261.0}, {"date": "2009-10-09", "close": 4.87, "volume": 85228.0}, {"date": "2009-10-12", "close": 4.87, "volume": 299974.0}, {"date": "2009-10-13", "close": 5.12, "volume": 337206.0}, {"date": "2009-10-14", "close": 5.29, "volume": 108679.0}, {"date": "2009-10-15", "close": 5.27, "volume": 80406.0}, {"date": "2009-10-16", "close": 5.24, "volume": 842073.0}, {"date": "2009-10-19", "close": 5.17, "volume": 294642.0}, {"date": "2009-10-20", "close": 5.25, "volume": 272290.0}, {"date": "2009-10-21", "close": 5.3, "volume": 53007.0}, {"date": "2009-10-22", "close": 5.28, "volume": 62431.0}, {"date": "2009-10-23", "close": 5.32, "volume": 58685.0}, {"date": "2009-10-26", "close": 5.25, "volume": 220462.0}, {"date": "2009-10-27", "close": 5.25, "volume": 88725.0}, {"date": "2009-10-28", "close": 5.24, "volume": 128363.0}, {"date": "2009-10-29", "close": 5.25, "volume": 68923.0}, {"date": "2009-10-30", "close": 5.25, "volume": 93470.0}, {"date": "2009-11-02", "close": 5.16, "volume": 103282.0}, {"date": "2009-11-03", "close": 5.11, "volume": 67682.0}, {"date": "2009-11-04", "close": 5.25, "volume": 30970.0}, {"date": "2009-11-05", "close": 5.18, "volume": 60088.0}, {"date": "2009-11-06", "close": 5.6, "volume": 458244.0}, {"date": "2009-11-09", "close": 5.04, "volume": 176001.0}, {"date": "2009-11-10", "close": 5.0, "volume": 156237.0}, {"date": "2009-11-11", "close": 4.96, "volume": 75815.0}, {"date": "2009-11-12", "close": 4.98, "volume": 65499.0}, {"date": "2009-11-13", "close": 5.0, "volume": 29447.0}, {"date": "2009-11-16", "close": 5.15, "volume": 39585.0}, {"date": "2009-11-17", "close": 5.07, "volume": 27036.0}, {"date": "2009-11-18", "close": 5.05, "volume": 22054.0}, {"date": "2009-11-19", "close": 5.05, "volume": 35149.0}, {"date": "2009-11-20", "close": 5.03, "volume": 60672.0}, {"date": "2009-11-23", "close": 5.04, "volume": 21513.0}, {"date": "2009-11-24", "close": 5.08, "volume": 422061.0}, {"date": "2009-11-25", "close": 5.0, "volume": 414536.0}, {"date": "2009-11-26", "close": 5.13, "volume": 34407.0}, {"date": "2009-11-27", "close": 5.1, "volume": 22936.0}, {"date": "2009-11-30", "close": 5.05, "volume": 78304.0}, {"date": "2009-12-01", "close": 4.94, "volume": 210306.0}, {"date": "2009-12-02", "close": 4.91, "volume": 206489.0}, {"date": "2009-12-03", "close": 4.91, "volume": 194231.0}, {"date": "2009-12-04", "close": 4.85, "volume": 364405.0}, {"date": "2009-12-07", "close": 4.89, "volume": 84045.0}, {"date": "2009-12-08", "close": 4.94, "volume": 132936.0}, {"date": "2009-12-09", "close": 4.87, "volume": 85658.0}, {"date": "2009-12-10", "close": 4.81, "volume": 43819.0}, {"date": "2009-12-11", "close": 4.89, "volume": 63489.0}, {"date": "2009-12-14", "close": 4.96, "volume": 107300.0}, {"date": "2009-12-15", "close": 4.98, "volume": 64629.0}, {"date": "2009-12-16", "close": 4.99, "volume": 39042.0}, {"date": "2009-12-17", "close": 4.98, "volume": 67532.0}, {"date": "2009-12-18", "close": 4.99, "volume": 5549.0}, {"date": "2009-12-21", "close": 5.07, "volume": 128493.0}, {"date": "2009-12-22", "close": 5.06, "volume": 45304.0}, {"date": "2009-12-23", "close": 5.05, "volume": 41532.0}, {"date": "2009-12-24", "close": 5.08, "volume": 185050.0}, {"date": "2009-12-29", "close": 5.1, "volume": 47584.0}, {"date": "2009-12-30", "close": 5.11, "volume": 61116.0}, {"date": "2009-12-31", "close": 5.13, "volume": 4792.0}, {"date": "2010-01-04", "close": 5.18, "volume": 42661.0}, {"date": "2010-01-05", "close": 5.23, "volume": 339064.0}, {"date": "2010-01-06", "close": 5.26, "volume": 54785.0}, {"date": "2010-01-07", "close": 5.25, "volume": 40160.0}, {"date": "2010-01-08", "close": 5.21, "volume": 169804.0}, {"date": "2010-01-11", "close": 5.26, "volume": 328169.0}, {"date": "2010-01-12", "close": 5.27, "volume": 122295.0}, {"date": "2010-01-13", "close": 5.29, "volume": 61921.0}, {"date": "2010-01-14", "close": 5.29, "volume": 15896.0}, {"date": "2010-01-15", "close": 5.28, "volume": 16077.0}, {"date": "2010-01-18", "close": 5.38, "volume": 68312.0}, {"date": "2010-01-19", "close": 5.44, "volume": 82902.0}, {"date": "2010-01-20", "close": 5.44, "volume": 27604.0}, {"date": "2010-01-21", "close": 5.42, "volume": 5890.0}, {"date": "2010-01-22", "close": 5.41, "volume": 34562.0}, {"date": "2010-01-25", "close": 5.44, "volume": 94922.0}, {"date": "2010-01-27", "close": 5.44, "volume": 40500.0}, {"date": "2010-01-28", "close": 5.28, "volume": 290743.0}, {"date": "2010-01-29", "close": 5.22, "volume": 61969.0}, {"date": "2010-02-01", "close": 5.0, "volume": 58201.0}, {"date": "2010-02-02", "close": 4.87, "volume": 236317.0}, {"date": "2010-02-03", "close": 5.0, "volume": 97709.0}, {"date": "2010-02-04", "close": 5.16, "volume": 84356.0}, {"date": "2010-02-05", "close": 5.1, "volume": 38856.0}, {"date": "2010-02-08", "close": 5.15, "volume": 44609.0}, {"date": "2010-02-09", "close": 5.2, "volume": 96105.0}, {"date": "2010-02-10", "close": 5.3, "volume": 18509.0}, {"date": "2010-02-11", "close": 5.28, "volume": 9144.0}, {"date": "2010-02-12", "close": 5.3, "volume": 131236.0}, {"date": "2010-02-15", "close": 5.37, "volume": 20607.0}, {"date": "2010-02-16", "close": 5.39, "volume": 28655.0}, {"date": "2010-02-17", "close": 5.4, "volume": 81603.0}, {"date": "2010-02-18", "close": 5.42, "volume": 70640.0}, {"date": "2010-02-19", "close": 5.55, "volume": 51664.0}, {"date": "2010-02-22", "close": 5.62, "volume": 145544.0}, {"date": "2010-02-23", "close": 5.65, "volume": 71591.0}, {"date": "2010-02-24", "close": 5.62, "volume": 27431.0}, {"date": "2010-02-25", "close": 5.59, "volume": 74120.0}, {"date": "2010-02-26", "close": 5.55, "volume": 113202.0}, {"date": "2010-03-01", "close": 5.53, "volume": 36593.0}, {"date": "2010-03-02", "close": 5.53, "volume": 32797.0}, {"date": "2010-03-03", "close": 5.52, "volume": 1517598.0}, {"date": "2010-03-04", "close": 5.53, "volume": 25463.0}, {"date": "2010-03-05", "close": 5.53, "volume": 21106.0}, {"date": "2010-03-08", "close": 5.63, "volume": 62731.0}, {"date": "2010-03-09", "close": 5.56, "volume": 24171.0}, {"date": "2010-03-10", "close": 5.53, "volume": 65474.0}, {"date": "2010-03-11", "close": 5.6, "volume": 61248.0}, {"date": "2010-03-12", "close": 5.54, "volume": 29495.0}, {"date": "2010-03-15", "close": 5.35, "volume": 121115.0}, {"date": "2010-03-16", "close": 5.26, "volume": 259712.0}, {"date": "2010-03-17", "close": 5.35, "volume": 262915.0}, {"date": "2010-03-18", "close": 5.51, "volume": 427493.0}, {"date": "2010-03-19", "close": 5.55, "volume": 349921.0}, {"date": "2010-03-22", "close": 5.54, "volume": 248482.0}, {"date": "2010-03-23", "close": 5.7, "volume": 95105.0}, {"date": "2010-03-24", "close": 5.73, "volume": 74680.0}, {"date": "2010-03-25", "close": 5.72, "volume": 223115.0}, {"date": "2010-03-26", "close": 5.66, "volume": 74583.0}, {"date": "2010-03-29", "close": 5.67, "volume": 36839.0}, {"date": "2010-03-30", "close": 5.7, "volume": 15717.0}, {"date": "2010-03-31", "close": 5.66, "volume": 50821.0}, {"date": "2010-04-01", "close": 5.44, "volume": 67773.0}, {"date": "2010-04-06", "close": 5.55, "volume": 31627.0}, {"date": "2010-04-07", "close": 5.54, "volume": 37236.0}, {"date": "2010-04-08", "close": 5.5, "volume": 88745.0}, {"date": "2010-04-09", "close": 5.65, "volume": 74995.0}, {"date": "2010-04-12", "close": 5.7, "volume": 36796.0}, {"date": "2010-04-13", "close": 5.72, "volume": 50991.0}, {"date": "2010-04-14", "close": 6.03, "volume": 41530.0}, {"date": "2010-04-15", "close": 5.94, "volume": 26716.0}, {"date": "2010-04-16", "close": 5.9, "volume": 14669.0}, {"date": "2010-04-19", "close": 5.9, "volume": 51044.0}, {"date": "2010-04-20", "close": 5.96, "volume": 38937.0}, {"date": "2010-04-21", "close": 6.04, "volume": 58314.0}, {"date": "2010-04-22", "close": 6.05, "volume": 38417.0}, {"date": "2010-04-23", "close": 6.12, "volume": 36333.0}, {"date": "2010-04-27", "close": 6.11, "volume": 21600.0}, {"date": "2010-04-28", "close": 5.9, "volume": 81945.0}, {"date": "2010-04-29", "close": 6.05, "volume": 62189.0}, {"date": "2010-04-30", "close": 6.12, "volume": 35439.0}, {"date": "2010-05-03", "close": 6.14, "volume": 116108.0}, {"date": "2010-05-04", "close": 6.1, "volume": 58532.0}, {"date": "2010-05-05", "close": 5.99, "volume": 82993.0}, {"date": "2010-05-06", "close": 5.9, "volume": 445112.0}, {"date": "2010-05-07", "close": 5.85, "volume": 122781.0}, {"date": "2010-05-10", "close": 6.04, "volume": 185661.0}, {"date": "2010-05-11", "close": 6.13, "volume": 256767.0}, {"date": "2010-05-12", "close": 6.11, "volume": 87258.0}, {"date": "2010-05-13", "close": 6.1, "volume": 170368.0}, {"date": "2010-05-14", "close": 6.0, "volume": 225132.0}, {"date": "2010-05-17", "close": 5.99, "volume": 59227.0}, {"date": "2010-05-18", "close": 5.91, "volume": 44951.0}, {"date": "2010-05-19", "close": 5.82, "volume": 42433.0}, {"date": "2010-05-20", "close": 5.68, "volume": 133029.0}, {"date": "2010-05-21", "close": 5.89, "volume": 144965.0}, {"date": "2010-05-24", "close": 5.86, "volume": 56241.0}, {"date": "2010-05-25", "close": 5.82, "volume": 118915.0}, {"date": "2010-05-26", "close": 5.72, "volume": 102219.0}, {"date": "2010-05-27", "close": 5.74, "volume": 93141.0}, {"date": "2010-05-28", "close": 5.8, "volume": 91131.0}, {"date": "2010-05-31", "close": 5.75, "volume": 49381.0}, {"date": "2010-06-01", "close": 5.63, "volume": 86368.0}, {"date": "2010-06-02", "close": 5.69, "volume": 28339.0}, {"date": "2010-06-03", "close": 5.76, "volume": 73375.0}, {"date": "2010-06-04", "close": 5.78, "volume": 97177.0}, {"date": "2010-06-07", "close": 5.91, "volume": 364446.0}, {"date": "2010-06-08", "close": 5.8, "volume": 59672.0}, {"date": "2010-06-09", "close": 5.89, "volume": 27537.0}, {"date": "2010-06-10", "close": 5.91, "volume": 28384.0}, {"date": "2010-06-11", "close": 5.92, "volume": 80718.0}, {"date": "2010-06-15", "close": 6.0, "volume": 405799.0}, {"date": "2010-06-16", "close": 6.16, "volume": 113674.0}, {"date": "2010-06-17", "close": 6.3, "volume": 70657.0}, {"date": "2010-06-18", "close": 6.23, "volume": 210220.0}, {"date": "2010-06-21", "close": 6.26, "volume": 287873.0}, {"date": "2010-06-22", "close": 6.27, "volume": 417697.0}, {"date": "2010-06-23", "close": 6.16, "volume": 39071.0}, {"date": "2010-06-24", "close": 6.25, "volume": 30190.0}, {"date": "2010-06-25", "close": 5.82, "volume": 194747.0}, {"date": "2010-06-28", "close": 5.82, "volume": 111373.0}, {"date": "2010-06-29", "close": 5.84, "volume": 27665.0}, {"date": "2010-06-30", "close": 5.7, "volume": 174879.0}, {"date": "2010-07-01", "close": 5.63, "volume": 34613.0}, {"date": "2010-07-02", "close": 5.75, "volume": 48720.0}, {"date": "2010-07-05", "close": 5.7, "volume": 142954.0}, {"date": "2010-07-06", "close": 5.75, "volume": 59511.0}, {"date": "2010-07-07", "close": 5.82, "volume": 27986.0}, {"date": "2010-07-08", "close": 5.85, "volume": 90108.0}, {"date": "2010-07-09", "close": 5.91, "volume": 20114.0}, {"date": "2010-07-12", "close": 5.82, "volume": 12557.0}, {"date": "2010-07-13", "close": 5.72, "volume": 24632.0}, {"date": "2010-07-14", "close": 5.8, "volume": 45320.0}, {"date": "2010-07-15", "close": 5.95, "volume": 36050.0}, {"date": "2010-07-16", "close": 5.9, "volume": 47740.0}, {"date": "2010-07-19", "close": 5.86, "volume": 14413.0}, {"date": "2010-07-20", "close": 5.81, "volume": 16405.0}, {"date": "2010-07-21", "close": 5.7, "volume": 96090.0}, {"date": "2010-07-22", "close": 5.68, "volume": 23011.0}, {"date": "2010-07-23", "close": 5.75, "volume": 11968.0}, {"date": "2010-07-26", "close": 5.75, "volume": 16977.0}, {"date": "2010-07-27", "close": 5.75, "volume": 118865.0}, {"date": "2010-07-28", "close": 5.7, "volume": 14451.0}, {"date": "2010-07-29", "close": 5.64, "volume": 43143.0}, {"date": "2010-07-30", "close": 5.67, "volume": 48376.0}, {"date": "2010-08-02", "close": 5.67, "volume": 176359.0}, {"date": "2010-08-03", "close": 5.78, "volume": 16829.0}, {"date": "2010-08-04", "close": 5.85, "volume": 36230.0}, {"date": "2010-08-05", "close": 5.99, "volume": 17173.0}, {"date": "2010-08-06", "close": 5.9, "volume": 37134.0}, {"date": "2010-08-09", "close": 5.98, "volume": 11488.0}, {"date": "2010-08-10", "close": 6.0, "volume": 28710.0}, {"date": "2010-08-11", "close": 5.81, "volume": 33606.0}, {"date": "2010-08-12", "close": 5.78, "volume": 11916.0}, {"date": "2010-08-13", "close": 5.77, "volume": 46590.0}, {"date": "2010-08-16", "close": 5.75, "volume": 18228.0}, {"date": "2010-08-17", "close": 5.8, "volume": 47705.0}, {"date": "2010-08-18", "close": 6.2, "volume": 74621.0}, {"date": "2010-08-19", "close": 6.15, "volume": 55887.0}, {"date": "2010-08-20", "close": 6.22, "volume": 75521.0}, {"date": "2010-08-23", "close": 6.35, "volume": 26377.0}, {"date": "2010-08-24", "close": 6.47, "volume": 36218.0}, {"date": "2010-08-25", "close": 6.44, "volume": 82256.0}, {"date": "2010-08-26", "close": 6.48, "volume": 57158.0}, {"date": "2010-08-27", "close": 6.55, "volume": 63146.0}, {"date": "2010-08-30", "close": 6.75, "volume": 48380.0}, {"date": "2010-08-31", "close": 6.84, "volume": 38227.0}, {"date": "2010-09-01", "close": 6.8, "volume": 61867.0}, {"date": "2010-09-02", "close": 6.63, "volume": 34649.0}, {"date": "2010-09-03", "close": 6.72, "volume": 89925.0}, {"date": "2010-09-06", "close": 6.9, "volume": 195348.0}, {"date": "2010-09-07", "close": 6.83, "volume": 59442.0}, {"date": "2010-09-08", "close": 6.83, "volume": 139302.0}, {"date": "2010-09-09", "close": 6.95, "volume": 250334.0}, {"date": "2010-09-10", "close": 7.15, "volume": 254839.0}, {"date": "2010-09-13", "close": 7.35, "volume": 582766.0}, {"date": "2010-09-14", "close": 7.36, "volume": 46250.0}, {"date": "2010-09-15", "close": 7.37, "volume": 76166.0}, {"date": "2010-09-16", "close": 7.35, "volume": 218177.0}, {"date": "2010-09-17", "close": 7.49, "volume": 61625.0}, {"date": "2010-09-20", "close": 7.5, "volume": 73706.0}, {"date": "2010-09-21", "close": 7.46, "volume": 137599.0}, {"date": "2010-09-22", "close": 7.48, "volume": 26076.0}, {"date": "2010-09-23", "close": 7.26, "volume": 87460.0}, {"date": "2010-09-24", "close": 7.3, "volume": 84861.0}, {"date": "2010-09-27", "close": 7.45, "volume": 134022.0}, {"date": "2010-09-28", "close": 7.55, "volume": 128367.0}, {"date": "2010-09-29", "close": 7.55, "volume": 507506.0}, {"date": "2010-09-30", "close": 7.55, "volume": 381979.0}, {"date": "2010-10-01", "close": 7.29, "volume": 63913.0}, {"date": "2010-10-04", "close": 7.12, "volume": 36683.0}, {"date": "2010-10-05", "close": 7.28, "volume": 291711.0}, {"date": "2010-10-06", "close": 7.29, "volume": 76578.0}, {"date": "2010-10-07", "close": 7.38, "volume": 103982.0}, {"date": "2010-10-08", "close": 7.38, "volume": 130594.0}, {"date": "2010-10-11", "close": 7.38, "volume": 58461.0}, {"date": "2010-10-12", "close": 7.3, "volume": 50585.0}, {"date": "2010-10-13", "close": 7.3, "volume": 54131.0}, {"date": "2010-10-14", "close": 7.4, "volume": 139479.0}, {"date": "2010-10-15", "close": 7.18, "volume": 80240.0}, {"date": "2010-10-18", "close": 7.29, "volume": 508068.0}, {"date": "2010-10-19", "close": 7.28, "volume": 263855.0}, {"date": "2010-10-20", "close": 7.2, "volume": 194867.0}, {"date": "2010-10-21", "close": 7.14, "volume": 45040.0}, {"date": "2010-10-22", "close": 7.18, "volume": 68180.0}, {"date": "2010-10-25", "close": 7.0, "volume": 152286.0}, {"date": "2010-10-26", "close": 6.91, "volume": 252612.0}, {"date": "2010-10-27", "close": 7.03, "volume": 157531.0}, {"date": "2010-10-28", "close": 7.19, "volume": 66075.0}, {"date": "2010-10-29", "close": 7.19, "volume": 46955.0}, {"date": "2010-11-01", "close": 7.17, "volume": 295584.0}, {"date": "2010-11-02", "close": 7.09, "volume": 23118.0}, {"date": "2010-11-03", "close": 7.08, "volume": 79578.0}, {"date": "2010-11-04", "close": 6.92, "volume": 63083.0}, {"date": "2010-11-05", "close": 6.95, "volume": 124193.0}, {"date": "2010-11-08", "close": 6.89, "volume": 41823.0}, {"date": "2010-11-09", "close": 6.98, "volume": 253672.0}, {"date": "2010-11-10", "close": 6.87, "volume": 58083.0}, {"date": "2010-11-11", "close": 7.08, "volume": 91867.0}, {"date": "2010-11-12", "close": 7.07, "volume": 171556.0}, {"date": "2010-11-15", "close": 7.08, "volume": 116734.0}, {"date": "2010-11-16", "close": 7.09, "volume": 70440.0}, {"date": "2010-11-17", "close": 7.02, "volume": 162435.0}, {"date": "2010-11-18", "close": 7.05, "volume": 46782.0}, {"date": "2010-11-19", "close": 7.16, "volume": 42588.0}, {"date": "2010-11-22", "close": 7.25, "volume": 93957.0}, {"date": "2010-11-23", "close": 7.24, "volume": 36156.0}, {"date": "2010-11-24", "close": 7.24, "volume": 69138.0}, {"date": "2010-11-25", "close": 7.26, "volume": 161529.0}, {"date": "2010-11-26", "close": 7.38, "volume": 210675.0}, {"date": "2010-11-29", "close": 7.47, "volume": 193822.0}, {"date": "2010-11-30", "close": 7.45, "volume": 864893.0}, {"date": "2010-12-01", "close": 7.3, "volume": 98242.0}, {"date": "2010-12-02", "close": 7.32, "volume": 65596.0}, {"date": "2010-12-03", "close": 7.38, "volume": 57082.0}, {"date": "2010-12-06", "close": 7.4, "volume": 430035.0}, {"date": "2010-12-07", "close": 7.38, "volume": 38061.0}, {"date": "2010-12-08", "close": 7.35, "volume": 41504.0}, {"date": "2010-12-09", "close": 7.34, "volume": 76197.0}, {"date": "2010-12-10", "close": 7.22, "volume": 102286.0}, {"date": "2010-12-13", "close": 7.36, "volume": 81378.0}, {"date": "2010-12-14", "close": 7.35, "volume": 102982.0}, {"date": "2010-12-15", "close": 7.32, "volume": 51666.0}, {"date": "2010-12-16", "close": 7.31, "volume": 218640.0}, {"date": "2010-12-17", "close": 7.33, "volume": 85696.0}, {"date": "2010-12-20", "close": 7.35, "volume": 157446.0}, {"date": "2010-12-21", "close": 7.4, "volume": 88164.0}, {"date": "2010-12-22", "close": 7.42, "volume": 27800.0}, {"date": "2010-12-23", "close": 7.4, "volume": 60264.0}, {"date": "2010-12-24", "close": 7.4, "volume": 17096.0}, {"date": "2010-12-29", "close": 7.36, "volume": 55021.0}, {"date": "2010-12-30", "close": 7.32, "volume": 34696.0}, {"date": "2010-12-31", "close": 7.35, "volume": 52110.0}, {"date": "2011-01-04", "close": 7.45, "volume": 196819.0}, {"date": "2011-01-05", "close": 7.48, "volume": 52342.0}, {"date": "2011-01-06", "close": 7.38, "volume": 36513.0}, {"date": "2011-01-07", "close": 7.35, "volume": 142934.0}, {"date": "2011-01-10", "close": 7.45, "volume": 37712.0}, {"date": "2011-01-11", "close": 7.44, "volume": 28503.0}, {"date": "2011-01-12", "close": 7.31, "volume": 34140.0}, {"date": "2011-01-13", "close": 7.24, "volume": 101622.0}, {"date": "2011-01-14", "close": 7.34, "volume": 68748.0}, {"date": "2011-01-17", "close": 7.41, "volume": 32332.0}, {"date": "2011-01-18", "close": 7.45, "volume": 56882.0}, {"date": "2011-01-19", "close": 7.44, "volume": 73712.0}, {"date": "2011-01-20", "close": 7.37, "volume": 82834.0}, {"date": "2011-01-21", "close": 7.45, "volume": 54990.0}, {"date": "2011-01-24", "close": 7.45, "volume": 33388.0}, {"date": "2011-01-25", "close": 7.36, "volume": 58685.0}, {"date": "2011-01-27", "close": 7.3, "volume": 124786.0}, {"date": "2011-01-28", "close": 7.49, "volume": 77728.0}, {"date": "2011-01-31", "close": 7.48, "volume": 74606.0}, {"date": "2011-02-01", "close": 7.48, "volume": 32181.0}, {"date": "2011-02-02", "close": 7.58, "volume": 360768.0}, {"date": "2011-02-03", "close": 7.59, "volume": 273234.0}, {"date": "2011-02-04", "close": 7.69, "volume": 160012.0}, {"date": "2011-02-07", "close": 7.68, "volume": 130451.0}, {"date": "2011-02-08", "close": 7.65, "volume": 117449.0}, {"date": "2011-02-09", "close": 7.75, "volume": 124346.0}, {"date": "2011-02-10", "close": 7.75, "volume": 78390.0}, {"date": "2011-02-11", "close": 7.73, "volume": 146636.0}, {"date": "2011-02-14", "close": 7.77, "volume": 102843.0}, {"date": "2011-02-15", "close": 7.75, "volume": 78418.0}, {"date": "2011-02-16", "close": 7.79, "volume": 102233.0}, {"date": "2011-02-17", "close": 7.85, "volume": 202381.0}, {"date": "2011-02-18", "close": 7.94, "volume": 117533.0}, {"date": "2011-02-21", "close": 7.87, "volume": 58425.0}, {"date": "2011-02-22", "close": 7.85, "volume": 160836.0}, {"date": "2011-02-23", "close": 7.74, "volume": 145863.0}, {"date": "2011-02-24", "close": 7.7, "volume": 49763.0}, {"date": "2011-02-25", "close": 7.7, "volume": 88999.0}, {"date": "2011-02-28", "close": 7.66, "volume": 48439.0}, {"date": "2011-03-01", "close": 7.6, "volume": 162443.0}, {"date": "2011-03-02", "close": 7.57, "volume": 171584.0}, {"date": "2011-03-03", "close": 7.6, "volume": 173585.0}, {"date": "2011-03-04", "close": 7.87, "volume": 207660.0}, {"date": "2011-03-07", "close": 7.87, "volume": 117784.0}, {"date": "2011-03-08", "close": 7.79, "volume": 156917.0}, {"date": "2011-03-09", "close": 7.64, "volume": 177196.0}, {"date": "2011-03-10", "close": 7.65, "volume": 153731.0}, {"date": "2011-03-11", "close": 7.63, "volume": 131651.0}, {"date": "2011-03-14", "close": 7.6, "volume": 113691.0}, {"date": "2011-03-15", "close": 7.64, "volume": 301510.0}, {"date": "2011-03-16", "close": 7.5, "volume": 247969.0}, {"date": "2011-03-17", "close": 7.55, "volume": 152789.0}, {"date": "2011-03-18", "close": 7.81, "volume": 1769580.0}, {"date": "2011-03-21", "close": 7.88, "volume": 118494.0}, {"date": "2011-03-22", "close": 7.96, "volume": 128316.0}, {"date": "2011-03-23", "close": 7.97, "volume": 78492.0}, {"date": "2011-03-24", "close": 8.02, "volume": 213627.0}, {"date": "2011-03-25", "close": 8.21, "volume": 141539.0}, {"date": "2011-03-28", "close": 8.45, "volume": 139399.0}, {"date": "2011-03-29", "close": 8.33, "volume": 230118.0}, {"date": "2011-03-30", "close": 8.25, "volume": 51486.0}, {"date": "2011-03-31", "close": 8.26, "volume": 104520.0}, {"date": "2011-04-01", "close": 8.37, "volume": 339495.0}, {"date": "2011-04-04", "close": 8.36, "volume": 117494.0}, {"date": "2011-04-05", "close": 8.38, "volume": 166636.0}, {"date": "2011-04-06", "close": 8.35, "volume": 70015.0}, {"date": "2011-04-07", "close": 8.4, "volume": 124586.0}, {"date": "2011-04-08", "close": 8.42, "volume": 138675.0}, {"date": "2011-04-11", "close": 8.38, "volume": 24923.0}, {"date": "2011-04-12", "close": 8.38, "volume": 31872.0}, {"date": "2011-04-13", "close": 8.36, "volume": 91917.0}, {"date": "2011-04-14", "close": 8.42, "volume": 72196.0}, {"date": "2011-04-15", "close": 8.22, "volume": 27378.0}, {"date": "2011-04-18", "close": 8.15, "volume": 46000.0}, {"date": "2011-04-19", "close": 8.06, "volume": 101775.0}, {"date": "2011-04-20", "close": 8.22, "volume": 360917.0}, {"date": "2011-04-21", "close": 8.18, "volume": 19279.0}, {"date": "2011-04-27", "close": 8.28, "volume": 70155.0}, {"date": "2011-04-28", "close": 8.11, "volume": 43698.0}, {"date": "2011-04-29", "close": 8.25, "volume": 89845.0}, {"date": "2011-05-02", "close": 8.04, "volume": 33307.0}, {"date": "2011-05-03", "close": 8.16, "volume": 31072.0}, {"date": "2011-05-04", "close": 8.2, "volume": 19206.0}, {"date": "2011-05-05", "close": 8.3, "volume": 79383.0}, {"date": "2011-05-06", "close": 8.07, "volume": 64685.0}, {"date": "2011-05-09", "close": 8.16, "volume": 25574.0}, {"date": "2011-05-10", "close": 8.08, "volume": 37625.0}, {"date": "2011-05-11", "close": 8.18, "volume": 18595.0}, {"date": "2011-05-12", "close": 8.1, "volume": 63789.0}, {"date": "2011-05-13", "close": 8.09, "volume": 60724.0}, {"date": "2011-05-16", "close": 7.96, "volume": 81922.0}, {"date": "2011-05-17", "close": 7.88, "volume": 33797.0}, {"date": "2011-05-18", "close": 7.92, "volume": 40709.0}, {"date": "2011-05-19", "close": 8.13, "volume": 130804.0}, {"date": "2011-05-20", "close": 8.16, "volume": 31846.0}, {"date": "2011-05-23", "close": 7.98, "volume": 28716.0}, {"date": "2011-05-24", "close": 8.0, "volume": 19100.0}, {"date": "2011-05-25", "close": 7.93, "volume": 35754.0}, {"date": "2011-05-26", "close": 7.8, "volume": 41245.0}, {"date": "2011-05-27", "close": 7.78, "volume": 40847.0}, {"date": "2011-05-30", "close": 8.03, "volume": 33336.0}, {"date": "2011-05-31", "close": 8.07, "volume": 30402.0}, {"date": "2011-06-01", "close": 7.98, "volume": 20243.0}, {"date": "2011-06-02", "close": 7.96, "volume": 48738.0}, {"date": "2011-06-03", "close": 8.0, "volume": 21594.0}, {"date": "2011-06-06", "close": 7.94, "volume": 158741.0}, {"date": "2011-06-07", "close": 7.92, "volume": 69796.0}, {"date": "2011-06-08", "close": 7.63, "volume": 80061.0}, {"date": "2011-06-09", "close": 7.69, "volume": 101187.0}, {"date": "2011-06-10", "close": 7.72, "volume": 37970.0}, {"date": "2011-06-14", "close": 7.67, "volume": 61817.0}, {"date": "2011-06-15", "close": 7.8, "volume": 30027.0}, {"date": "2011-06-16", "close": 7.75, "volume": 56689.0}, {"date": "2011-06-17", "close": 7.75, "volume": 132634.0}, {"date": "2011-06-20", "close": 7.8, "volume": 91959.0}, {"date": "2011-06-21", "close": 7.7, "volume": 43187.0}, {"date": "2011-06-22", "close": 7.69, "volume": 83178.0}, {"date": "2011-06-23", "close": 7.62, "volume": 49624.0}, {"date": "2011-06-24", "close": 7.54, "volume": 53937.0}, {"date": "2011-06-27", "close": 7.38, "volume": 119400.0}, {"date": "2011-06-28", "close": 7.51, "volume": 95080.0}, {"date": "2011-06-29", "close": 7.57, "volume": 43409.0}, {"date": "2011-06-30", "close": 7.57, "volume": 68834.0}, {"date": "2011-07-01", "close": 7.59, "volume": 33888.0}, {"date": "2011-07-04", "close": 7.51, "volume": 33988.0}, {"date": "2011-07-05", "close": 7.5, "volume": 20767.0}, {"date": "2011-07-06", "close": 7.45, "volume": 43571.0}, {"date": "2011-07-07", "close": 7.4, "volume": 86399.0}, {"date": "2011-07-08", "close": 7.6, "volume": 53006.0}, {"date": "2011-07-11", "close": 7.6, "volume": 16499.0}, {"date": "2011-07-12", "close": 7.64, "volume": 60757.0}, {"date": "2011-07-13", "close": 7.58, "volume": 70240.0}, {"date": "2011-07-14", "close": 7.37, "volume": 76054.0}, {"date": "2011-07-15", "close": 7.36, "volume": 71787.0}, {"date": "2011-07-18", "close": 7.37, "volume": 91948.0}, {"date": "2011-07-19", "close": 7.33, "volume": 96847.0}, {"date": "2011-07-20", "close": 7.38, "volume": 47024.0}, {"date": "2011-07-21", "close": 7.36, "volume": 63029.0}, {"date": "2011-07-22", "close": 7.42, "volume": 57022.0}, {"date": "2011-07-25", "close": 7.41, "volume": 37904.0}, {"date": "2011-07-26", "close": 7.59, "volume": 66485.0}, {"date": "2011-07-27", "close": 7.5, "volume": 98661.0}, {"date": "2011-07-28", "close": 7.45, "volume": 55665.0}, {"date": "2011-07-29", "close": 7.35, "volume": 57784.0}, {"date": "2011-08-01", "close": 7.61, "volume": 22295.0}, {"date": "2011-08-02", "close": 7.4, "volume": 26781.0}, {"date": "2011-08-03", "close": 7.32, "volume": 65752.0}, {"date": "2011-08-04", "close": 7.35, "volume": 81177.0}, {"date": "2011-08-05", "close": 7.2, "volume": 273588.0}, {"date": "2011-08-08", "close": 7.02, "volume": 257611.0}, {"date": "2011-08-09", "close": 6.95, "volume": 213609.0}, {"date": "2011-08-10", "close": 7.18, "volume": 123532.0}, {"date": "2011-08-11", "close": 7.11, "volume": 157728.0}, {"date": "2011-08-12", "close": 7.15, "volume": 76791.0}, {"date": "2011-08-15", "close": 7.28, "volume": 39771.0}, {"date": "2011-08-16", "close": 7.36, "volume": 27312.0}, {"date": "2011-08-17", "close": 7.74, "volume": 448615.0}, {"date": "2011-08-18", "close": 8.0, "volume": 267542.0}, {"date": "2011-08-19", "close": 7.93, "volume": 70863.0}, {"date": "2011-08-22", "close": 7.95, "volume": 71858.0}, {"date": "2011-08-23", "close": 7.98, "volume": 19739.0}, {"date": "2011-08-24", "close": 8.09, "volume": 57262.0}, {"date": "2011-08-25", "close": 8.33, "volume": 134632.0}, {"date": "2011-08-26", "close": 8.38, "volume": 208953.0}, {"date": "2011-08-29", "close": 8.53, "volume": 126921.0}, {"date": "2011-08-30", "close": 8.56, "volume": 105024.0}, {"date": "2011-08-31", "close": 8.6, "volume": 79832.0}, {"date": "2011-09-01", "close": 8.6, "volume": 511363.0}, {"date": "2011-09-02", "close": 8.53, "volume": 77644.0}, {"date": "2011-09-05", "close": 8.4, "volume": 60030.0}, {"date": "2011-09-06", "close": 8.26, "volume": 118598.0}, {"date": "2011-09-07", "close": 8.44, "volume": 38136.0}, {"date": "2011-09-08", "close": 8.49, "volume": 130104.0}, {"date": "2011-09-09", "close": 8.48, "volume": 31318.0}, {"date": "2011-09-12", "close": 8.32, "volume": 47608.0}, {"date": "2011-09-13", "close": 8.52, "volume": 74874.0}, {"date": "2011-09-14", "close": 8.47, "volume": 76069.0}, {"date": "2011-09-15", "close": 8.54, "volume": 232149.0}, {"date": "2011-09-16", "close": 8.6, "volume": 66222.0}, {"date": "2011-09-19", "close": 8.54, "volume": 5763.0}, {"date": "2011-09-20", "close": 8.5, "volume": 19702.0}, {"date": "2011-09-21", "close": 8.62, "volume": 22333.0}, {"date": "2011-09-22", "close": 8.55, "volume": 41563.0}, {"date": "2011-09-23", "close": 8.49, "volume": 109579.0}, {"date": "2011-09-26", "close": 8.56, "volume": 130843.0}, {"date": "2011-09-27", "close": 8.58, "volume": 85681.0}, {"date": "2011-09-28", "close": 8.5, "volume": 91427.0}, {"date": "2011-09-29", "close": 8.34, "volume": 33269.0}, {"date": "2011-09-30", "close": 8.1, "volume": 94646.0}, {"date": "2011-10-03", "close": 8.1, "volume": 43355.0}, {"date": "2011-10-04", "close": 7.93, "volume": 35066.0}, {"date": "2011-10-05", "close": 7.88, "volume": 69810.0}, {"date": "2011-10-06", "close": 7.9, "volume": 98401.0}, {"date": "2011-10-07", "close": 8.2, "volume": 151324.0}, {"date": "2011-10-10", "close": 8.22, "volume": 47173.0}, {"date": "2011-10-11", "close": 8.38, "volume": 42100.0}, {"date": "2011-10-12", "close": 8.39, "volume": 24540.0}, {"date": "2011-10-13", "close": 8.3, "volume": 37243.0}, {"date": "2011-10-14", "close": 8.24, "volume": 29759.0}, {"date": "2011-10-17", "close": 8.36, "volume": 20515.0}, {"date": "2011-10-18", "close": 8.25, "volume": 14562.0}, {"date": "2011-10-19", "close": 8.28, "volume": 26473.0}, {"date": "2011-10-20", "close": 8.16, "volume": 42683.0}, {"date": "2011-10-21", "close": 7.87, "volume": 49895.0}, {"date": "2011-10-24", "close": 8.15, "volume": 25443.0}, {"date": "2011-10-25", "close": 8.23, "volume": 29795.0}, {"date": "2011-10-26", "close": 8.14, "volume": 131099.0}, {"date": "2011-10-27", "close": 8.22, "volume": 28580.0}, {"date": "2011-10-28", "close": 8.07, "volume": 75609.0}, {"date": "2011-10-31", "close": 8.0, "volume": 21969.0}, {"date": "2011-11-01", "close": 8.0, "volume": 7208.0}, {"date": "2011-11-02", "close": 7.86, "volume": 22541.0}, {"date": "2011-11-03", "close": 7.98, "volume": 95935.0}, {"date": "2011-11-04", "close": 8.03, "volume": 32813.0}, {"date": "2011-11-07", "close": 7.83, "volume": 316638.0}, {"date": "2011-11-08", "close": 7.98, "volume": 21197.0}, {"date": "2011-11-09", "close": 7.9, "volume": 39676.0}, {"date": "2011-11-10", "close": 7.88, "volume": 87786.0}, {"date": "2011-11-11", "close": 7.87, "volume": 46622.0}, {"date": "2011-11-14", "close": 7.8, "volume": 134145.0}, {"date": "2011-11-15", "close": 8.0, "volume": 83955.0}, {"date": "2011-11-16", "close": 7.81, "volume": 63527.0}, {"date": "2011-11-17", "close": 7.79, "volume": 37747.0}, {"date": "2011-11-18", "close": 7.8, "volume": 431508.0}, {"date": "2011-11-21", "close": 7.89, "volume": 53203.0}, {"date": "2011-11-22", "close": 7.9, "volume": 19916.0}, {"date": "2011-11-23", "close": 7.88, "volume": 35795.0}, {"date": "2011-11-24", "close": 7.82, "volume": 51333.0}, {"date": "2011-11-25", "close": 7.8, "volume": 49520.0}, {"date": "2011-11-28", "close": 7.78, "volume": 111085.0}, {"date": "2011-11-29", "close": 7.82, "volume": 78582.0}, {"date": "2011-11-30", "close": 8.0, "volume": 50612.0}, {"date": "2011-12-01", "close": 8.0, "volume": 127203.0}, {"date": "2011-12-02", "close": 7.95, "volume": 27294.0}, {"date": "2011-12-05", "close": 7.81, "volume": 48009.0}, {"date": "2011-12-06", "close": 7.86, "volume": 21628.0}, {"date": "2011-12-07", "close": 7.96, "volume": 20893.0}, {"date": "2011-12-08", "close": 8.17, "volume": 65084.0}, {"date": "2011-12-09", "close": 8.12, "volume": 16630.0}, {"date": "2011-12-12", "close": 8.16, "volume": 177421.0}, {"date": "2011-12-13", "close": 8.17, "volume": 61359.0}, {"date": "2011-12-14", "close": 8.23, "volume": 32598.0}, {"date": "2011-12-15", "close": 8.13, "volume": 58193.0}, {"date": "2011-12-16", "close": 8.4, "volume": 60325.0}, {"date": "2011-12-19", "close": 8.11, "volume": 81798.0}, {"date": "2011-12-20", "close": 7.91, "volume": 57818.0}, {"date": "2011-12-21", "close": 7.89, "volume": 62801.0}, {"date": "2011-12-22", "close": 7.77, "volume": 275419.0}, {"date": "2011-12-23", "close": 7.89, "volume": 12318.0}, {"date": "2011-12-28", "close": 7.87, "volume": 17576.0}, {"date": "2011-12-29", "close": 7.76, "volume": 82796.0}, {"date": "2011-12-30", "close": 7.73, "volume": 13378.0}, {"date": "2012-01-03", "close": 7.78, "volume": 12110.0}, {"date": "2012-01-04", "close": 7.83, "volume": 104523.0}, {"date": "2012-01-05", "close": 7.78, "volume": 20330.0}, {"date": "2012-01-06", "close": 7.84, "volume": 114807.0}, {"date": "2012-01-09", "close": 7.84, "volume": 75346.0}, {"date": "2012-01-10", "close": 7.81, "volume": 19290.0}, {"date": "2012-01-11", "close": 7.87, "volume": 57383.0}, {"date": "2012-01-12", "close": 8.0, "volume": 131641.0}, {"date": "2012-01-13", "close": 8.12, "volume": 29852.0}, {"date": "2012-01-16", "close": 8.18, "volume": 28436.0}, {"date": "2012-01-17", "close": 8.28, "volume": 153744.0}, {"date": "2012-01-18", "close": 8.19, "volume": 71961.0}, {"date": "2012-01-19", "close": 8.18, "volume": 23723.0}, {"date": "2012-01-20", "close": 8.18, "volume": 25389.0}, {"date": "2012-01-23", "close": 8.15, "volume": 52244.0}, {"date": "2012-01-24", "close": 8.14, "volume": 78365.0}, {"date": "2012-01-25", "close": 8.01, "volume": 25365.0}, {"date": "2012-01-27", "close": 8.16, "volume": 141206.0}, {"date": "2012-01-30", "close": 8.21, "volume": 37034.0}, {"date": "2012-01-31", "close": 8.22, "volume": 45146.0}, {"date": "2012-02-01", "close": 8.22, "volume": 23308.0}, {"date": "2012-02-02", "close": 8.4, "volume": 52070.0}, {"date": "2012-02-03", "close": 8.4, "volume": 121653.0}, {"date": "2012-02-06", "close": 8.46, "volume": 99877.0}, {"date": "2012-02-07", "close": 8.45, "volume": 99840.0}, {"date": "2012-02-08", "close": 8.45, "volume": 51936.0}, {"date": "2012-02-09", "close": 8.42, "volume": 28792.0}, {"date": "2012-02-10", "close": 8.4, "volume": 81392.0}, {"date": "2012-02-13", "close": 8.38, "volume": 25169.0}, {"date": "2012-02-14", "close": 8.33, "volume": 36925.0}, {"date": "2012-02-15", "close": 8.31, "volume": 38711.0}, {"date": "2012-02-16", "close": 8.19, "volume": 39955.0}, {"date": "2012-02-17", "close": 8.3, "volume": 37880.0}, {"date": "2012-02-20", "close": 8.4, "volume": 80478.0}, {"date": "2012-02-21", "close": 8.62, "volume": 109097.0}, {"date": "2012-02-22", "close": 8.62, "volume": 77638.0}, {"date": "2012-02-23", "close": 8.65, "volume": 46249.0}, {"date": "2012-02-24", "close": 8.8, "volume": 100895.0}, {"date": "2012-02-27", "close": 8.73, "volume": 48680.0}, {"date": "2012-02-28", "close": 8.8, "volume": 60110.0}, {"date": "2012-02-29", "close": 8.75, "volume": 48823.0}, {"date": "2012-03-01", "close": 8.8, "volume": 163406.0}, {"date": "2012-03-02", "close": 8.71, "volume": 49570.0}, {"date": "2012-03-05", "close": 8.77, "volume": 12145.0}, {"date": "2012-03-06", "close": 8.64, "volume": 27989.0}, {"date": "2012-03-07", "close": 8.54, "volume": 61648.0}, {"date": "2012-03-08", "close": 8.43, "volume": 65021.0}, {"date": "2012-03-09", "close": 8.7, "volume": 44817.0}, {"date": "2012-03-12", "close": 8.62, "volume": 27743.0}, {"date": "2012-03-13", "close": 8.57, "volume": 462769.0}, {"date": "2012-03-14", "close": 8.61, "volume": 58972.0}, {"date": "2012-03-15", "close": 8.54, "volume": 171400.0}, {"date": "2012-03-16", "close": 8.89, "volume": 89675.0}, {"date": "2012-03-19", "close": 8.64, "volume": 32373.0}, {"date": "2012-03-20", "close": 8.8, "volume": 42455.0}, {"date": "2012-03-21", "close": 8.88, "volume": 21478.0}, {"date": "2012-03-22", "close": 8.93, "volume": 65194.0}, {"date": "2012-03-23", "close": 9.11, "volume": 59357.0}, {"date": "2012-03-26", "close": 9.19, "volume": 209589.0}, {"date": "2012-03-27", "close": 9.4, "volume": 128177.0}, {"date": "2012-03-28", "close": 9.23, "volume": 83528.0}, {"date": "2012-03-29", "close": 9.31, "volume": 40454.0}, {"date": "2012-03-30", "close": 9.2, "volume": 24355.0}, {"date": "2012-04-02", "close": 9.3, "volume": 48939.0}, {"date": "2012-04-03", "close": 9.27, "volume": 49495.0}, {"date": "2012-04-04", "close": 9.39, "volume": 58992.0}, {"date": "2012-04-05", "close": 9.29, "volume": 209267.0}, {"date": "2012-04-10", "close": 9.26, "volume": 63973.0}, {"date": "2012-04-11", "close": 9.3, "volume": 44666.0}, {"date": "2012-04-12", "close": 9.33, "volume": 99610.0}, {"date": "2012-04-13", "close": 9.45, "volume": 100351.0}, {"date": "2012-04-16", "close": 9.5, "volume": 49376.0}, {"date": "2012-04-17", "close": 9.46, "volume": 54285.0}, {"date": "2012-04-18", "close": 9.45, "volume": 58240.0}, {"date": "2012-04-19", "close": 9.5, "volume": 65493.0}, {"date": "2012-04-20", "close": 9.5, "volume": 50609.0}, {"date": "2012-04-23", "close": 9.62, "volume": 47741.0}, {"date": "2012-04-24", "close": 9.55, "volume": 34390.0}, {"date": "2012-04-26", "close": 9.54, "volume": 47576.0}, {"date": "2012-04-27", "close": 9.44, "volume": 57027.0}, {"date": "2012-04-30", "close": 9.54, "volume": 24708.0}, {"date": "2012-05-01", "close": 9.48, "volume": 50721.0}, {"date": "2012-05-02", "close": 9.58, "volume": 60657.0}, {"date": "2012-05-03", "close": 9.61, "volume": 14555.0}, {"date": "2012-05-04", "close": 9.37, "volume": 193010.0}, {"date": "2012-05-07", "close": 8.91, "volume": 157941.0}, {"date": "2012-05-08", "close": 8.9, "volume": 80497.0}, {"date": "2012-05-09", "close": 8.9, "volume": 108242.0}, {"date": "2012-05-10", "close": 8.9, "volume": 104124.0}, {"date": "2012-05-11", "close": 8.9, "volume": 60547.0}, {"date": "2012-05-14", "close": 9.07, "volume": 47066.0}, {"date": "2012-05-15", "close": 9.05, "volume": 59006.0}, {"date": "2012-05-16", "close": 8.92, "volume": 49247.0}, {"date": "2012-05-17", "close": 8.71, "volume": 59266.0}, {"date": "2012-05-18", "close": 8.53, "volume": 124555.0}, {"date": "2012-05-21", "close": 8.35, "volume": 71368.0}, {"date": "2012-05-22", "close": 8.83, "volume": 448668.0}, {"date": "2012-05-23", "close": 8.92, "volume": 63495.0}, {"date": "2012-05-24", "close": 8.58, "volume": 117877.0}, {"date": "2012-05-25", "close": 8.78, "volume": 171586.0}, {"date": "2012-05-28", "close": 8.57, "volume": 24637.0}, {"date": "2012-05-29", "close": 8.68, "volume": 13438.0}, {"date": "2012-05-30", "close": 8.71, "volume": 36554.0}, {"date": "2012-05-31", "close": 8.65, "volume": 62561.0}, {"date": "2012-06-01", "close": 8.55, "volume": 29336.0}, {"date": "2012-06-04", "close": 8.4, "volume": 190056.0}, {"date": "2012-06-05", "close": 8.58, "volume": 27103.0}, {"date": "2012-06-06", "close": 8.57, "volume": 752587.0}, {"date": "2012-06-07", "close": 8.8, "volume": 75080.0}, {"date": "2012-06-08", "close": 8.66, "volume": 31407.0}, {"date": "2012-06-12", "close": 8.72, "volume": 37698.0}, {"date": "2012-06-13", "close": 8.64, "volume": 73994.0}, {"date": "2012-06-14", "close": 8.67, "volume": 38643.0}, {"date": "2012-06-15", "close": 8.81, "volume": 79802.0}, {"date": "2012-06-18", "close": 8.87, "volume": 49696.0}, {"date": "2012-06-19", "close": 8.85, "volume": 42649.0}, {"date": "2012-06-20", "close": 8.83, "volume": 28181.0}, {"date": "2012-06-21", "close": 8.84, "volume": 86076.0}, {"date": "2012-06-22", "close": 8.82, "volume": 48023.0}, {"date": "2012-06-25", "close": 8.86, "volume": 76295.0}, {"date": "2012-06-26", "close": 8.86, "volume": 158183.0}, {"date": "2012-06-27", "close": 8.98, "volume": 20965.0}, {"date": "2012-06-28", "close": 8.95, "volume": 42873.0}, {"date": "2012-06-29", "close": 9.1, "volume": 59232.0}, {"date": "2012-07-02", "close": 9.11, "volume": 14443.0}, {"date": "2012-07-03", "close": 9.04, "volume": 22216.0}, {"date": "2012-07-04", "close": 9.06, "volume": 20750.0}, {"date": "2012-07-05", "close": 9.09, "volume": 64205.0}, {"date": "2012-07-06", "close": 9.05, "volume": 41276.0}, {"date": "2012-07-09", "close": 9.11, "volume": 10859.0}, {"date": "2012-07-10", "close": 9.01, "volume": 162747.0}, {"date": "2012-07-11", "close": 9.02, "volume": 219461.0}, {"date": "2012-07-12", "close": 9.05, "volume": 121745.0}, {"date": "2012-07-13", "close": 9.15, "volume": 84248.0}, {"date": "2012-07-16", "close": 9.26, "volume": 44311.0}, {"date": "2012-07-17", "close": 9.51, "volume": 31657.0}, {"date": "2012-07-18", "close": 9.52, "volume": 68132.0}, {"date": "2012-07-19", "close": 9.3, "volume": 44025.0}, {"date": "2012-07-20", "close": 9.38, "volume": 40640.0}, {"date": "2012-07-23", "close": 9.21, "volume": 35777.0}, {"date": "2012-07-24", "close": 9.23, "volume": 17931.0}, {"date": "2012-07-25", "close": 9.28, "volume": 22374.0}, {"date": "2012-07-26", "close": 9.27, "volume": 31496.0}, {"date": "2012-07-27", "close": 9.24, "volume": 25534.0}, {"date": "2012-07-30", "close": 9.37, "volume": 44626.0}, {"date": "2012-07-31", "close": 9.52, "volume": 72676.0}, {"date": "2012-08-01", "close": 9.55, "volume": 49650.0}, {"date": "2012-08-02", "close": 9.57, "volume": 82796.0}, {"date": "2012-08-03", "close": 9.55, "volume": 346248.0}, {"date": "2012-08-06", "close": 9.65, "volume": 37163.0}, {"date": "2012-08-07", "close": 9.73, "volume": 42312.0}, {"date": "2012-08-08", "close": 9.99, "volume": 88864.0}, {"date": "2012-08-09", "close": 9.95, "volume": 117680.0}, {"date": "2012-08-10", "close": 9.51, "volume": 48268.0}, {"date": "2012-08-13", "close": 9.52, "volume": 58282.0}, {"date": "2012-08-14", "close": 9.51, "volume": 63551.0}, {"date": "2012-08-15", "close": 9.21, "volume": 80156.0}, {"date": "2012-08-16", "close": 9.55, "volume": 114319.0}, {"date": "2012-08-17", "close": 9.74, "volume": 117653.0}, {"date": "2012-08-20", "close": 10.0, "volume": 2217092.0}, {"date": "2012-08-21", "close": 9.99, "volume": 70124.0}, {"date": "2012-08-22", "close": 9.9, "volume": 97213.0}, {"date": "2012-08-23", "close": 9.86, "volume": 57209.0}, {"date": "2012-08-24", "close": 9.7, "volume": 76154.0}, {"date": "2012-08-27", "close": 9.86, "volume": 45834.0}, {"date": "2012-08-28", "close": 9.87, "volume": 29895.0}, {"date": "2012-08-29", "close": 9.93, "volume": 37113.0}, {"date": "2012-08-30", "close": 9.96, "volume": 153789.0}, {"date": "2012-08-31", "close": 9.9, "volume": 74943.0}, {"date": "2012-09-03", "close": 9.95, "volume": 41687.0}, {"date": "2012-09-04", "close": 9.9, "volume": 601767.0}, {"date": "2012-09-05", "close": 9.78, "volume": 44035.0}, {"date": "2012-09-06", "close": 9.9, "volume": 91521.0}, {"date": "2012-09-07", "close": 9.7, "volume": 138219.0}, {"date": "2012-09-10", "close": 9.8, "volume": 30907.0}, {"date": "2012-09-11", "close": 9.71, "volume": 40963.0}, {"date": "2012-09-12", "close": 9.8, "volume": 49393.0}, {"date": "2012-09-13", "close": 9.81, "volume": 46315.0}, {"date": "2012-09-14", "close": 9.89, "volume": 29960.0}, {"date": "2012-09-17", "close": 9.75, "volume": 39646.0}, {"date": "2012-09-18", "close": 9.66, "volume": 94046.0}, {"date": "2012-09-19", "close": 9.6, "volume": 49617.0}, {"date": "2012-09-20", "close": 9.78, "volume": 304022.0}, {"date": "2012-09-21", "close": 9.77, "volume": 72683.0}, {"date": "2012-09-24", "close": 9.92, "volume": 45477.0}, {"date": "2012-09-25", "close": 9.7, "volume": 103791.0}, {"date": "2012-09-26", "close": 9.74, "volume": 26002.0}, {"date": "2012-09-27", "close": 9.84, "volume": 133076.0}, {"date": "2012-09-28", "close": 9.76, "volume": 67670.0}, {"date": "2012-10-01", "close": 9.71, "volume": 14104.0}, {"date": "2012-10-02", "close": 9.8, "volume": 45656.0}, {"date": "2012-10-03", "close": 9.81, "volume": 44177.0}, {"date": "2012-10-04", "close": 9.98, "volume": 38405.0}, {"date": "2012-10-05", "close": 10.01, "volume": 59593.0}, {"date": "2012-10-08", "close": 10.06, "volume": 42885.0}, {"date": "2012-10-09", "close": 10.0, "volume": 67131.0}, {"date": "2012-10-10", "close": 10.15, "volume": 24990.0}, {"date": "2012-10-11", "close": 10.26, "volume": 60229.0}, {"date": "2012-10-12", "close": 10.27, "volume": 42051.0}, {"date": "2012-10-15", "close": 10.15, "volume": 24823.0}, {"date": "2012-10-16", "close": 10.23, "volume": 31924.0}, {"date": "2012-10-17", "close": 10.51, "volume": 63554.0}, {"date": "2012-10-18", "close": 10.95, "volume": 58787.0}, {"date": "2012-10-19", "close": 10.73, "volume": 103464.0}, {"date": "2012-10-22", "close": 10.65, "volume": 50461.0}, {"date": "2012-10-23", "close": 10.71, "volume": 59132.0}, {"date": "2012-10-24", "close": 10.47, "volume": 51202.0}, {"date": "2012-10-25", "close": 10.35, "volume": 49765.0}, {"date": "2012-10-26", "close": 10.37, "volume": 20553.0}, {"date": "2012-10-29", "close": 10.19, "volume": 35996.0}, {"date": "2012-10-30", "close": 10.15, "volume": 48762.0}, {"date": "2012-10-31", "close": 10.27, "volume": 24320.0}, {"date": "2012-11-01", "close": 10.17, "volume": 57129.0}, {"date": "2012-11-02", "close": 10.13, "volume": 764166.0}, {"date": "2012-11-05", "close": 10.12, "volume": 37319.0}, {"date": "2012-11-06", "close": 10.2, "volume": 29821.0}, {"date": "2012-11-07", "close": 10.18, "volume": 26172.0}, {"date": "2012-11-08", "close": 10.1, "volume": 36513.0}, {"date": "2012-11-09", "close": 10.25, "volume": 20642.0}, {"date": "2012-11-12", "close": 10.25, "volume": 23774.0}, {"date": "2012-11-13", "close": 10.3, "volume": 44045.0}, {"date": "2012-11-14", "close": 10.35, "volume": 37392.0}, {"date": "2012-11-15", "close": 10.5, "volume": 28547.0}, {"date": "2012-11-16", "close": 10.4, "volume": 63616.0}, {"date": "2012-11-19", "close": 10.56, "volume": 86337.0}, {"date": "2012-11-20", "close": 10.66, "volume": 75071.0}, {"date": "2012-11-21", "close": 10.83, "volume": 73526.0}, {"date": "2012-11-22", "close": 10.84, "volume": 63926.0}, {"date": "2012-11-23", "close": 10.73, "volume": 29390.0}, {"date": "2012-11-26", "close": 11.05, "volume": 135627.0}, {"date": "2012-11-27", "close": 10.8, "volume": 37258.0}, {"date": "2012-11-28", "close": 10.69, "volume": 29809.0}, {"date": "2012-11-29", "close": 10.69, "volume": 40258.0}, {"date": "2012-11-30", "close": 10.71, "volume": 49505.0}, {"date": "2012-12-03", "close": 10.82, "volume": 45031.0}, {"date": "2012-12-04", "close": 10.67, "volume": 71931.0}, {"date": "2012-12-05", "close": 10.7, "volume": 34646.0}, {"date": "2012-12-06", "close": 10.67, "volume": 31375.0}, {"date": "2012-12-07", "close": 10.58, "volume": 85536.0}, {"date": "2012-12-10", "close": 10.73, "volume": 33799.0}, {"date": "2012-12-11", "close": 10.77, "volume": 31475.0}, {"date": "2012-12-12", "close": 11.02, "volume": 69556.0}, {"date": "2012-12-13", "close": 11.11, "volume": 49420.0}, {"date": "2012-12-14", "close": 11.1, "volume": 30448.0}, {"date": "2012-12-17", "close": 11.05, "volume": 45957.0}, {"date": "2012-12-18", "close": 10.83, "volume": 105960.0}, {"date": "2012-12-19", "close": 11.2, "volume": 33149.0}, {"date": "2012-12-20", "close": 11.26, "volume": 62319.0}, {"date": "2012-12-21", "close": 11.08, "volume": 113134.0}, {"date": "2012-12-24", "close": 11.1, "volume": 8872.0}, {"date": "2012-12-27", "close": 11.02, "volume": 7056.0}, {"date": "2012-12-28", "close": 11.01, "volume": 22243.0}, {"date": "2012-12-31", "close": 10.9, "volume": 18113.0}, {"date": "2013-01-02", "close": 10.96, "volume": 31293.0}, {"date": "2013-01-03", "close": 11.0, "volume": 19539.0}, {"date": "2013-01-04", "close": 10.86, "volume": 14591.0}, {"date": "2013-01-07", "close": 10.91, "volume": 29525.0}, {"date": "2013-01-08", "close": 10.93, "volume": 86746.0}, {"date": "2013-01-09", "close": 10.96, "volume": 51738.0}, {"date": "2013-01-10", "close": 11.26, "volume": 49485.0}, {"date": "2013-01-11", "close": 11.41, "volume": 59429.0}, {"date": "2013-01-14", "close": 11.2, "volume": 43068.0}, {"date": "2013-01-15", "close": 11.47, "volume": 24526.0}, {"date": "2013-01-16", "close": 11.6, "volume": 103728.0}, {"date": "2013-01-17", "close": 11.51, "volume": 62322.0}, {"date": "2013-01-18", "close": 11.47, "volume": 39096.0}, {"date": "2013-01-21", "close": 11.61, "volume": 67770.0}, {"date": "2013-01-22", "close": 11.67, "volume": 68633.0}, {"date": "2013-01-23", "close": 11.75, "volume": 19981.0}, {"date": "2013-01-24", "close": 11.75, "volume": 32251.0}, {"date": "2013-01-25", "close": 11.97, "volume": 47484.0}, {"date": "2013-01-29", "close": 11.88, "volume": 38219.0}, {"date": "2013-01-30", "close": 11.65, "volume": 54648.0}, {"date": "2013-01-31", "close": 11.88, "volume": 45575.0}, {"date": "2013-02-01", "close": 11.8, "volume": 132980.0}, {"date": "2013-02-04", "close": 11.74, "volume": 18895.0}, {"date": "2013-02-05", "close": 11.4, "volume": 270487.0}, {"date": "2013-02-06", "close": 11.45, "volume": 300090.0}, {"date": "2013-02-07", "close": 11.65, "volume": 101726.0}, {"date": "2013-02-08", "close": 11.61, "volume": 81223.0}, {"date": "2013-02-11", "close": 11.39, "volume": 34088.0}, {"date": "2013-02-12", "close": 11.48, "volume": 29228.0}, {"date": "2013-02-13", "close": 11.54, "volume": 127049.0}, {"date": "2013-02-14", "close": 11.7, "volume": 120625.0}, {"date": "2013-02-15", "close": 11.9, "volume": 23583.0}, {"date": "2013-02-18", "close": 12.08, "volume": 111141.0}, {"date": "2013-02-19", "close": 12.43, "volume": 134103.0}, {"date": "2013-02-20", "close": 12.43, "volume": 140819.0}, {"date": "2013-02-21", "close": 11.82, "volume": 107878.0}, {"date": "2013-02-22", "close": 11.9, "volume": 133211.0}, {"date": "2013-02-25", "close": 12.3, "volume": 406668.0}, {"date": "2013-02-26", "close": 12.25, "volume": 123288.0}, {"date": "2013-02-27", "close": 12.23, "volume": 134705.0}, {"date": "2013-02-28", "close": 12.6, "volume": 80295.0}, {"date": "2013-03-01", "close": 12.56, "volume": 181671.0}, {"date": "2013-03-04", "close": 12.79, "volume": 62059.0}, {"date": "2013-03-05", "close": 12.79, "volume": 93893.0}, {"date": "2013-03-06", "close": 12.82, "volume": 52106.0}, {"date": "2013-03-07", "close": 12.79, "volume": 168643.0}, {"date": "2013-03-08", "close": 12.8, "volume": 53909.0}, {"date": "2013-03-11", "close": 12.8, "volume": 52720.0}, {"date": "2013-03-12", "close": 12.88, "volume": 40691.0}, {"date": "2013-03-13", "close": 12.98, "volume": 164418.0}, {"date": "2013-03-14", "close": 12.99, "volume": 37419.0}, {"date": "2013-03-15", "close": 13.34, "volume": 168587.0}, {"date": "2013-03-18", "close": 13.16, "volume": 70540.0}, {"date": "2013-03-19", "close": 13.09, "volume": 88836.0}, {"date": "2013-03-20", "close": 12.77, "volume": 53265.0}, {"date": "2013-03-21", "close": 12.7, "volume": 97191.0}, {"date": "2013-03-22", "close": 12.58, "volume": 268720.0}, {"date": "2013-03-25", "close": 12.55, "volume": 166027.0}, {"date": "2013-03-26", "close": 12.63, "volume": 60906.0}, {"date": "2013-03-27", "close": 12.84, "volume": 55137.0}, {"date": "2013-03-28", "close": 12.61, "volume": 57178.0}, {"date": "2013-04-02", "close": 12.52, "volume": 122253.0}, {"date": "2013-04-03", "close": 12.52, "volume": 41451.0}, {"date": "2013-04-04", "close": 12.46, "volume": 43436.0}, {"date": "2013-04-05", "close": 12.89, "volume": 149720.0}, {"date": "2013-04-08", "close": 13.27, "volume": 138325.0}, {"date": "2013-04-09", "close": 12.95, "volume": 193444.0}, {"date": "2013-04-10", "close": 12.47, "volume": 138656.0}, {"date": "2013-04-11", "close": 12.46, "volume": 212822.0}, {"date": "2013-04-12", "close": 12.64, "volume": 99791.0}, {"date": "2013-04-15", "close": 12.82, "volume": 162329.0}, {"date": "2013-04-16", "close": 12.74, "volume": 83989.0}, {"date": "2013-04-17", "close": 12.95, "volume": 16692.0}, {"date": "2013-04-18", "close": 12.77, "volume": 40923.0}, {"date": "2013-04-19", "close": 12.67, "volume": 95455.0}, {"date": "2013-04-22", "close": 12.7, "volume": 36439.0}, {"date": "2013-04-23", "close": 12.9, "volume": 53864.0}, {"date": "2013-04-24", "close": 13.08, "volume": 47512.0}, {"date": "2013-04-26", "close": 13.16, "volume": 52915.0}, {"date": "2013-04-29", "close": 13.11, "volume": 29026.0}, {"date": "2013-04-30", "close": 13.0, "volume": 51989.0}, {"date": "2013-05-01", "close": 12.78, "volume": 54586.0}, {"date": "2013-05-02", "close": 12.15, "volume": 150824.0}, {"date": "2013-05-03", "close": 12.35, "volume": 191091.0}, {"date": "2013-05-06", "close": 11.7, "volume": 282064.0}, {"date": "2013-05-07", "close": 11.7, "volume": 153668.0}, {"date": "2013-05-08", "close": 11.95, "volume": 180475.0}, {"date": "2013-05-09", "close": 12.38, "volume": 104118.0}, {"date": "2013-05-10", "close": 12.54, "volume": 75203.0}, {"date": "2013-05-13", "close": 12.75, "volume": 63365.0}, {"date": "2013-05-14", "close": 12.96, "volume": 41817.0}, {"date": "2013-05-15", "close": 13.03, "volume": 59768.0}, {"date": "2013-05-16", "close": 13.25, "volume": 67631.0}, {"date": "2013-05-17", "close": 13.33, "volume": 127845.0}, {"date": "2013-05-20", "close": 13.77, "volume": 78507.0}, {"date": "2013-05-21", "close": 13.47, "volume": 28692.0}, {"date": "2013-05-22", "close": 12.94, "volume": 249666.0}, {"date": "2013-05-23", "close": 12.27, "volume": 132103.0}, {"date": "2013-05-24", "close": 12.3, "volume": 121677.0}, {"date": "2013-05-27", "close": 12.32, "volume": 112827.0}, {"date": "2013-05-28", "close": 12.5, "volume": 57756.0}, {"date": "2013-05-29", "close": 12.67, "volume": 31588.0}, {"date": "2013-05-30", "close": 12.64, "volume": 45956.0}, {"date": "2013-05-31", "close": 12.49, "volume": 197348.0}, {"date": "2013-06-03", "close": 11.93, "volume": 63223.0}, {"date": "2013-06-04", "close": 11.95, "volume": 94218.0}, {"date": "2013-06-05", "close": 12.11, "volume": 90360.0}, {"date": "2013-06-06", "close": 12.08, "volume": 84250.0}, {"date": "2013-06-07", "close": 11.7, "volume": 144162.0}, {"date": "2013-06-11", "close": 11.4, "volume": 239626.0}, {"date": "2013-06-12", "close": 11.1, "volume": 180183.0}, {"date": "2013-06-13", "close": 11.02, "volume": 149346.0}, {"date": "2013-06-14", "close": 11.71, "volume": 75781.0}, {"date": "2013-06-17", "close": 11.6, "volume": 38191.0}, {"date": "2013-06-18", "close": 11.46, "volume": 23614.0}, {"date": "2013-06-19", "close": 11.63, "volume": 75516.0}, {"date": "2013-06-20", "close": 11.65, "volume": 94159.0}, {"date": "2013-06-21", "close": 11.62, "volume": 72618.0}, {"date": "2013-06-24", "close": 11.4, "volume": 118701.0}, {"date": "2013-06-25", "close": 11.4, "volume": 138951.0}, {"date": "2013-06-26", "close": 11.39, "volume": 157084.0}, {"date": "2013-06-27", "close": 11.45, "volume": 197729.0}, {"date": "2013-06-28", "close": 11.4, "volume": 57560.0}, {"date": "2013-07-01", "close": 11.25, "volume": 65858.0}, {"date": "2013-07-02", "close": 11.55, "volume": 26651.0}, {"date": "2013-07-03", "close": 11.91, "volume": 50822.0}, {"date": "2013-07-04", "close": 12.5, "volume": 150758.0}, {"date": "2013-07-05", "close": 12.62, "volume": 163198.0}, {"date": "2013-07-08", "close": 12.49, "volume": 84353.0}, {"date": "2013-07-09", "close": 12.55, "volume": 33025.0}, {"date": "2013-07-10", "close": 12.44, "volume": 53650.0}, {"date": "2013-07-11", "close": 12.43, "volume": 26995.0}, {"date": "2013-07-12", "close": 12.7, "volume": 45705.0}, {"date": "2013-07-15", "close": 12.78, "volume": 24771.0}, {"date": "2013-07-16", "close": 12.98, "volume": 73060.0}, {"date": "2013-07-17", "close": 13.03, "volume": 93865.0}, {"date": "2013-07-18", "close": 13.33, "volume": 64418.0}, {"date": "2013-07-19", "close": 13.48, "volume": 107435.0}, {"date": "2013-07-22", "close": 13.74, "volume": 129815.0}, {"date": "2013-07-23", "close": 13.67, "volume": 107631.0}, {"date": "2013-07-24", "close": 13.49, "volume": 55827.0}, {"date": "2013-07-25", "close": 13.69, "volume": 121002.0}, {"date": "2013-07-26", "close": 13.48, "volume": 37692.0}, {"date": "2013-07-29", "close": 13.23, "volume": 79274.0}, {"date": "2013-07-30", "close": 13.41, "volume": 80878.0}, {"date": "2013-07-31", "close": 13.52, "volume": 81710.0}, {"date": "2013-08-01", "close": 13.45, "volume": 101543.0}, {"date": "2013-08-02", "close": 13.32, "volume": 161979.0}, {"date": "2013-08-05", "close": 12.96, "volume": 91113.0}, {"date": "2013-08-06", "close": 13.0, "volume": 52950.0}, {"date": "2013-08-07", "close": 12.98, "volume": 52307.0}, {"date": "2013-08-08", "close": 13.0, "volume": 69060.0}, {"date": "2013-08-09", "close": 12.82, "volume": 30317.0}, {"date": "2013-08-12", "close": 13.02, "volume": 29206.0}, {"date": "2013-08-13", "close": 12.99, "volume": 45236.0}, {"date": "2013-08-14", "close": 13.25, "volume": 77364.0}, {"date": "2013-08-15", "close": 13.1, "volume": 21121.0}, {"date": "2013-08-16", "close": 13.0, "volume": 100640.0}, {"date": "2013-08-19", "close": 12.96, "volume": 74944.0}, {"date": "2013-08-20", "close": 12.55, "volume": 62734.0}, {"date": "2013-08-21", "close": 12.38, "volume": 323889.0}, {"date": "2013-08-22", "close": 12.36, "volume": 34323.0}, {"date": "2013-08-23", "close": 12.64, "volume": 126032.0}, {"date": "2013-08-26", "close": 12.62, "volume": 136472.0}, {"date": "2013-08-27", "close": 12.42, "volume": 188147.0}, {"date": "2013-08-28", "close": 12.4, "volume": 70960.0}, {"date": "2013-08-29", "close": 12.21, "volume": 129157.0}, {"date": "2013-08-30", "close": 12.28, "volume": 52867.0}, {"date": "2013-09-02", "close": 12.5, "volume": 198117.0}, {"date": "2013-09-03", "close": 12.34, "volume": 75773.0}, {"date": "2013-09-04", "close": 12.3, "volume": 117499.0}, {"date": "2013-09-05", "close": 12.26, "volume": 99975.0}, {"date": "2013-09-06", "close": 12.2, "volume": 92472.0}, {"date": "2013-09-09", "close": 12.24, "volume": 130624.0}, {"date": "2013-09-10", "close": 12.13, "volume": 74798.0}, {"date": "2013-09-11", "close": 12.25, "volume": 50533.0}, {"date": "2013-09-12", "close": 12.44, "volume": 53316.0}, {"date": "2013-09-13", "close": 12.28, "volume": 36399.0}, {"date": "2013-09-16", "close": 12.22, "volume": 43976.0}, {"date": "2013-09-17", "close": 12.22, "volume": 148405.0}, {"date": "2013-09-18", "close": 12.08, "volume": 81212.0}, {"date": "2013-09-19", "close": 12.3, "volume": 69520.0}, {"date": "2013-09-20", "close": 12.6, "volume": 173169.0}, {"date": "2013-09-23", "close": 12.61, "volume": 101575.0}, {"date": "2013-09-24", "close": 12.64, "volume": 26133.0}, {"date": "2013-09-25", "close": 12.76, "volume": 42916.0}, {"date": "2013-09-26", "close": 12.92, "volume": 106178.0}, {"date": "2013-09-27", "close": 12.84, "volume": 46348.0}, {"date": "2013-09-30", "close": 12.66, "volume": 48953.0}, {"date": "2013-10-01", "close": 12.5, "volume": 251943.0}, {"date": "2013-10-02", "close": 12.62, "volume": 122015.0}, {"date": "2013-10-03", "close": 12.59, "volume": 41669.0}, {"date": "2013-10-04", "close": 12.56, "volume": 45420.0}, {"date": "2013-10-07", "close": 12.6, "volume": 132151.0}, {"date": "2013-10-08", "close": 12.6, "volume": 36847.0}, {"date": "2013-10-09", "close": 12.51, "volume": 105390.0}, {"date": "2013-10-10", "close": 12.63, "volume": 34397.0}, {"date": "2013-10-11", "close": 12.55, "volume": 98351.0}, {"date": "2013-10-14", "close": 12.16, "volume": 143677.0}, {"date": "2013-10-15", "close": 12.15, "volume": 89450.0}, {"date": "2013-10-16", "close": 12.19, "volume": 642100.0}, {"date": "2013-10-17", "close": 11.5, "volume": 2116222.0}, {"date": "2013-10-18", "close": 11.3, "volume": 589150.0}, {"date": "2013-10-21", "close": 11.4, "volume": 502263.0}, {"date": "2013-10-22", "close": 11.6, "volume": 246660.0}, {"date": "2013-10-23", "close": 11.4, "volume": 314768.0}, {"date": "2013-10-24", "close": 11.41, "volume": 113190.0}, {"date": "2013-10-25", "close": 11.4, "volume": 107925.0}, {"date": "2013-10-28", "close": 11.53, "volume": 61348.0}, {"date": "2013-10-29", "close": 11.47, "volume": 317090.0}, {"date": "2013-10-30", "close": 11.5, "volume": 519659.0}, {"date": "2013-10-31", "close": 11.65, "volume": 64607.0}, {"date": "2013-11-01", "close": 11.99, "volume": 336157.0}, {"date": "2013-11-04", "close": 11.59, "volume": 57730.0}, {"date": "2013-11-05", "close": 11.7, "volume": 12772.0}, {"date": "2013-11-06", "close": 11.87, "volume": 40350.0}, {"date": "2013-11-07", "close": 11.79, "volume": 27600.0}, {"date": "2013-11-08", "close": 11.74, "volume": 27718.0}, {"date": "2013-11-11", "close": 11.78, "volume": 217610.0}, {"date": "2013-11-12", "close": 11.72, "volume": 183113.0}, {"date": "2013-11-13", "close": 11.65, "volume": 71692.0}, {"date": "2013-11-14", "close": 11.88, "volume": 46563.0}, {"date": "2013-11-15", "close": 12.0, "volume": 52110.0}, {"date": "2013-11-18", "close": 11.95, "volume": 62220.0}, {"date": "2013-11-19", "close": 12.0, "volume": 83180.0}, {"date": "2013-11-20", "close": 12.08, "volume": 83335.0}, {"date": "2013-11-21", "close": 12.18, "volume": 57509.0}, {"date": "2013-11-22", "close": 12.45, "volume": 1649551.0}, {"date": "2013-11-25", "close": 12.25, "volume": 45331.0}, {"date": "2013-11-26", "close": 12.04, "volume": 231367.0}, {"date": "2013-11-27", "close": 12.07, "volume": 61805.0}, {"date": "2013-11-28", "close": 12.2, "volume": 46614.0}, {"date": "2013-11-29", "close": 12.32, "volume": 37915.0}, {"date": "2013-12-02", "close": 12.12, "volume": 100580.0}, {"date": "2013-12-03", "close": 11.97, "volume": 82860.0}, {"date": "2013-12-04", "close": 11.9, "volume": 52095.0}, {"date": "2013-12-05", "close": 11.62, "volume": 296811.0}, {"date": "2013-12-06", "close": 11.74, "volume": 73038.0}, {"date": "2013-12-09", "close": 11.72, "volume": 35621.0}, {"date": "2013-12-10", "close": 11.56, "volume": 117481.0}, {"date": "2013-12-11", "close": 11.56, "volume": 556267.0}, {"date": "2013-12-12", "close": 11.5, "volume": 216478.0}, {"date": "2013-12-13", "close": 11.27, "volume": 604718.0}, {"date": "2013-12-16", "close": 11.24, "volume": 106852.0}, {"date": "2013-12-17", "close": 11.49, "volume": 106316.0}, {"date": "2013-12-18", "close": 11.39, "volume": 46296.0}, {"date": "2013-12-19", "close": 11.47, "volume": 75978.0}, {"date": "2013-12-20", "close": 11.22, "volume": 98930.0}, {"date": "2013-12-23", "close": 11.52, "volume": 48909.0}, {"date": "2013-12-24", "close": 11.59, "volume": 13520.0}, {"date": "2013-12-27", "close": 11.67, "volume": 17224.0}, {"date": "2013-12-30", "close": 11.7, "volume": 23507.0}, {"date": "2013-12-31", "close": 11.71, "volume": 28355.0}, {"date": "2014-01-02", "close": 11.94, "volume": 23338.0}, {"date": "2014-01-03", "close": 11.84, "volume": 13144.0}, {"date": "2014-01-06", "close": 11.68, "volume": 22615.0}, {"date": "2014-01-07", "close": 11.85, "volume": 35131.0}, {"date": "2014-01-08", "close": 11.85, "volume": 25084.0}, {"date": "2014-01-09", "close": 11.73, "volume": 27356.0}, {"date": "2014-01-10", "close": 12.37, "volume": 70214.0}, {"date": "2014-01-13", "close": 12.02, "volume": 26160.0}, {"date": "2014-01-14", "close": 12.02, "volume": 60462.0}, {"date": "2014-01-15", "close": 11.67, "volume": 34109.0}, {"date": "2014-01-16", "close": 11.99, "volume": 17351.0}, {"date": "2014-01-17", "close": 11.36, "volume": 77159.0}, {"date": "2014-01-20", "close": 11.23, "volume": 50460.0}, {"date": "2014-01-21", "close": 11.7, "volume": 153819.0}, {"date": "2014-01-22", "close": 11.78, "volume": 204752.0}, {"date": "2014-01-23", "close": 11.46, "volume": 72380.0}, {"date": "2014-01-24", "close": 11.45, "volume": 106794.0}, {"date": "2014-01-28", "close": 11.13, "volume": 160467.0}, {"date": "2014-01-29", "close": 11.1, "volume": 180689.0}, {"date": "2014-01-30", "close": 11.08, "volume": 28079.0}, {"date": "2014-01-31", "close": 11.03, "volume": 58504.0}, {"date": "2014-02-03", "close": 11.28, "volume": 36932.0}, {"date": "2014-02-04", "close": 11.1, "volume": 54265.0}, {"date": "2014-02-05", "close": 10.98, "volume": 63838.0}, {"date": "2014-02-06", "close": 10.8, "volume": 463910.0}, {"date": "2014-02-07", "close": 10.82, "volume": 713232.0}, {"date": "2014-02-10", "close": 10.7, "volume": 144608.0}, {"date": "2014-02-11", "close": 10.55, "volume": 315134.0}, {"date": "2014-02-12", "close": 10.78, "volume": 621728.0}, {"date": "2014-02-13", "close": 10.69, "volume": 51316.0}, {"date": "2014-02-14", "close": 10.7, "volume": 134677.0}, {"date": "2014-02-17", "close": 10.73, "volume": 52369.0}, {"date": "2014-02-18", "close": 10.8, "volume": 356042.0}, {"date": "2014-02-19", "close": 11.7, "volume": 171104.0}, {"date": "2014-02-20", "close": 11.76, "volume": 208011.0}, {"date": "2014-02-21", "close": 12.1, "volume": 152777.0}, {"date": "2014-02-24", "close": 11.78, "volume": 152751.0}, {"date": "2014-02-25", "close": 11.78, "volume": 74408.0}, {"date": "2014-02-26", "close": 11.74, "volume": 340335.0}, {"date": "2014-02-27", "close": 11.62, "volume": 82030.0}, {"date": "2014-02-28", "close": 11.63, "volume": 121843.0}, {"date": "2014-03-03", "close": 11.63, "volume": 53324.0}, {"date": "2014-03-04", "close": 11.64, "volume": 128192.0}, {"date": "2014-03-05", "close": 11.72, "volume": 328736.0}, {"date": "2014-03-06", "close": 11.75, "volume": 376154.0}, {"date": "2014-03-07", "close": 12.09, "volume": 254360.0}, {"date": "2014-03-10", "close": 12.4, "volume": 193377.0}, {"date": "2014-03-11", "close": 12.77, "volume": 267568.0}, {"date": "2014-03-12", "close": 12.53, "volume": 89436.0}, {"date": "2014-03-13", "close": 12.53, "volume": 123614.0}, {"date": "2014-03-14", "close": 12.23, "volume": 92899.0}, {"date": "2014-03-17", "close": 12.21, "volume": 37217.0}, {"date": "2014-03-18", "close": 12.21, "volume": 65707.0}, {"date": "2014-03-19", "close": 12.21, "volume": 76560.0}, {"date": "2014-03-20", "close": 12.18, "volume": 199361.0}, {"date": "2014-03-21", "close": 12.0, "volume": 2665691.0}, {"date": "2014-03-24", "close": 12.23, "volume": 286563.0}, {"date": "2014-03-25", "close": 12.2, "volume": 94182.0}, {"date": "2014-03-26", "close": 12.21, "volume": 143736.0}, {"date": "2014-03-27", "close": 11.9, "volume": 97018.0}, {"date": "2014-03-28", "close": 11.73, "volume": 74142.0}, {"date": "2014-03-31", "close": 12.04, "volume": 78571.0}, {"date": "2014-04-01", "close": 11.76, "volume": 145812.0}, {"date": "2014-04-02", "close": 11.66, "volume": 105344.0}, {"date": "2014-04-03", "close": 11.7, "volume": 115067.0}, {"date": "2014-04-04", "close": 11.8, "volume": 257354.0}, {"date": "2014-04-07", "close": 11.78, "volume": 78189.0}, {"date": "2014-04-08", "close": 11.83, "volume": 68858.0}, {"date": "2014-04-09", "close": 12.1, "volume": 279355.0}, {"date": "2014-04-10", "close": 12.2, "volume": 150196.0}, {"date": "2014-04-11", "close": 12.01, "volume": 194677.0}, {"date": "2014-04-14", "close": 11.65, "volume": 144175.0}, {"date": "2014-04-15", "close": 11.89, "volume": 105033.0}, {"date": "2014-04-16", "close": 12.17, "volume": 304060.0}, {"date": "2014-04-17", "close": 12.25, "volume": 144364.0}, {"date": "2014-04-22", "close": 12.34, "volume": 40323.0}, {"date": "2014-04-23", "close": 12.48, "volume": 72783.0}, {"date": "2014-04-24", "close": 12.4, "volume": 80479.0}, {"date": "2014-04-28", "close": 12.32, "volume": 69582.0}, {"date": "2014-04-29", "close": 12.2, "volume": 121718.0}, {"date": "2014-04-30", "close": 12.2, "volume": 66971.0}, {"date": "2014-05-01", "close": 11.94, "volume": 57244.0}, {"date": "2014-05-02", "close": 11.78, "volume": 82256.0}, {"date": "2014-05-05", "close": 11.81, "volume": 184078.0}, {"date": "2014-05-06", "close": 12.16, "volume": 65582.0}, {"date": "2014-05-07", "close": 11.8, "volume": 107064.0}, {"date": "2014-05-08", "close": 12.01, "volume": 92804.0}, {"date": "2014-05-09", "close": 11.96, "volume": 105916.0}, {"date": "2014-05-12", "close": 12.05, "volume": 80506.0}, {"date": "2014-05-13", "close": 12.4, "volume": 137984.0}, {"date": "2014-05-14", "close": 12.1, "volume": 125442.0}, {"date": "2014-05-15", "close": 11.95, "volume": 86171.0}, {"date": "2014-05-16", "close": 11.89, "volume": 42269.0}, {"date": "2014-05-19", "close": 11.77, "volume": 96878.0}, {"date": "2014-05-20", "close": 11.98, "volume": 88537.0}, {"date": "2014-05-21", "close": 11.9, "volume": 105187.0}, {"date": "2014-05-22", "close": 12.05, "volume": 114398.0}, {"date": "2014-05-23", "close": 11.93, "volume": 71138.0}, {"date": "2014-05-26", "close": 12.23, "volume": 70682.0}, {"date": "2014-05-27", "close": 12.22, "volume": 70722.0}, {"date": "2014-05-28", "close": 12.56, "volume": 124244.0}, {"date": "2014-05-29", "close": 12.45, "volume": 86730.0}, {"date": "2014-05-30", "close": 12.63, "volume": 195034.0}, {"date": "2014-06-02", "close": 12.8, "volume": 134154.0}, {"date": "2014-06-03", "close": 12.19, "volume": 147039.0}, {"date": "2014-06-04", "close": 12.09, "volume": 96192.0}, {"date": "2014-06-05", "close": 12.15, "volume": 95152.0}, {"date": "2014-06-06", "close": 12.26, "volume": 79175.0}, {"date": "2014-06-10", "close": 12.15, "volume": 44436.0}, {"date": "2014-06-11", "close": 12.02, "volume": 77942.0}, {"date": "2014-06-12", "close": 12.04, "volume": 45601.0}, {"date": "2014-06-13", "close": 12.08, "volume": 119260.0}, {"date": "2014-06-16", "close": 11.92, "volume": 60465.0}, {"date": "2014-06-17", "close": 12.07, "volume": 59308.0}, {"date": "2014-06-18", "close": 12.2, "volume": 64966.0}, {"date": "2014-06-19", "close": 12.39, "volume": 149792.0}, {"date": "2014-06-20", "close": 12.12, "volume": 54380.0}, {"date": "2014-06-23", "close": 12.24, "volume": 69976.0}, {"date": "2014-06-24", "close": 12.3, "volume": 36556.0}, {"date": "2014-06-25", "close": 12.14, "volume": 81426.0}, {"date": "2014-06-26", "close": 12.4, "volume": 216849.0}, {"date": "2014-06-27", "close": 12.28, "volume": 57456.0}, {"date": "2014-06-30", "close": 12.24, "volume": 31696.0}, {"date": "2014-07-01", "close": 12.03, "volume": 80087.0}, {"date": "2014-07-02", "close": 12.14, "volume": 155959.0}, {"date": "2014-07-03", "close": 12.15, "volume": 246994.0}, {"date": "2014-07-04", "close": 12.23, "volume": 510560.0}, {"date": "2014-07-07", "close": 12.15, "volume": 90255.0}, {"date": "2014-07-08", "close": 12.13, "volume": 79318.0}, {"date": "2014-07-09", "close": 11.84, "volume": 105937.0}, {"date": "2014-07-10", "close": 12.07, "volume": 75961.0}, {"date": "2014-07-11", "close": 12.1, "volume": 128323.0}, {"date": "2014-07-14", "close": 12.3, "volume": 116004.0}, {"date": "2014-07-15", "close": 12.24, "volume": 28557.0}, {"date": "2014-07-16", "close": 12.23, "volume": 59065.0}, {"date": "2014-07-17", "close": 12.29, "volume": 199999.0}, {"date": "2014-07-18", "close": 12.25, "volume": 47112.0}, {"date": "2014-07-21", "close": 12.25, "volume": 66116.0}, {"date": "2014-07-22", "close": 12.28, "volume": 54316.0}, {"date": "2014-07-23", "close": 12.22, "volume": 65506.0}, {"date": "2014-07-24", "close": 12.34, "volume": 74424.0}, {"date": "2014-07-25", "close": 12.27, "volume": 44657.0}, {"date": "2014-07-28", "close": 12.22, "volume": 43815.0}, {"date": "2014-07-29", "close": 12.3, "volume": 86668.0}, {"date": "2014-07-30", "close": 12.36, "volume": 118494.0}, {"date": "2014-07-31", "close": 12.24, "volume": 51425.0}, {"date": "2014-08-01", "close": 12.06, "volume": 243085.0}, {"date": "2014-08-04", "close": 11.9, "volume": 88822.0}, {"date": "2014-08-05", "close": 11.89, "volume": 140020.0}, {"date": "2014-08-06", "close": 11.88, "volume": 77705.0}, {"date": "2014-08-07", "close": 11.86, "volume": 132485.0}, {"date": "2014-08-08", "close": 11.64, "volume": 106868.0}, {"date": "2014-08-11", "close": 11.72, "volume": 60721.0}, {"date": "2014-08-12", "close": 11.96, "volume": 219082.0}, {"date": "2014-08-13", "close": 11.95, "volume": 99620.0}, {"date": "2014-08-14", "close": 12.23, "volume": 84774.0}, {"date": "2014-08-15", "close": 12.3, "volume": 56681.0}, {"date": "2014-08-18", "close": 12.34, "volume": 44700.0}, {"date": "2014-08-19", "close": 12.65, "volume": 144643.0}, {"date": "2014-08-20", "close": 12.62, "volume": 78786.0}, {"date": "2014-08-21", "close": 12.98, "volume": 403151.0}, {"date": "2014-08-22", "close": 13.0, "volume": 118477.0}, {"date": "2014-08-25", "close": 13.05, "volume": 75196.0}, {"date": "2014-08-26", "close": 13.02, "volume": 65554.0}, {"date": "2014-08-27", "close": 13.25, "volume": 304920.0}, {"date": "2014-08-28", "close": 13.29, "volume": 59434.0}, {"date": "2014-08-29", "close": 13.31, "volume": 62136.0}, {"date": "2014-09-01", "close": 13.35, "volume": 157250.0}, {"date": "2014-09-02", "close": 13.47, "volume": 42056.0}, {"date": "2014-09-03", "close": 13.6, "volume": 101775.0}, {"date": "2014-09-04", "close": 13.3, "volume": 58111.0}, {"date": "2014-09-05", "close": 13.45, "volume": 66727.0}, {"date": "2014-09-08", "close": 13.22, "volume": 77482.0}, {"date": "2014-09-09", "close": 13.2, "volume": 293184.0}, {"date": "2014-09-10", "close": 13.07, "volume": 141137.0}, {"date": "2014-09-11", "close": 12.95, "volume": 92904.0}, {"date": "2014-09-12", "close": 13.0, "volume": 88701.0}, {"date": "2014-09-15", "close": 12.68, "volume": 119398.0}, {"date": "2014-09-16", "close": 12.62, "volume": 523719.0}, {"date": "2014-09-17", "close": 12.67, "volume": 115471.0}, {"date": "2014-09-18", "close": 12.79, "volume": 104884.0}, {"date": "2014-09-19", "close": 12.75, "volume": 62794.0}, {"date": "2014-09-22", "close": 12.61, "volume": 58797.0}, {"date": "2014-09-23", "close": 12.85, "volume": 74636.0}, {"date": "2014-09-24", "close": 12.7, "volume": 46213.0}, {"date": "2014-09-25", "close": 12.83, "volume": 50120.0}, {"date": "2014-09-26", "close": 12.65, "volume": 70299.0}, {"date": "2014-09-29", "close": 12.61, "volume": 66350.0}, {"date": "2014-09-30", "close": 12.54, "volume": 162659.0}, {"date": "2014-10-01", "close": 12.62, "volume": 88549.0}, {"date": "2014-10-02", "close": 12.69, "volume": 81214.0}, {"date": "2014-10-03", "close": 12.74, "volume": 66603.0}, {"date": "2014-10-06", "close": 12.86, "volume": 42010.0}, {"date": "2014-10-07", "close": 12.5, "volume": 195515.0}, {"date": "2014-10-08", "close": 12.27, "volume": 145384.0}, {"date": "2014-10-09", "close": 12.33, "volume": 83007.0}, {"date": "2014-10-10", "close": 12.15, "volume": 111775.0}, {"date": "2014-10-13", "close": 12.18, "volume": 76509.0}, {"date": "2014-10-14", "close": 12.28, "volume": 71168.0}, {"date": "2014-10-15", "close": 12.93, "volume": 323156.0}, {"date": "2014-10-16", "close": 12.87, "volume": 216026.0}, {"date": "2014-10-17", "close": 12.9, "volume": 116410.0}, {"date": "2014-10-20", "close": 13.08, "volume": 85077.0}, {"date": "2014-10-21", "close": 13.06, "volume": 168815.0}, {"date": "2014-10-22", "close": 13.11, "volume": 125932.0}, {"date": "2014-10-23", "close": 12.97, "volume": 141270.0}, {"date": "2014-10-24", "close": 12.94, "volume": 145734.0}, {"date": "2014-10-27", "close": 12.95, "volume": 218649.0}, {"date": "2014-10-28", "close": 13.07, "volume": 91135.0}, {"date": "2014-10-29", "close": 13.05, "volume": 159984.0}, {"date": "2014-10-30", "close": 13.06, "volume": 135768.0}, {"date": "2014-10-31", "close": 13.12, "volume": 120188.0}, {"date": "2014-11-03", "close": 13.1, "volume": 119141.0}, {"date": "2014-11-04", "close": 13.07, "volume": 152986.0}, {"date": "2014-11-05", "close": 12.99, "volume": 144205.0}, {"date": "2014-11-06", "close": 13.03, "volume": 108497.0}, {"date": "2014-11-07", "close": 13.13, "volume": 223909.0}, {"date": "2014-11-10", "close": 12.95, "volume": 189552.0}, {"date": "2014-11-11", "close": 12.98, "volume": 273421.0}, {"date": "2014-11-12", "close": 12.98, "volume": 72124.0}, {"date": "2014-11-13", "close": 12.94, "volume": 199685.0}, {"date": "2014-11-14", "close": 13.0, "volume": 277862.0}, {"date": "2014-11-17", "close": 11.64, "volume": 233446.0}, {"date": "2014-11-18", "close": 11.6, "volume": 110044.0}, {"date": "2014-11-19", "close": 11.44, "volume": 96249.0}, {"date": "2014-11-20", "close": 11.21, "volume": 161455.0}, {"date": "2014-11-21", "close": 11.26, "volume": 188678.0}, {"date": "2014-11-24", "close": 11.25, "volume": 128607.0}, {"date": "2014-11-25", "close": 11.3, "volume": 217993.0}, {"date": "2014-11-26", "close": 11.41, "volume": 93768.0}, {"date": "2014-11-27", "close": 11.5, "volume": 82153.0}, {"date": "2014-11-28", "close": 11.4, "volume": 168922.0}, {"date": "2014-12-01", "close": 10.95, "volume": 177129.0}, {"date": "2014-12-02", "close": 10.91, "volume": 338089.0}, {"date": "2014-12-03", "close": 11.06, "volume": 124771.0}, {"date": "2014-12-04", "close": 11.16, "volume": 121145.0}, {"date": "2014-12-05", "close": 11.11, "volume": 125625.0}, {"date": "2014-12-08", "close": 11.1, "volume": 108621.0}, {"date": "2014-12-09", "close": 10.71, "volume": 274139.0}, {"date": "2014-12-10", "close": 10.71, "volume": 160648.0}, {"date": "2014-12-11", "close": 10.69, "volume": 228474.0}, {"date": "2014-12-12", "close": 10.94, "volume": 228351.0}, {"date": "2014-12-15", "close": 11.11, "volume": 122064.0}, {"date": "2014-12-16", "close": 10.99, "volume": 192810.0}, {"date": "2014-12-17", "close": 10.7, "volume": 154928.0}, {"date": "2014-12-18", "close": 10.97, "volume": 292076.0}, {"date": "2014-12-19", "close": 11.25, "volume": 226029.0}, {"date": "2014-12-22", "close": 11.48, "volume": 85006.0}, {"date": "2014-12-23", "close": 11.25, "volume": 52257.0}, {"date": "2014-12-24", "close": 11.32, "volume": 21989.0}, {"date": "2014-12-29", "close": 11.53, "volume": 57969.0}, {"date": "2014-12-30", "close": 11.28, "volume": 88198.0}, {"date": "2014-12-31", "close": 11.37, "volume": 29411.0}, {"date": "2015-01-02", "close": 11.48, "volume": 33406.0}, {"date": "2015-01-05", "close": 11.52, "volume": 51626.0}, {"date": "2015-01-06", "close": 11.31, "volume": 136140.0}, {"date": "2015-01-07", "close": 11.28, "volume": 90102.0}, {"date": "2015-01-08", "close": 11.38, "volume": 91522.0}, {"date": "2015-01-09", "close": 11.66, "volume": 103091.0}, {"date": "2015-01-12", "close": 11.42, "volume": 60885.0}, {"date": "2015-01-13", "close": 11.34, "volume": 78555.0}, {"date": "2015-01-14", "close": 10.96, "volume": 100595.0}, {"date": "2015-01-15", "close": 11.0, "volume": 119071.0}, {"date": "2015-01-16", "close": 11.04, "volume": 69946.0}, {"date": "2015-01-19", "close": 11.08, "volume": 141646.0}, {"date": "2015-01-20", "close": 10.9, "volume": 100549.0}, {"date": "2015-01-21", "close": 11.08, "volume": 90187.0}, {"date": "2015-01-22", "close": 10.92, "volume": 105460.0}, {"date": "2015-01-23", "close": 11.04, "volume": 108976.0}, {"date": "2015-01-27", "close": 11.33, "volume": 91127.0}, {"date": "2015-01-28", "close": 11.34, "volume": 71620.0}, {"date": "2015-01-29", "close": 11.41, "volume": 139651.0}, {"date": "2015-01-30", "close": 11.58, "volume": 96225.0}, {"date": "2015-02-02", "close": 11.74, "volume": 99819.0}, {"date": "2015-02-03", "close": 11.64, "volume": 85431.0}, {"date": "2015-02-04", "close": 11.57, "volume": 50227.0}, {"date": "2015-02-05", "close": 11.73, "volume": 64471.0}, {"date": "2015-02-06", "close": 11.68, "volume": 138100.0}, {"date": "2015-02-09", "close": 11.8, "volume": 85886.0}, {"date": "2015-02-10", "close": 11.78, "volume": 59425.0}, {"date": "2015-02-11", "close": 11.63, "volume": 62028.0}, {"date": "2015-02-12", "close": 11.75, "volume": 121080.0}, {"date": "2015-02-13", "close": 11.87, "volume": 149493.0}, {"date": "2015-02-16", "close": 11.75, "volume": 43485.0}, {"date": "2015-02-17", "close": 11.71, "volume": 57562.0}, {"date": "2015-02-18", "close": 12.4, "volume": 157015.0}, {"date": "2015-02-19", "close": 12.26, "volume": 145328.0}, {"date": "2015-02-20", "close": 12.08, "volume": 158798.0}, {"date": "2015-02-23", "close": 12.06, "volume": 58117.0}, {"date": "2015-02-24", "close": 12.02, "volume": 109606.0}, {"date": "2015-02-25", "close": 11.9, "volume": 197709.0}, {"date": "2015-02-26", "close": 11.89, "volume": 114877.0}, {"date": "2015-02-27", "close": 11.89, "volume": 121014.0}, {"date": "2015-03-02", "close": 11.88, "volume": 101568.0}, {"date": "2015-03-03", "close": 11.92, "volume": 130270.0}, {"date": "2015-03-04", "close": 11.86, "volume": 80007.0}, {"date": "2015-03-05", "close": 12.05, "volume": 623052.0}, {"date": "2015-03-06", "close": 12.05, "volume": 234966.0}, {"date": "2015-03-09", "close": 12.07, "volume": 78765.0}, {"date": "2015-03-10", "close": 12.1, "volume": 1406264.0}, {"date": "2015-03-11", "close": 12.14, "volume": 366945.0}, {"date": "2015-03-12", "close": 12.21, "volume": 168582.0}, {"date": "2015-03-13", "close": 11.99, "volume": 242415.0}, {"date": "2015-03-16", "close": 11.92, "volume": 273701.0}, {"date": "2015-03-17", "close": 12.03, "volume": 100851.0}, {"date": "2015-03-18", "close": 12.18, "volume": 223042.0}, {"date": "2015-03-19", "close": 12.45, "volume": 245966.0}, {"date": "2015-03-20", "close": 12.51, "volume": 394798.0}, {"date": "2015-03-23", "close": 12.44, "volume": 172510.0}, {"date": "2015-03-24", "close": 12.4, "volume": 549436.0}, {"date": "2015-03-25", "close": 12.38, "volume": 117733.0}, {"date": "2015-03-26", "close": 12.31, "volume": 176853.0}, {"date": "2015-03-27", "close": 12.42, "volume": 158181.0}, {"date": "2015-03-30", "close": 12.36, "volume": 206397.0}, {"date": "2015-03-31", "close": 12.41, "volume": 200506.0}, {"date": "2015-04-01", "close": 12.32, "volume": 159591.0}, {"date": "2015-04-02", "close": 12.5, "volume": 118377.0}, {"date": "2015-04-07", "close": 12.34, "volume": 200240.0}, {"date": "2015-04-08", "close": 12.42, "volume": 187395.0}, {"date": "2015-04-09", "close": 12.55, "volume": 74902.0}, {"date": "2015-04-10", "close": 12.9, "volume": 63021.0}, {"date": "2015-04-13", "close": 12.65, "volume": 83477.0}, {"date": "2015-04-14", "close": 12.68, "volume": 73206.0}, {"date": "2015-04-15", "close": 12.39, "volume": 92644.0}, {"date": "2015-04-16", "close": 12.61, "volume": 134763.0}, {"date": "2015-04-17", "close": 12.4, "volume": 151646.0}, {"date": "2015-04-20", "close": 12.22, "volume": 171927.0}, {"date": "2015-04-21", "close": 12.32, "volume": 69962.0}, {"date": "2015-04-22", "close": 12.64, "volume": 167276.0}, {"date": "2015-04-23", "close": 12.4, "volume": 122392.0}, {"date": "2015-04-24", "close": 12.65, "volume": 107584.0}, {"date": "2015-04-27", "close": 12.85, "volume": 112766.0}, {"date": "2015-04-28", "close": 12.88, "volume": 168882.0}, {"date": "2015-04-29", "close": 12.73, "volume": 114353.0}, {"date": "2015-04-30", "close": 12.58, "volume": 226646.0}, {"date": "2015-05-01", "close": 12.5, "volume": 128169.0}, {"date": "2015-05-04", "close": 12.59, "volume": 126214.0}, {"date": "2015-05-05", "close": 12.78, "volume": 175773.0}, {"date": "2015-05-06", "close": 12.32, "volume": 171999.0}, {"date": "2015-05-07", "close": 12.3, "volume": 180136.0}, {"date": "2015-05-08", "close": 12.51, "volume": 113731.0}, {"date": "2015-05-11", "close": 12.62, "volume": 595982.0}, {"date": "2015-05-12", "close": 12.75, "volume": 125033.0}, {"date": "2015-05-13", "close": 13.11, "volume": 178268.0}, {"date": "2015-05-14", "close": 13.64, "volume": 196473.0}, {"date": "2015-05-15", "close": 13.93, "volume": 247085.0}, {"date": "2015-05-18", "close": 13.84, "volume": 250402.0}, {"date": "2015-05-19", "close": 13.7, "volume": 259959.0}, {"date": "2015-05-20", "close": 14.18, "volume": 289758.0}, {"date": "2015-05-21", "close": 14.1, "volume": 281066.0}, {"date": "2015-05-22", "close": 14.09, "volume": 170630.0}, {"date": "2015-05-25", "close": 14.22, "volume": 81709.0}, {"date": "2015-05-26", "close": 14.3, "volume": 131784.0}, {"date": "2015-05-27", "close": 14.14, "volume": 79682.0}, {"date": "2015-05-28", "close": 14.09, "volume": 88715.0}, {"date": "2015-05-29", "close": 14.2, "volume": 187328.0}, {"date": "2015-06-01", "close": 14.17, "volume": 110046.0}, {"date": "2015-06-02", "close": 13.75, "volume": 80153.0}, {"date": "2015-06-03", "close": 13.66, "volume": 136256.0}, {"date": "2015-06-04", "close": 13.48, "volume": 209948.0}, {"date": "2015-06-05", "close": 13.4, "volume": 68995.0}, {"date": "2015-06-09", "close": 13.28, "volume": 145953.0}, {"date": "2015-06-10", "close": 13.65, "volume": 255419.0}, {"date": "2015-06-11", "close": 13.89, "volume": 137582.0}, {"date": "2015-06-12", "close": 13.78, "volume": 149564.0}, {"date": "2015-06-15", "close": 13.87, "volume": 140960.0}, {"date": "2015-06-16", "close": 13.77, "volume": 145849.0}, {"date": "2015-06-17", "close": 13.57, "volume": 208288.0}, {"date": "2015-06-18", "close": 13.19, "volume": 443957.0}, {"date": "2015-06-19", "close": 13.37, "volume": 218007.0}, {"date": "2015-06-22", "close": 13.43, "volume": 110446.0}, {"date": "2015-06-23", "close": 13.6, "volume": 180182.0}, {"date": "2015-06-24", "close": 13.7, "volume": 144880.0}, {"date": "2015-06-25", "close": 13.59, "volume": 84682.0}, {"date": "2015-06-26", "close": 13.27, "volume": 142222.0}, {"date": "2015-06-29", "close": 12.99, "volume": 142631.0}, {"date": "2015-06-30", "close": 13.03, "volume": 159182.0}, {"date": "2015-07-01", "close": 13.2, "volume": 98346.0}, {"date": "2015-07-02", "close": 13.44, "volume": 174301.0}, {"date": "2015-07-03", "close": 13.3, "volume": 189598.0}, {"date": "2015-07-06", "close": 13.08, "volume": 125659.0}, {"date": "2015-07-07", "close": 13.05, "volume": 128893.0}, {"date": "2015-07-08", "close": 12.92, "volume": 154949.0}, {"date": "2015-07-09", "close": 12.8, "volume": 100620.0}, {"date": "2015-07-10", "close": 12.76, "volume": 364808.0}, {"date": "2015-07-13", "close": 12.72, "volume": 181809.0}, {"date": "2015-07-14", "close": 12.95, "volume": 146473.0}, {"date": "2015-07-15", "close": 13.31, "volume": 337921.0}, {"date": "2015-07-16", "close": 13.49, "volume": 395003.0}, {"date": "2015-07-17", "close": 13.5, "volume": 114256.0}, {"date": "2015-07-20", "close": 13.59, "volume": 91730.0}, {"date": "2015-07-21", "close": 13.72, "volume": 215509.0}, {"date": "2015-07-22", "close": 13.48, "volume": 94686.0}, {"date": "2015-07-23", "close": 13.71, "volume": 243714.0}, {"date": "2015-07-24", "close": 13.59, "volume": 302137.0}, {"date": "2015-07-27", "close": 13.5, "volume": 89367.0}, {"date": "2015-07-28", "close": 13.3, "volume": 350837.0}, {"date": "2015-07-29", "close": 13.45, "volume": 88523.0}, {"date": "2015-07-30", "close": 13.88, "volume": 80701.0}, {"date": "2015-07-31", "close": 14.22, "volume": 146025.0}, {"date": "2015-08-03", "close": 13.94, "volume": 122273.0}, {"date": "2015-08-04", "close": 14.28, "volume": 121839.0}, {"date": "2015-08-05", "close": 14.1, "volume": 103322.0}, {"date": "2015-08-06", "close": 14.01, "volume": 124574.0}, {"date": "2015-08-07", "close": 13.77, "volume": 181024.0}, {"date": "2015-08-10", "close": 13.86, "volume": 123907.0}, {"date": "2015-08-11", "close": 13.79, "volume": 91744.0}, {"date": "2015-08-12", "close": 13.68, "volume": 209263.0}, {"date": "2015-08-13", "close": 13.95, "volume": 237417.0}, {"date": "2015-08-14", "close": 13.96, "volume": 129742.0}, {"date": "2015-08-17", "close": 13.77, "volume": 101691.0}, {"date": "2015-08-18", "close": 13.69, "volume": 118985.0}, {"date": "2015-08-19", "close": 13.9, "volume": 254930.0}, {"date": "2015-08-20", "close": 13.54, "volume": 473318.0}, {"date": "2015-08-21", "close": 13.67, "volume": 256517.0}, {"date": "2015-08-24", "close": 13.27, "volume": 300742.0}, {"date": "2015-08-25", "close": 13.53, "volume": 285970.0}, {"date": "2015-08-26", "close": 13.1, "volume": 463595.0}, {"date": "2015-08-27", "close": 13.35, "volume": 210115.0}, {"date": "2015-08-28", "close": 13.54, "volume": 157133.0}, {"date": "2015-08-31", "close": 13.56, "volume": 165616.0}, {"date": "2015-09-01", "close": 13.06, "volume": 162974.0}, {"date": "2015-09-02", "close": 13.08, "volume": 162755.0}, {"date": "2015-09-03", "close": 12.7, "volume": 284353.0}, {"date": "2015-09-04", "close": 13.21, "volume": 214180.0}, {"date": "2015-09-07", "close": 13.12, "volume": 167573.0}, {"date": "2015-09-08", "close": 13.41, "volume": 133336.0}, {"date": "2015-09-09", "close": 13.57, "volume": 179379.0}, {"date": "2015-09-10", "close": 13.26, "volume": 128758.0}, {"date": "2015-09-11", "close": 13.26, "volume": 159285.0}, {"date": "2015-09-14", "close": 13.38, "volume": 145656.0}, {"date": "2015-09-15", "close": 13.34, "volume": 184120.0}, {"date": "2015-09-16", "close": 13.51, "volume": 154696.0}, {"date": "2015-09-17", "close": 13.65, "volume": 172734.0}, {"date": "2015-09-18", "close": 13.64, "volume": 153659.0}, {"date": "2015-09-21", "close": 13.27, "volume": 103038.0}, {"date": "2015-09-22", "close": 13.36, "volume": 51122.0}, {"date": "2015-09-23", "close": 13.14, "volume": 117013.0}, {"date": "2015-09-24", "close": 13.48, "volume": 177408.0}, {"date": "2015-09-25", "close": 13.4, "volume": 115161.0}, {"date": "2015-09-28", "close": 13.66, "volume": 69992.0}, {"date": "2015-09-29", "close": 13.15, "volume": 204143.0}, {"date": "2015-09-30", "close": 13.7, "volume": 466360.0}, {"date": "2015-10-01", "close": 14.02, "volume": 171442.0}, {"date": "2015-10-02", "close": 13.92, "volume": 145608.0}, {"date": "2015-10-05", "close": 14.2, "volume": 64453.0}, {"date": "2015-10-06", "close": 14.22, "volume": 144935.0}, {"date": "2015-10-07", "close": 13.95, "volume": 127783.0}, {"date": "2015-10-08", "close": 13.81, "volume": 128166.0}, {"date": "2015-10-09", "close": 13.91, "volume": 96657.0}, {"date": "2015-10-12", "close": 13.55, "volume": 125948.0}, {"date": "2015-10-13", "close": 13.42, "volume": 178771.0}, {"date": "2015-10-14", "close": 13.41, "volume": 151503.0}, {"date": "2015-10-15", "close": 13.63, "volume": 88050.0}, {"date": "2015-10-16", "close": 13.58, "volume": 116696.0}, {"date": "2015-10-19", "close": 13.38, "volume": 61469.0}, {"date": "2015-10-20", "close": 13.54, "volume": 80625.0}, {"date": "2015-10-21", "close": 13.01, "volume": 347417.0}, {"date": "2015-10-22", "close": 13.31, "volume": 283593.0}, {"date": "2015-10-23", "close": 13.96, "volume": 232013.0}, {"date": "2015-10-26", "close": 14.1, "volume": 150969.0}, {"date": "2015-10-27", "close": 14.39, "volume": 199732.0}, {"date": "2015-10-28", "close": 14.54, "volume": 238577.0}, {"date": "2015-10-29", "close": 14.39, "volume": 173393.0}, {"date": "2015-10-30", "close": 14.79, "volume": 103437.0}, {"date": "2015-11-02", "close": 14.6, "volume": 134331.0}, {"date": "2015-11-03", "close": 14.84, "volume": 74252.0}, {"date": "2015-11-04", "close": 15.0, "volume": 473224.0}, {"date": "2015-11-05", "close": 14.81, "volume": 80112.0}, {"date": "2015-11-06", "close": 15.05, "volume": 82312.0}, {"date": "2015-11-09", "close": 14.84, "volume": 147068.0}, {"date": "2015-11-10", "close": 14.74, "volume": 180910.0}, {"date": "2015-11-11", "close": 14.98, "volume": 135272.0}, {"date": "2015-11-12", "close": 14.97, "volume": 98249.0}, {"date": "2015-11-13", "close": 14.67, "volume": 176231.0}, {"date": "2015-11-16", "close": 14.53, "volume": 124568.0}, {"date": "2015-11-17", "close": 14.95, "volume": 107051.0}, {"date": "2015-11-18", "close": 15.0, "volume": 106769.0}, {"date": "2015-11-19", "close": 15.38, "volume": 139628.0}, {"date": "2015-11-20", "close": 15.32, "volume": 80217.0}, {"date": "2015-11-23", "close": 15.4, "volume": 182911.0}, {"date": "2015-11-24", "close": 15.32, "volume": 65203.0}, {"date": "2015-11-25", "close": 15.42, "volume": 160594.0}, {"date": "2015-11-26", "close": 15.34, "volume": 91811.0}, {"date": "2015-11-27", "close": 15.4, "volume": 79284.0}, {"date": "2015-11-30", "close": 15.53, "volume": 185016.0}, {"date": "2015-12-01", "close": 15.74, "volume": 227662.0}, {"date": "2015-12-02", "close": 15.7, "volume": 103903.0}, {"date": "2015-12-03", "close": 15.69, "volume": 539983.0}, {"date": "2015-12-04", "close": 15.45, "volume": 194722.0}, {"date": "2015-12-07", "close": 15.65, "volume": 129306.0}, {"date": "2015-12-08", "close": 15.59, "volume": 124247.0}, {"date": "2015-12-09", "close": 15.22, "volume": 91659.0}, {"date": "2015-12-10", "close": 15.2, "volume": 204819.0}, {"date": "2015-12-11", "close": 15.35, "volume": 234109.0}, {"date": "2015-12-14", "close": 14.89, "volume": 195791.0}, {"date": "2015-12-15", "close": 15.16, "volume": 211154.0}, {"date": "2015-12-16", "close": 15.53, "volume": 169367.0}, {"date": "2015-12-17", "close": 15.91, "volume": 463931.0}, {"date": "2015-12-18", "close": 15.96, "volume": 443198.0}, {"date": "2015-12-21", "close": 15.96, "volume": 390812.0}, {"date": "2015-12-22", "close": 15.66, "volume": 170016.0}, {"date": "2015-12-23", "close": 15.7, "volume": 75208.0}, {"date": "2015-12-24", "close": 15.64, "volume": 75020.0}, {"date": "2015-12-29", "close": 15.95, "volume": 126864.0}, {"date": "2015-12-30", "close": 16.18, "volume": 158609.0}, {"date": "2015-12-31", "close": 16.14, "volume": 75110.0}, {"date": "2016-01-04", "close": 16.1, "volume": 118435.0}, {"date": "2016-01-05", "close": 15.8, "volume": 87768.0}, {"date": "2016-01-06", "close": 15.12, "volume": 384146.0}, {"date": "2016-01-07", "close": 15.14, "volume": 209372.0}, {"date": "2016-01-08", "close": 15.0, "volume": 161026.0}, {"date": "2016-01-11", "close": 15.06, "volume": 170570.0}, {"date": "2016-01-12", "close": 14.89, "volume": 166367.0}, {"date": "2016-01-13", "close": 15.22, "volume": 119697.0}, {"date": "2016-01-14", "close": 14.73, "volume": 130620.0}, {"date": "2016-01-15", "close": 14.79, "volume": 136044.0}, {"date": "2016-01-18", "close": 15.08, "volume": 183235.0}, {"date": "2016-01-19", "close": 15.18, "volume": 156321.0}, {"date": "2016-01-20", "close": 15.19, "volume": 102047.0}, {"date": "2016-01-21", "close": 15.23, "volume": 205462.0}, {"date": "2016-01-22", "close": 15.43, "volume": 143655.0}, {"date": "2016-01-25", "close": 15.68, "volume": 91808.0}, {"date": "2016-01-27", "close": 15.49, "volume": 96122.0}, {"date": "2016-01-28", "close": 15.52, "volume": 81852.0}, {"date": "2016-01-29", "close": 15.23, "volume": 227114.0}, {"date": "2016-02-01", "close": 15.87, "volume": 165149.0}, {"date": "2016-02-02", "close": 15.55, "volume": 123500.0}, {"date": "2016-02-03", "close": 15.3, "volume": 190877.0}, {"date": "2016-02-04", "close": 15.28, "volume": 94834.0}, {"date": "2016-02-05", "close": 15.2, "volume": 82689.0}, {"date": "2016-02-08", "close": 15.19, "volume": 60752.0}, {"date": "2016-02-09", "close": 15.06, "volume": 182133.0}, {"date": "2016-02-10", "close": 14.92, "volume": 127307.0}, {"date": "2016-02-11", "close": 15.0, "volume": 298013.0}, {"date": "2016-02-12", "close": 14.93, "volume": 175643.0}, {"date": "2016-02-15", "close": 14.94, "volume": 94492.0}, {"date": "2016-02-16", "close": 15.12, "volume": 183471.0}, {"date": "2016-02-17", "close": 15.09, "volume": 176916.0}, {"date": "2016-02-18", "close": 14.94, "volume": 217960.0}, {"date": "2016-02-19", "close": 14.8, "volume": 150031.0}, {"date": "2016-02-22", "close": 14.77, "volume": 180646.0}, {"date": "2016-02-23", "close": 14.62, "volume": 195816.0}, {"date": "2016-02-24", "close": 14.78, "volume": 247939.0}, {"date": "2016-02-25", "close": 14.7, "volume": 213315.0}, {"date": "2016-02-26", "close": 14.78, "volume": 201218.0}, {"date": "2016-02-29", "close": 15.07, "volume": 237271.0}, {"date": "2016-03-01", "close": 15.02, "volume": 129392.0}, {"date": "2016-03-02", "close": 15.3, "volume": 202083.0}, {"date": "2016-03-03", "close": 15.5, "volume": 251233.0}, {"date": "2016-03-04", "close": 15.24, "volume": 233313.0}, {"date": "2016-03-07", "close": 15.12, "volume": 151684.0}, {"date": "2016-03-08", "close": 14.95, "volume": 191777.0}, {"date": "2016-03-09", "close": 14.91, "volume": 153548.0}, {"date": "2016-03-10", "close": 14.93, "volume": 254708.0}, {"date": "2016-03-11", "close": 14.97, "volume": 183130.0}, {"date": "2016-03-14", "close": 14.63, "volume": 116252.0}, {"date": "2016-03-15", "close": 14.7, "volume": 231999.0}, {"date": "2016-03-16", "close": 14.77, "volume": 159462.0}, {"date": "2016-03-17", "close": 14.53, "volume": 324723.0}, {"date": "2016-03-18", "close": 14.8, "volume": 109281.0}, {"date": "2016-03-21", "close": 14.72, "volume": 97900.0}, {"date": "2016-03-22", "close": 14.91, "volume": 114181.0}, {"date": "2016-03-23", "close": 14.91, "volume": 111304.0}, {"date": "2016-03-24", "close": 14.93, "volume": 120462.0}, {"date": "2016-03-29", "close": 14.82, "volume": 72024.0}, {"date": "2016-03-30", "close": 14.82, "volume": 53436.0}, {"date": "2016-03-31", "close": 15.04, "volume": 118590.0}, {"date": "2016-04-01", "close": 15.06, "volume": 127293.0}, {"date": "2016-04-04", "close": 15.3, "volume": 96388.0}, {"date": "2016-04-05", "close": 15.2, "volume": 169311.0}, {"date": "2016-04-06", "close": 15.24, "volume": 178060.0}, {"date": "2016-04-07", "close": 15.2, "volume": 214588.0}, {"date": "2016-04-08", "close": 15.1, "volume": 113835.0}, {"date": "2016-04-11", "close": 15.05, "volume": 113974.0}, {"date": "2016-04-12", "close": 15.43, "volume": 144832.0}, {"date": "2016-04-13", "close": 15.39, "volume": 96981.0}, {"date": "2016-04-14", "close": 15.4, "volume": 77984.0}, {"date": "2016-04-15", "close": 15.63, "volume": 94753.0}, {"date": "2016-04-18", "close": 16.0, "volume": 473931.0}, {"date": "2016-04-19", "close": 15.97, "volume": 202453.0}, {"date": "2016-04-20", "close": 16.0, "volume": 93587.0}, {"date": "2016-04-21", "close": 16.0, "volume": 256170.0}, {"date": "2016-04-22", "close": 15.83, "volume": 116913.0}, {"date": "2016-04-26", "close": 15.83, "volume": 175642.0}, {"date": "2016-04-27", "close": 15.85, "volume": 86525.0}, {"date": "2016-04-28", "close": 16.24, "volume": 151166.0}, {"date": "2016-04-29", "close": 16.12, "volume": 102152.0}, {"date": "2016-05-02", "close": 16.11, "volume": 112894.0}, {"date": "2016-05-03", "close": 16.34, "volume": 179557.0}, {"date": "2016-05-04", "close": 16.12, "volume": 149868.0}, {"date": "2016-05-05", "close": 16.1, "volume": 99401.0}, {"date": "2016-05-06", "close": 16.35, "volume": 139315.0}, {"date": "2016-05-09", "close": 16.27, "volume": 126319.0}, {"date": "2016-05-10", "close": 16.27, "volume": 97155.0}, {"date": "2016-05-11", "close": 16.2, "volume": 136517.0}, {"date": "2016-05-12", "close": 16.11, "volume": 108604.0}, {"date": "2016-05-13", "close": 16.09, "volume": 119279.0}, {"date": "2016-05-16", "close": 16.13, "volume": 131362.0}, {"date": "2016-05-17", "close": 16.18, "volume": 131200.0}, {"date": "2016-05-18", "close": 15.9, "volume": 148609.0}, {"date": "2016-05-19", "close": 15.97, "volume": 92422.0}, {"date": "2016-05-20", "close": 16.17, "volume": 92530.0}, {"date": "2016-05-23", "close": 15.91, "volume": 116189.0}, {"date": "2016-05-24", "close": 15.92, "volume": 61768.0}, {"date": "2016-05-25", "close": 16.24, "volume": 96224.0}, {"date": "2016-05-26", "close": 16.31, "volume": 77111.0}, {"date": "2016-05-27", "close": 16.46, "volume": 108720.0}, {"date": "2016-05-30", "close": 16.55, "volume": 84590.0}, {"date": "2016-05-31", "close": 16.6, "volume": 207664.0}, {"date": "2016-06-01", "close": 16.48, "volume": 257276.0}, {"date": "2016-06-02", "close": 16.3, "volume": 92465.0}, {"date": "2016-06-03", "close": 16.72, "volume": 189514.0}, {"date": "2016-06-06", "close": 16.56, "volume": 81972.0}, {"date": "2016-06-07", "close": 16.69, "volume": 98649.0}, {"date": "2016-06-08", "close": 16.7, "volume": 69623.0}, {"date": "2016-06-09", "close": 16.64, "volume": 98251.0}, {"date": "2016-06-10", "close": 16.65, "volume": 88376.0}, {"date": "2016-06-14", "close": 16.24, "volume": 85723.0}, {"date": "2016-06-15", "close": 16.12, "volume": 100075.0}, {"date": "2016-06-16", "close": 16.48, "volume": 222249.0}, {"date": "2016-06-17", "close": 16.52, "volume": 88316.0}, {"date": "2016-06-20", "close": 16.49, "volume": 55286.0}, {"date": "2016-06-21", "close": 16.71, "volume": 55363.0}, {"date": "2016-06-22", "close": 16.82, "volume": 44401.0}, {"date": "2016-06-23", "close": 16.79, "volume": 71192.0}, {"date": "2016-06-24", "close": 16.5, "volume": 129078.0}, {"date": "2016-06-27", "close": 16.48, "volume": 45309.0}, {"date": "2016-06-28", "close": 16.33, "volume": 162967.0}, {"date": "2016-06-29", "close": 16.55, "volume": 84182.0}, {"date": "2016-06-30", "close": 16.74, "volume": 123695.0}, {"date": "2016-07-01", "close": 16.87, "volume": 91094.0}, {"date": "2016-07-04", "close": 17.22, "volume": 85602.0}, {"date": "2016-07-05", "close": 17.13, "volume": 65052.0}, {"date": "2016-07-06", "close": 16.58, "volume": 115482.0}, {"date": "2016-07-07", "close": 16.75, "volume": 59792.0}, {"date": "2016-07-08", "close": 16.74, "volume": 52299.0}, {"date": "2016-07-11", "close": 16.91, "volume": 128840.0}, {"date": "2016-07-12", "close": 17.08, "volume": 149966.0}, {"date": "2016-07-13", "close": 17.03, "volume": 119036.0}, {"date": "2016-07-14", "close": 17.18, "volume": 185965.0}, {"date": "2016-07-15", "close": 17.72, "volume": 104692.0}, {"date": "2016-07-18", "close": 17.96, "volume": 114871.0}, {"date": "2016-07-19", "close": 17.71, "volume": 97971.0}, {"date": "2016-07-20", "close": 18.03, "volume": 111667.0}, {"date": "2016-07-21", "close": 17.99, "volume": 139224.0}, {"date": "2016-07-22", "close": 17.9, "volume": 69012.0}, {"date": "2016-07-25", "close": 17.84, "volume": 163865.0}, {"date": "2016-07-26", "close": 17.9, "volume": 203605.0}, {"date": "2016-07-27", "close": 17.88, "volume": 149207.0}, {"date": "2016-07-28", "close": 18.1, "volume": 178834.0}, {"date": "2016-07-29", "close": 18.15, "volume": 160539.0}, {"date": "2016-08-01", "close": 18.07, "volume": 125907.0}, {"date": "2016-08-02", "close": 17.89, "volume": 88340.0}, {"date": "2016-08-03", "close": 17.69, "volume": 111045.0}, {"date": "2016-08-04", "close": 17.57, "volume": 155046.0}, {"date": "2016-08-05", "close": 17.82, "volume": 163117.0}, {"date": "2016-08-08", "close": 17.6, "volume": 118716.0}, {"date": "2016-08-09", "close": 17.66, "volume": 143487.0}, {"date": "2016-08-10", "close": 17.46, "volume": 213950.0}, {"date": "2016-08-11", "close": 17.79, "volume": 150001.0}, {"date": "2016-08-12", "close": 18.06, "volume": 263100.0}, {"date": "2016-08-15", "close": 18.07, "volume": 99411.0}, {"date": "2016-08-16", "close": 17.99, "volume": 64736.0}, {"date": "2016-08-17", "close": 17.8, "volume": 96594.0}, {"date": "2016-08-18", "close": 17.73, "volume": 274484.0}, {"date": "2016-08-19", "close": 17.71, "volume": 133650.0}, {"date": "2016-08-22", "close": 17.55, "volume": 139602.0}, {"date": "2016-08-23", "close": 17.77, "volume": 134179.0}, {"date": "2016-08-24", "close": 17.72, "volume": 99444.0}, {"date": "2016-08-25", "close": 17.7, "volume": 122048.0}, {"date": "2016-08-26", "close": 17.29, "volume": 90896.0}, {"date": "2016-08-29", "close": 17.28, "volume": 118695.0}, {"date": "2016-08-30", "close": 17.21, "volume": 87478.0}, {"date": "2016-08-31", "close": 17.25, "volume": 229635.0}, {"date": "2016-09-01", "close": 17.17, "volume": 100906.0}, {"date": "2016-09-02", "close": 17.11, "volume": 153090.0}, {"date": "2016-09-05", "close": 17.11, "volume": 63643.0}, {"date": "2016-09-06", "close": 16.99, "volume": 102462.0}, {"date": "2016-09-07", "close": 17.25, "volume": 190667.0}, {"date": "2016-09-08", "close": 17.23, "volume": 174956.0}, {"date": "2016-09-09", "close": 16.96, "volume": 125743.0}, {"date": "2016-09-12", "close": 16.49, "volume": 241604.0}, {"date": "2016-09-13", "close": 16.8, "volume": 180881.0}, {"date": "2016-09-14", "close": 16.88, "volume": 167413.0}, {"date": "2016-09-15", "close": 16.99, "volume": 270797.0}, {"date": "2016-09-16", "close": 17.26, "volume": 224547.0}, {"date": "2016-09-19", "close": 17.2, "volume": 35146.0}, {"date": "2016-09-20", "close": 17.96, "volume": 227247.0}, {"date": "2016-09-21", "close": 18.0, "volume": 179176.0}, {"date": "2016-09-22", "close": 17.98, "volume": 76223.0}, {"date": "2016-09-23", "close": 18.09, "volume": 226775.0}, {"date": "2016-09-26", "close": 18.07, "volume": 87364.0}, {"date": "2016-09-27", "close": 17.96, "volume": 198669.0}, {"date": "2016-09-28", "close": 18.27, "volume": 113552.0}, {"date": "2016-09-29", "close": 18.4, "volume": 133685.0}, {"date": "2016-09-30", "close": 18.16, "volume": 100667.0}, {"date": "2016-10-03", "close": 18.28, "volume": 46466.0}, {"date": "2016-10-04", "close": 18.33, "volume": 86360.0}, {"date": "2016-10-05", "close": 18.24, "volume": 107696.0}, {"date": "2016-10-06", "close": 18.2, "volume": 191533.0}, {"date": "2016-10-07", "close": 18.12, "volume": 87527.0}, {"date": "2016-10-10", "close": 17.97, "volume": 57058.0}, {"date": "2016-10-11", "close": 17.96, "volume": 104205.0}, {"date": "2016-10-12", "close": 17.87, "volume": 165583.0}, {"date": "2016-10-13", "close": 17.74, "volume": 73925.0}, {"date": "2016-10-14", "close": 17.99, "volume": 107457.0}, {"date": "2016-10-17", "close": 17.65, "volume": 85810.0}, {"date": "2016-10-18", "close": 17.55, "volume": 86997.0}, {"date": "2016-10-19", "close": 17.57, "volume": 88360.0}, {"date": "2016-10-20", "close": 17.73, "volume": 100793.0}, {"date": "2016-10-21", "close": 17.59, "volume": 64031.0}, {"date": "2016-10-24", "close": 17.57, "volume": 130664.0}, {"date": "2016-10-25", "close": 17.93, "volume": 90291.0}, {"date": "2016-10-26", "close": 17.36, "volume": 118013.0}, {"date": "2016-10-27", "close": 17.24, "volume": 103877.0}, {"date": "2016-10-28", "close": 17.08, "volume": 239384.0}, {"date": "2016-10-31", "close": 17.06, "volume": 105483.0}, {"date": "2016-11-01", "close": 16.93, "volume": 52182.0}, {"date": "2016-11-02", "close": 16.58, "volume": 387915.0}, {"date": "2016-11-03", "close": 16.61, "volume": 132376.0}, {"date": "2016-11-04", "close": 16.35, "volume": 387761.0}, {"date": "2016-11-07", "close": 16.82, "volume": 128546.0}, {"date": "2016-11-08", "close": 16.78, "volume": 72296.0}, {"date": "2016-11-09", "close": 16.39, "volume": 195715.0}, {"date": "2016-11-10", "close": 17.03, "volume": 179024.0}, {"date": "2016-11-11", "close": 16.88, "volume": 134415.0}, {"date": "2016-11-14", "close": 16.68, "volume": 120162.0}, {"date": "2016-11-15", "close": 16.79, "volume": 109276.0}, {"date": "2016-11-16", "close": 16.42, "volume": 121887.0}, {"date": "2016-11-17", "close": 16.64, "volume": 76221.0}, {"date": "2016-11-18", "close": 16.75, "volume": 115820.0}, {"date": "2016-11-21", "close": 16.43, "volume": 110078.0}, {"date": "2016-11-22", "close": 16.76, "volume": 99063.0}, {"date": "2016-11-23", "close": 16.82, "volume": 114565.0}, {"date": "2016-11-24", "close": 16.75, "volume": 125435.0}, {"date": "2016-11-25", "close": 16.98, "volume": 86746.0}, {"date": "2016-11-28", "close": 17.05, "volume": 86266.0}, {"date": "2016-11-29", "close": 16.76, "volume": 189702.0}, {"date": "2016-11-30", "close": 17.21, "volume": 171094.0}, {"date": "2016-12-01", "close": 17.39, "volume": 155582.0}, {"date": "2016-12-02", "close": 17.08, "volume": 130731.0}, {"date": "2016-12-05", "close": 16.74, "volume": 117287.0}, {"date": "2016-12-06", "close": 16.95, "volume": 95005.0}, {"date": "2016-12-07", "close": 16.96, "volume": 24331.0}, {"date": "2016-12-08", "close": 17.06, "volume": 79681.0}, {"date": "2016-12-09", "close": 17.12, "volume": 146634.0}, {"date": "2016-12-12", "close": 16.95, "volume": 113677.0}, {"date": "2016-12-13", "close": 17.03, "volume": 92715.0}, {"date": "2016-12-14", "close": 17.26, "volume": 109179.0}, {"date": "2016-12-15", "close": 17.31, "volume": 155846.0}, {"date": "2016-12-16", "close": 17.38, "volume": 70630.0}, {"date": "2016-12-19", "close": 17.63, "volume": 98866.0}, {"date": "2016-12-20", "close": 17.6, "volume": 126240.0}, {"date": "2016-12-21", "close": 17.53, "volume": 111312.0}, {"date": "2016-12-22", "close": 17.3, "volume": 189375.0}, {"date": "2016-12-23", "close": 17.3, "volume": 67387.0}, {"date": "2016-12-28", "close": 17.66, "volume": 109588.0}, {"date": "2016-12-29", "close": 17.68, "volume": 81425.0}, {"date": "2016-12-30", "close": 17.65, "volume": 38656.0}, {"date": "2017-01-03", "close": 17.75, "volume": 105424.0}, {"date": "2017-01-04", "close": 17.83, "volume": 51959.0}, {"date": "2017-01-05", "close": 17.79, "volume": 61692.0}, {"date": "2017-01-06", "close": 17.78, "volume": 46115.0}, {"date": "2017-01-09", "close": 18.04, "volume": 101729.0}, {"date": "2017-01-10", "close": 17.81, "volume": 181679.0}, {"date": "2017-01-11", "close": 17.73, "volume": 80988.0}, {"date": "2017-01-12", "close": 17.71, "volume": 70679.0}, {"date": "2017-01-13", "close": 17.9, "volume": 65838.0}, {"date": "2017-01-16", "close": 17.57, "volume": 114147.0}, {"date": "2017-01-17", "close": 17.4, "volume": 55604.0}, {"date": "2017-01-18", "close": 17.08, "volume": 92267.0}, {"date": "2017-01-19", "close": 17.02, "volume": 96830.0}, {"date": "2017-01-20", "close": 16.98, "volume": 83625.0}, {"date": "2017-01-23", "close": 16.69, "volume": 112575.0}, {"date": "2017-01-24", "close": 16.48, "volume": 126028.0}, {"date": "2017-01-25", "close": 16.63, "volume": 124131.0}, {"date": "2017-01-27", "close": 16.44, "volume": 81535.0}, {"date": "2017-01-30", "close": 16.38, "volume": 157392.0}, {"date": "2017-01-31", "close": 16.21, "volume": 122992.0}, {"date": "2017-02-01", "close": 16.12, "volume": 103826.0}, {"date": "2017-02-02", "close": 16.07, "volume": 72264.0}, {"date": "2017-02-03", "close": 16.06, "volume": 77064.0}, {"date": "2017-02-06", "close": 15.74, "volume": 126232.0}, {"date": "2017-02-07", "close": 15.54, "volume": 207243.0}, {"date": "2017-02-08", "close": 15.59, "volume": 316066.0}, {"date": "2017-02-09", "close": 15.8, "volume": 302985.0}, {"date": "2017-02-10", "close": 15.99, "volume": 177387.0}, {"date": "2017-02-13", "close": 16.11, "volume": 257967.0}, {"date": "2017-02-14", "close": 16.08, "volume": 378225.0}, {"date": "2017-02-15", "close": 15.94, "volume": 377231.0}, {"date": "2017-02-16", "close": 15.72, "volume": 202108.0}, {"date": "2017-02-17", "close": 15.8, "volume": 222001.0}, {"date": "2017-02-20", "close": 15.72, "volume": 216799.0}, {"date": "2017-02-21", "close": 15.62, "volume": 153822.0}, {"date": "2017-02-22", "close": 15.63, "volume": 196143.0}, {"date": "2017-02-23", "close": 14.7, "volume": 649603.0}, {"date": "2017-02-24", "close": 14.6, "volume": 441435.0}, {"date": "2017-02-27", "close": 14.53, "volume": 249751.0}, {"date": "2017-02-28", "close": 14.44, "volume": 324255.0}, {"date": "2017-03-01", "close": 14.4, "volume": 257303.0}, {"date": "2017-03-02", "close": 14.47, "volume": 251230.0}, {"date": "2017-03-03", "close": 14.5, "volume": 240371.0}, {"date": "2017-03-06", "close": 14.38, "volume": 151191.0}, {"date": "2017-03-07", "close": 14.52, "volume": 310254.0}, {"date": "2017-03-08", "close": 14.57, "volume": 269415.0}, {"date": "2017-03-09", "close": 14.55, "volume": 223790.0}, {"date": "2017-03-10", "close": 14.7, "volume": 187218.0}, {"date": "2017-03-13", "close": 14.57, "volume": 226477.0}, {"date": "2017-03-14", "close": 14.51, "volume": 141262.0}, {"date": "2017-03-15", "close": 14.6, "volume": 261105.0}, {"date": "2017-03-16", "close": 14.54, "volume": 274530.0}, {"date": "2017-03-17", "close": 14.94, "volume": 227335.0}, {"date": "2017-03-20", "close": 14.67, "volume": 136603.0}, {"date": "2017-03-21", "close": 14.55, "volume": 95899.0}, {"date": "2017-03-22", "close": 14.5, "volume": 191180.0}, {"date": "2017-03-23", "close": 14.55, "volume": 176305.0}, {"date": "2017-03-24", "close": 14.6, "volume": 82975.0}, {"date": "2017-03-27", "close": 14.49, "volume": 134847.0}, {"date": "2017-03-28", "close": 14.69, "volume": 111687.0}, {"date": "2017-03-29", "close": 14.78, "volume": 139889.0}, {"date": "2017-03-30", "close": 14.76, "volume": 94031.0}, {"date": "2017-03-31", "close": 14.72, "volume": 91353.0}, {"date": "2017-04-03", "close": 14.58, "volume": 364180.0}, {"date": "2017-04-04", "close": 14.6, "volume": 74025.0}, {"date": "2017-04-05", "close": 14.6, "volume": 94024.0}, {"date": "2017-04-06", "close": 14.42, "volume": 94681.0}, {"date": "2017-04-07", "close": 14.39, "volume": 101922.0}, {"date": "2017-04-10", "close": 14.34, "volume": 83084.0}, {"date": "2017-04-11", "close": 14.42, "volume": 106872.0}, {"date": "2017-04-12", "close": 14.7, "volume": 560143.0}, {"date": "2017-04-13", "close": 14.8, "volume": 91321.0}, {"date": "2017-04-18", "close": 14.88, "volume": 184428.0}, {"date": "2017-04-19", "close": 14.89, "volume": 93074.0}, {"date": "2017-04-20", "close": 14.91, "volume": 172855.0}, {"date": "2017-04-21", "close": 14.96, "volume": 60342.0}, {"date": "2017-04-24", "close": 15.24, "volume": 220413.0}, {"date": "2017-04-26", "close": 15.28, "volume": 163914.0}, {"date": "2017-04-27", "close": 15.46, "volume": 801985.0}, {"date": "2017-04-28", "close": 15.49, "volume": 157370.0}, {"date": "2017-05-01", "close": 15.55, "volume": 578775.0}, {"date": "2017-05-02", "close": 15.65, "volume": 122218.0}, {"date": "2017-05-03", "close": 15.8, "volume": 730518.0}, {"date": "2017-05-04", "close": 16.1, "volume": 748607.0}, {"date": "2017-05-05", "close": 16.1, "volume": 531383.0}, {"date": "2017-05-08", "close": 16.24, "volume": 187723.0}, {"date": "2017-05-09", "close": 16.59, "volume": 837300.0}, {"date": "2017-05-10", "close": 16.67, "volume": 689380.0}, {"date": "2017-05-11", "close": 16.67, "volume": 208922.0}, {"date": "2017-05-12", "close": 16.49, "volume": 143065.0}, {"date": "2017-05-15", "close": 16.52, "volume": 109022.0}, {"date": "2017-05-16", "close": 16.66, "volume": 356304.0}, {"date": "2017-05-17", "close": 16.46, "volume": 384699.0}, {"date": "2017-05-18", "close": 16.48, "volume": 208691.0}, {"date": "2017-05-19", "close": 16.38, "volume": 110786.0}, {"date": "2017-05-22", "close": 16.46, "volume": 219402.0}, {"date": "2017-05-23", "close": 16.38, "volume": 123721.0}, {"date": "2017-05-24", "close": 16.41, "volume": 150960.0}, {"date": "2017-05-25", "close": 16.11, "volume": 150925.0}, {"date": "2017-05-26", "close": 15.8, "volume": 356169.0}, {"date": "2017-05-29", "close": 15.72, "volume": 120329.0}, {"date": "2017-05-30", "close": 15.7, "volume": 180423.0}, {"date": "2017-05-31", "close": 15.67, "volume": 240481.0}, {"date": "2017-06-01", "close": 15.86, "volume": 170484.0}, {"date": "2017-06-02", "close": 15.94, "volume": 215515.0}, {"date": "2017-06-05", "close": 16.06, "volume": 218516.0}, {"date": "2017-06-06", "close": 15.92, "volume": 168964.0}, {"date": "2017-06-07", "close": 15.91, "volume": 160083.0}, {"date": "2017-06-08", "close": 15.84, "volume": 118977.0}, {"date": "2017-06-09", "close": 15.6, "volume": 109986.0}, {"date": "2017-06-13", "close": 15.69, "volume": 112990.0}, {"date": "2017-06-14", "close": 15.95, "volume": 187028.0}, {"date": "2017-06-15", "close": 15.98, "volume": 280945.0}, {"date": "2017-06-16", "close": 16.05, "volume": 103594.0}, {"date": "2017-06-19", "close": 15.88, "volume": 86694.0}, {"date": "2017-06-20", "close": 15.99, "volume": 115169.0}, {"date": "2017-06-21", "close": 15.91, "volume": 182137.0}, {"date": "2017-06-22", "close": 15.99, "volume": 189081.0}, {"date": "2017-06-23", "close": 15.97, "volume": 72487.0}, {"date": "2017-06-26", "close": 15.8, "volume": 97526.0}, {"date": "2017-06-27", "close": 15.7, "volume": 135548.0}, {"date": "2017-06-28", "close": 15.77, "volume": 193261.0}, {"date": "2017-06-29", "close": 16.02, "volume": 154152.0}, {"date": "2017-06-30", "close": 15.71, "volume": 187143.0}, {"date": "2017-07-03", "close": 15.45, "volume": 273131.0}, {"date": "2017-07-04", "close": 15.89, "volume": 140294.0}, {"date": "2017-07-05", "close": 16.01, "volume": 211686.0}, {"date": "2017-07-06", "close": 15.99, "volume": 116243.0}, {"date": "2017-07-07", "close": 15.84, "volume": 109894.0}, {"date": "2017-07-10", "close": 15.98, "volume": 77997.0}, {"date": "2017-07-11", "close": 15.8, "volume": 70277.0}, {"date": "2017-07-12", "close": 15.55, "volume": 103079.0}, {"date": "2017-07-13", "close": 15.87, "volume": 78812.0}, {"date": "2017-07-14", "close": 15.86, "volume": 153744.0}, {"date": "2017-07-17", "close": 15.81, "volume": 82651.0}, {"date": "2017-07-18", "close": 15.62, "volume": 85542.0}, {"date": "2017-07-19", "close": 15.45, "volume": 73759.0}, {"date": "2017-07-20", "close": 15.87, "volume": 132024.0}, {"date": "2017-07-21", "close": 15.6, "volume": 141771.0}, {"date": "2017-07-24", "close": 15.39, "volume": 108587.0}, {"date": "2017-07-25", "close": 15.58, "volume": 136770.0}, {"date": "2017-07-26", "close": 15.6, "volume": 39509.0}, {"date": "2017-07-27", "close": 15.36, "volume": 91737.0}, {"date": "2017-07-28", "close": 15.23, "volume": 134634.0}, {"date": "2017-07-31", "close": 15.33, "volume": 74554.0}, {"date": "2017-08-01", "close": 15.18, "volume": 85176.0}, {"date": "2017-08-02", "close": 15.07, "volume": 135344.0}, {"date": "2017-08-03", "close": 15.24, "volume": 71904.0}, {"date": "2017-08-04", "close": 15.29, "volume": 63721.0}, {"date": "2017-08-07", "close": 15.38, "volume": 69974.0}, {"date": "2017-08-08", "close": 15.39, "volume": 107207.0}, {"date": "2017-08-09", "close": 15.34, "volume": 72902.0}, {"date": "2017-08-10", "close": 15.32, "volume": 85221.0}, {"date": "2017-08-11", "close": 15.3, "volume": 101470.0}, {"date": "2017-08-14", "close": 15.52, "volume": 260478.0}, {"date": "2017-08-15", "close": 15.52, "volume": 97920.0}, {"date": "2017-08-16", "close": 16.47, "volume": 138152.0}, {"date": "2017-08-17", "close": 16.56, "volume": 212975.0}, {"date": "2017-08-18", "close": 16.7, "volume": 144453.0}, {"date": "2017-08-21", "close": 16.59, "volume": 145915.0}, {"date": "2017-08-22", "close": 16.71, "volume": 108728.0}, {"date": "2017-08-23", "close": 16.64, "volume": 105984.0}, {"date": "2017-08-24", "close": 16.89, "volume": 149040.0}, {"date": "2017-08-25", "close": 17.02, "volume": 104120.0}, {"date": "2017-08-28", "close": 17.02, "volume": 90677.0}, {"date": "2017-08-29", "close": 16.96, "volume": 107162.0}, {"date": "2017-08-30", "close": 16.82, "volume": 97352.0}, {"date": "2017-08-31", "close": 16.98, "volume": 124347.0}, {"date": "2017-09-01", "close": 16.92, "volume": 118220.0}, {"date": "2017-09-04", "close": 16.65, "volume": 84006.0}, {"date": "2017-09-05", "close": 16.58, "volume": 90045.0}, {"date": "2017-09-06", "close": 16.66, "volume": 170986.0}, {"date": "2017-09-07", "close": 16.71, "volume": 116546.0}, {"date": "2017-09-08", "close": 16.61, "volume": 103391.0}, {"date": "2017-09-11", "close": 16.7, "volume": 107601.0}, {"date": "2017-09-12", "close": 16.55, "volume": 130628.0}, {"date": "2017-09-13", "close": 16.46, "volume": 80274.0}, {"date": "2017-09-14", "close": 16.5, "volume": 74942.0}, {"date": "2017-09-15", "close": 16.43, "volume": 199477.0}, {"date": "2017-09-18", "close": 16.7, "volume": 129688.0}, {"date": "2017-09-19", "close": 17.22, "volume": 428358.0}, {"date": "2017-09-20", "close": 17.28, "volume": 245636.0}, {"date": "2017-09-21", "close": 17.28, "volume": 225382.0}, {"date": "2017-09-22", "close": 17.44, "volume": 196358.0}, {"date": "2017-09-25", "close": 17.45, "volume": 84321.0}, {"date": "2017-09-26", "close": 17.54, "volume": 187774.0}, {"date": "2017-09-27", "close": 17.41, "volume": 82412.0}, {"date": "2017-09-28", "close": 17.34, "volume": 90115.0}, {"date": "2017-09-29", "close": 17.3, "volume": 82068.0}, {"date": "2017-10-02", "close": 17.38, "volume": 74626.0}, {"date": "2017-10-03", "close": 17.39, "volume": 77391.0}, {"date": "2017-10-04", "close": 17.15, "volume": 81272.0}, {"date": "2017-10-05", "close": 17.04, "volume": 130257.0}, {"date": "2017-10-06", "close": 17.03, "volume": 86048.0}, {"date": "2017-10-09", "close": 17.31, "volume": 83058.0}, {"date": "2017-10-10", "close": 17.2, "volume": 56814.0}, {"date": "2017-10-11", "close": 17.3, "volume": 91184.0}, {"date": "2017-10-12", "close": 17.31, "volume": 59536.0}, {"date": "2017-10-13", "close": 17.35, "volume": 106516.0}, {"date": "2017-10-16", "close": 17.4, "volume": 91715.0}, {"date": "2017-10-17", "close": 17.2, "volume": 108611.0}, {"date": "2017-10-18", "close": 16.96, "volume": 155797.0}, {"date": "2017-10-19", "close": 17.15, "volume": 202248.0}, {"date": "2017-10-20", "close": 17.52, "volume": 522740.0}, {"date": "2017-10-23", "close": 17.1, "volume": 252913.0}, {"date": "2017-10-24", "close": 17.6, "volume": 143821.0}, {"date": "2017-10-25", "close": 17.85, "volume": 292734.0}, {"date": "2017-10-26", "close": 18.15, "volume": 542732.0}, {"date": "2017-10-27", "close": 18.0, "volume": 281643.0}, {"date": "2017-10-30", "close": 18.07, "volume": 173370.0}, {"date": "2017-10-31", "close": 18.21, "volume": 73093.0}, {"date": "2017-11-01", "close": 18.27, "volume": 335178.0}, {"date": "2017-11-02", "close": 18.27, "volume": 139476.0}, {"date": "2017-11-03", "close": 18.32, "volume": 312536.0}, {"date": "2017-11-06", "close": 18.39, "volume": 137809.0}, {"date": "2017-11-07", "close": 18.78, "volume": 136205.0}, {"date": "2017-11-08", "close": 18.51, "volume": 133114.0}, {"date": "2017-11-09", "close": 18.82, "volume": 261086.0}, {"date": "2017-11-10", "close": 18.99, "volume": 111118.0}, {"date": "2017-11-13", "close": 19.05, "volume": 71664.0}, {"date": "2017-11-14", "close": 18.77, "volume": 97475.0}, {"date": "2017-11-15", "close": 18.92, "volume": 89140.0}, {"date": "2017-11-16", "close": 18.92, "volume": 221112.0}, {"date": "2017-11-17", "close": 19.0, "volume": 60914.0}, {"date": "2017-11-20", "close": 18.89, "volume": 98270.0}, {"date": "2017-11-21", "close": 19.14, "volume": 114448.0}, {"date": "2017-11-22", "close": 19.54, "volume": 140166.0}, {"date": "2017-11-23", "close": 19.51, "volume": 89522.0}, {"date": "2017-11-24", "close": 19.46, "volume": 58792.0}, {"date": "2017-11-27", "close": 19.57, "volume": 87427.0}, {"date": "2017-11-28", "close": 19.9, "volume": 116932.0}, {"date": "2017-11-29", "close": 19.85, "volume": 217087.0}, {"date": "2017-11-30", "close": 19.89, "volume": 210912.0}, {"date": "2017-12-01", "close": 19.93, "volume": 68301.0}, {"date": "2017-12-04", "close": 19.93, "volume": 52003.0}, {"date": "2017-12-05", "close": 19.86, "volume": 75698.0}, {"date": "2017-12-06", "close": 19.64, "volume": 139036.0}, {"date": "2017-12-07", "close": 19.94, "volume": 63825.0}, {"date": "2017-12-08", "close": 19.9, "volume": 55007.0}, {"date": "2017-12-11", "close": 19.75, "volume": 86377.0}, {"date": "2017-12-12", "close": 19.23, "volume": 132723.0}, {"date": "2017-12-13", "close": 18.98, "volume": 101739.0}, {"date": "2017-12-14", "close": 18.89, "volume": 108780.0}, {"date": "2017-12-15", "close": 18.75, "volume": 144107.0}, {"date": "2017-12-18", "close": 19.04, "volume": 97008.0}, {"date": "2017-12-19", "close": 18.94, "volume": 59975.0}, {"date": "2017-12-20", "close": 19.14, "volume": 47250.0}, {"date": "2017-12-21", "close": 19.2, "volume": 142248.0}, {"date": "2017-12-22", "close": 19.3, "volume": 43867.0}, {"date": "2017-12-27", "close": 19.37, "volume": 56476.0}, {"date": "2017-12-28", "close": 18.97, "volume": 41105.0}, {"date": "2017-12-29", "close": 18.73, "volume": 55595.0}, {"date": "2018-01-02", "close": 18.35, "volume": 33761.0}, {"date": "2018-01-03", "close": 18.47, "volume": 54209.0}, {"date": "2018-01-04", "close": 18.6, "volume": 99593.0}, {"date": "2018-01-05", "close": 18.72, "volume": 32647.0}, {"date": "2018-01-08", "close": 18.46, "volume": 34731.0}, {"date": "2018-01-09", "close": 18.07, "volume": 68243.0}, {"date": "2018-01-10", "close": 18.13, "volume": 66014.0}, {"date": "2018-01-11", "close": 17.78, "volume": 121375.0}, {"date": "2018-01-12", "close": 17.7, "volume": 217022.0}, {"date": "2018-01-15", "close": 17.68, "volume": 61069.0}, {"date": "2018-01-16", "close": 17.63, "volume": 63149.0}, {"date": "2018-01-17", "close": 17.55, "volume": 283810.0}, {"date": "2018-01-18", "close": 17.44, "volume": 321141.0}, {"date": "2018-01-19", "close": 17.42, "volume": 99115.0}, {"date": "2018-01-22", "close": 17.45, "volume": 65956.0}, {"date": "2018-01-23", "close": 17.39, "volume": 36707.0}, {"date": "2018-01-24", "close": 17.59, "volume": 133950.0}, {"date": "2018-01-25", "close": 18.03, "volume": 94334.0}, {"date": "2018-01-29", "close": 17.85, "volume": 89507.0}, {"date": "2018-01-30", "close": 18.1, "volume": 91499.0}, {"date": "2018-01-31", "close": 18.36, "volume": 96281.0}, {"date": "2018-02-01", "close": 18.33, "volume": 155439.0}, {"date": "2018-02-02", "close": 18.49, "volume": 139071.0}, {"date": "2018-02-05", "close": 18.79, "volume": 284021.0}, {"date": "2018-02-06", "close": 17.69, "volume": 555482.0}, {"date": "2018-02-07", "close": 18.16, "volume": 155101.0}, {"date": "2018-02-08", "close": 18.49, "volume": 98649.0}, {"date": "2018-02-09", "close": 17.65, "volume": 180673.0}, {"date": "2018-02-12", "close": 17.55, "volume": 120101.0}, {"date": "2018-02-13", "close": 17.93, "volume": 82987.0}, {"date": "2018-02-14", "close": 17.92, "volume": 83130.0}, {"date": "2018-02-15", "close": 18.38, "volume": 94130.0}, {"date": "2018-02-16", "close": 18.27, "volume": 95808.0}, {"date": "2018-02-19", "close": 18.46, "volume": 75365.0}, {"date": "2018-02-20", "close": 18.53, "volume": 50844.0}, {"date": "2018-02-21", "close": 18.9, "volume": 123104.0}, {"date": "2018-02-22", "close": 20.77, "volume": 286910.0}, {"date": "2018-02-23", "close": 20.1, "volume": 325760.0}, {"date": "2018-02-26", "close": 19.7, "volume": 284371.0}, {"date": "2018-02-27", "close": 20.0, "volume": 194225.0}, {"date": "2018-02-28", "close": 19.89, "volume": 116926.0}, {"date": "2018-03-01", "close": 19.54, "volume": 145418.0}, {"date": "2018-03-02", "close": 19.04, "volume": 209661.0}, {"date": "2018-03-05", "close": 19.18, "volume": 246862.0}, {"date": "2018-03-06", "close": 19.2, "volume": 325626.0}, {"date": "2018-03-07", "close": 19.07, "volume": 144375.0}, {"date": "2018-03-08", "close": 19.33, "volume": 85276.0}, {"date": "2018-03-09", "close": 19.64, "volume": 65192.0}, {"date": "2018-03-12", "close": 19.65, "volume": 70210.0}, {"date": "2018-03-13", "close": 19.59, "volume": 85367.0}, {"date": "2018-03-14", "close": 19.22, "volume": 414908.0}, {"date": "2018-03-15", "close": 19.21, "volume": 159360.0}, {"date": "2018-03-16", "close": 19.32, "volume": 135816.0}, {"date": "2018-03-19", "close": 19.55, "volume": 73866.0}, {"date": "2018-03-20", "close": 19.78, "volume": 73721.0}, {"date": "2018-03-21", "close": 19.73, "volume": 110667.0}, {"date": "2018-03-22", "close": 19.88, "volume": 126126.0}, {"date": "2018-03-23", "close": 19.54, "volume": 106026.0}, {"date": "2018-03-26", "close": 19.5, "volume": 91830.0}, {"date": "2018-03-27", "close": 19.93, "volume": 120968.0}, {"date": "2018-03-28", "close": 19.82, "volume": 112182.0}, {"date": "2018-03-29", "close": 19.82, "volume": 121529.0}, {"date": "2018-04-03", "close": 19.66, "volume": 96333.0}, {"date": "2018-04-04", "close": 19.53, "volume": 140239.0}, {"date": "2018-04-05", "close": 19.52, "volume": 80184.0}, {"date": "2018-04-06", "close": 19.84, "volume": 102176.0}, {"date": "2018-04-09", "close": 19.82, "volume": 66951.0}, {"date": "2018-04-10", "close": 19.83, "volume": 81402.0}, {"date": "2018-04-11", "close": 19.61, "volume": 80866.0}, {"date": "2018-04-12", "close": 19.41, "volume": 134480.0}, {"date": "2018-04-13", "close": 19.68, "volume": 57862.0}, {"date": "2018-04-16", "close": 19.83, "volume": 41619.0}, {"date": "2018-04-17", "close": 19.81, "volume": 60700.0}, {"date": "2018-04-18", "close": 20.1, "volume": 117254.0}, {"date": "2018-04-19", "close": 19.99, "volume": 103811.0}, {"date": "2018-04-20", "close": 19.96, "volume": 47658.0}, {"date": "2018-04-23", "close": 19.96, "volume": 88690.0}, {"date": "2018-04-24", "close": 20.12, "volume": 81704.0}, {"date": "2018-04-26", "close": 20.33, "volume": 193333.0}, {"date": "2018-04-27", "close": 20.15, "volume": 162601.0}, {"date": "2018-04-30", "close": 20.78, "volume": 155175.0}, {"date": "2018-05-01", "close": 20.78, "volume": 85607.0}, {"date": "2018-05-02", "close": 22.06, "volume": 161404.0}, {"date": "2018-05-03", "close": 22.0, "volume": 273267.0}, {"date": "2018-05-04", "close": 21.3, "volume": 276370.0}, {"date": "2018-05-07", "close": 21.26, "volume": 382589.0}, {"date": "2018-05-08", "close": 21.47, "volume": 427003.0}, {"date": "2018-05-09", "close": 21.5, "volume": 154536.0}, {"date": "2018-05-10", "close": 21.38, "volume": 134701.0}, {"date": "2018-05-11", "close": 21.7, "volume": 136390.0}, {"date": "2018-05-14", "close": 21.37, "volume": 286052.0}, {"date": "2018-05-15", "close": 21.45, "volume": 145063.0}, {"date": "2018-05-16", "close": 21.63, "volume": 176157.0}, {"date": "2018-05-17", "close": 21.7, "volume": 123844.0}, {"date": "2018-05-18", "close": 21.68, "volume": 55397.0}, {"date": "2018-05-21", "close": 21.91, "volume": 97107.0}, {"date": "2018-05-22", "close": 21.74, "volume": 67571.0}, {"date": "2018-05-23", "close": 21.87, "volume": 72460.0}, {"date": "2018-05-24", "close": 21.56, "volume": 69703.0}, {"date": "2018-05-25", "close": 21.32, "volume": 106071.0}, {"date": "2018-05-28", "close": 21.43, "volume": 79503.0}, {"date": "2018-05-29", "close": 21.42, "volume": 213659.0}, {"date": "2018-05-30", "close": 21.71, "volume": 177563.0}, {"date": "2018-05-31", "close": 21.48, "volume": 243201.0}, {"date": "2018-06-01", "close": 21.38, "volume": 132718.0}, {"date": "2018-06-04", "close": 21.6, "volume": 68383.0}, {"date": "2018-06-05", "close": 21.61, "volume": 82016.0}, {"date": "2018-06-06", "close": 21.95, "volume": 113434.0}, {"date": "2018-06-07", "close": 22.21, "volume": 175744.0}, {"date": "2018-06-08", "close": 22.18, "volume": 68852.0}, {"date": "2018-06-12", "close": 22.32, "volume": 177010.0}, {"date": "2018-06-13", "close": 22.01, "volume": 75721.0}, {"date": "2018-06-14", "close": 21.56, "volume": 221364.0}, {"date": "2018-06-15", "close": 22.11, "volume": 240315.0}, {"date": "2018-06-18", "close": 22.38, "volume": 214542.0}, {"date": "2018-06-19", "close": 22.66, "volume": 135301.0}, {"date": "2018-06-20", "close": 23.02, "volume": 144254.0}, {"date": "2018-06-21", "close": 23.5, "volume": 340804.0}, {"date": "2018-06-22", "close": 23.39, "volume": 156171.0}, {"date": "2018-06-25", "close": 23.25, "volume": 90002.0}, {"date": "2018-06-26", "close": 23.18, "volume": 170446.0}, {"date": "2018-06-27", "close": 23.02, "volume": 129641.0}, {"date": "2018-06-28", "close": 22.97, "volume": 108131.0}, {"date": "2018-06-29", "close": 22.83, "volume": 79499.0}, {"date": "2018-07-02", "close": 22.67, "volume": 125589.0}, {"date": "2018-07-03", "close": 23.13, "volume": 112136.0}, {"date": "2018-07-04", "close": 23.01, "volume": 151179.0}, {"date": "2018-07-05", "close": 22.79, "volume": 122610.0}, {"date": "2018-07-06", "close": 23.07, "volume": 127844.0}, {"date": "2018-07-09", "close": 23.07, "volume": 75121.0}, {"date": "2018-07-10", "close": 23.18, "volume": 91414.0}, {"date": "2018-07-11", "close": 22.75, "volume": 194275.0}, {"date": "2018-07-12", "close": 22.96, "volume": 253189.0}, {"date": "2018-07-13", "close": 22.75, "volume": 162862.0}, {"date": "2018-07-16", "close": 22.52, "volume": 126588.0}, {"date": "2018-07-17", "close": 22.04, "volume": 219870.0}, {"date": "2018-07-18", "close": 22.28, "volume": 105657.0}, {"date": "2018-07-19", "close": 21.97, "volume": 255129.0}, {"date": "2018-07-20", "close": 22.01, "volume": 120518.0}, {"date": "2018-07-23", "close": 21.62, "volume": 82402.0}, {"date": "2018-07-24", "close": 21.68, "volume": 122286.0}, {"date": "2018-07-25", "close": 21.54, "volume": 118867.0}, {"date": "2018-07-26", "close": 21.44, "volume": 131809.0}, {"date": "2018-07-27", "close": 21.61, "volume": 109796.0}, {"date": "2018-07-30", "close": 21.38, "volume": 141116.0}, {"date": "2018-07-31", "close": 21.03, "volume": 185097.0}, {"date": "2018-08-01", "close": 20.59, "volume": 238921.0}, {"date": "2018-08-02", "close": 20.4, "volume": 199302.0}, {"date": "2018-08-03", "close": 20.27, "volume": 231723.0}, {"date": "2018-08-06", "close": 20.41, "volume": 133363.0}, {"date": "2018-08-07", "close": 20.35, "volume": 123099.0}, {"date": "2018-08-08", "close": 20.4, "volume": 146851.0}, {"date": "2018-08-09", "close": 20.56, "volume": 138453.0}, {"date": "2018-08-10", "close": 20.71, "volume": 152705.0}, {"date": "2018-08-13", "close": 20.8, "volume": 118310.0}, {"date": "2018-08-14", "close": 21.19, "volume": 154811.0}, {"date": "2018-08-15", "close": 21.28, "volume": 102728.0}, {"date": "2018-08-16", "close": 21.06, "volume": 224549.0}, {"date": "2018-08-17", "close": 21.15, "volume": 77475.0}, {"date": "2018-08-20", "close": 21.26, "volume": 83790.0}, {"date": "2018-08-21", "close": 21.42, "volume": 77131.0}, {"date": "2018-08-22", "close": 21.4, "volume": 64414.0}, {"date": "2018-08-23", "close": 19.85, "volume": 504828.0}, {"date": "2018-08-24", "close": 19.66, "volume": 243242.0}, {"date": "2018-08-27", "close": 19.14, "volume": 383473.0}, {"date": "2018-08-28", "close": 19.78, "volume": 244587.0}, {"date": "2018-08-29", "close": 19.52, "volume": 350762.0}, {"date": "2018-08-30", "close": 19.85, "volume": 166857.0}, {"date": "2018-08-31", "close": 19.84, "volume": 191572.0}, {"date": "2018-09-03", "close": 19.96, "volume": 153267.0}, {"date": "2018-09-04", "close": 19.8, "volume": 83993.0}, {"date": "2018-09-05", "close": 19.86, "volume": 153261.0}, {"date": "2018-09-06", "close": 19.93, "volume": 272885.0}, {"date": "2018-09-07", "close": 19.64, "volume": 207562.0}, {"date": "2018-09-10", "close": 19.33, "volume": 200838.0}, {"date": "2018-09-11", "close": 19.79, "volume": 334057.0}, {"date": "2018-09-12", "close": 19.63, "volume": 251947.0}, {"date": "2018-09-13", "close": 19.8, "volume": 192049.0}, {"date": "2018-09-14", "close": 19.88, "volume": 189319.0}, {"date": "2018-09-17", "close": 19.86, "volume": 133530.0}, {"date": "2018-09-18", "close": 19.67, "volume": 223755.0}, {"date": "2018-09-19", "close": 20.04, "volume": 220605.0}, {"date": "2018-09-20", "close": 19.7, "volume": 293401.0}, {"date": "2018-09-21", "close": 19.63, "volume": 239040.0}, {"date": "2018-09-24", "close": 19.68, "volume": 161561.0}, {"date": "2018-09-25", "close": 19.41, "volume": 70371.0}, {"date": "2018-09-26", "close": 19.3, "volume": 82251.0}, {"date": "2018-09-27", "close": 19.35, "volume": 90528.0}, {"date": "2018-09-28", "close": 19.16, "volume": 170780.0}, {"date": "2018-10-01", "close": 19.07, "volume": 109588.0}, {"date": "2018-10-02", "close": 18.76, "volume": 156226.0}, {"date": "2018-10-03", "close": 18.92, "volume": 118281.0}, {"date": "2018-10-04", "close": 18.65, "volume": 230392.0}, {"date": "2018-10-05", "close": 18.33, "volume": 202706.0}, {"date": "2018-10-08", "close": 17.95, "volume": 300357.0}, {"date": "2018-10-09", "close": 17.54, "volume": 147793.0}, {"date": "2018-10-10", "close": 17.65, "volume": 340082.0}, {"date": "2018-10-11", "close": 17.33, "volume": 326006.0}, {"date": "2018-10-12", "close": 17.43, "volume": 209604.0}, {"date": "2018-10-15", "close": 17.41, "volume": 338027.0}, {"date": "2018-10-16", "close": 17.4, "volume": 212593.0}, {"date": "2018-10-17", "close": 17.57, "volume": 317695.0}, {"date": "2018-10-18", "close": 18.0, "volume": 246770.0}, {"date": "2018-10-19", "close": 17.55, "volume": 385463.0}, {"date": "2018-10-22", "close": 17.43, "volume": 318704.0}, {"date": "2018-10-23", "close": 17.22, "volume": 228307.0}, {"date": "2018-10-24", "close": 17.48, "volume": 392343.0}, {"date": "2018-10-25", "close": 17.28, "volume": 454164.0}, {"date": "2018-10-26", "close": 17.6, "volume": 432693.0}, {"date": "2018-10-29", "close": 17.09, "volume": 245696.0}, {"date": "2018-10-30", "close": 17.23, "volume": 210852.0}, {"date": "2018-10-31", "close": 17.31, "volume": 314717.0}, {"date": "2018-11-01", "close": 17.24, "volume": 211995.0}, {"date": "2018-11-02", "close": 17.18, "volume": 270885.0}, {"date": "2018-11-05", "close": 16.42, "volume": 295996.0}, {"date": "2018-11-06", "close": 16.82, "volume": 131434.0}, {"date": "2018-11-07", "close": 16.94, "volume": 142281.0}, {"date": "2018-11-08", "close": 17.08, "volume": 227001.0}, {"date": "2018-11-09", "close": 17.15, "volume": 309415.0}, {"date": "2018-11-12", "close": 17.11, "volume": 257690.0}, {"date": "2018-11-13", "close": 16.78, "volume": 214381.0}, {"date": "2018-11-14", "close": 17.02, "volume": 527305.0}, {"date": "2018-11-15", "close": 17.13, "volume": 255873.0}, {"date": "2018-11-16", "close": 17.1, "volume": 156471.0}, {"date": "2018-11-19", "close": 17.27, "volume": 247319.0}, {"date": "2018-11-20", "close": 16.66, "volume": 216710.0}, {"date": "2018-11-21", "close": 16.62, "volume": 121483.0}, {"date": "2018-11-22", "close": 16.56, "volume": 125094.0}, {"date": "2018-11-23", "close": 17.12, "volume": 206696.0}, {"date": "2018-11-26", "close": 17.02, "volume": 180478.0}, {"date": "2018-11-27", "close": 17.09, "volume": 157555.0}, {"date": "2018-11-28", "close": 17.11, "volume": 244368.0}, {"date": "2018-11-29", "close": 17.32, "volume": 187679.0}, {"date": "2018-11-30", "close": 16.87, "volume": 470241.0}, {"date": "2018-12-03", "close": 17.34, "volume": 172065.0}, {"date": "2018-12-04", "close": 17.12, "volume": 197355.0}, {"date": "2018-12-05", "close": 16.46, "volume": 339983.0}, {"date": "2018-12-06", "close": 16.19, "volume": 224921.0}, {"date": "2018-12-07", "close": 16.31, "volume": 230536.0}, {"date": "2018-12-10", "close": 15.95, "volume": 211623.0}, {"date": "2018-12-11", "close": 15.79, "volume": 185409.0}, {"date": "2018-12-12", "close": 15.91, "volume": 151595.0}, {"date": "2018-12-13", "close": 15.94, "volume": 290841.0}, {"date": "2018-12-14", "close": 15.89, "volume": 202836.0}, {"date": "2018-12-17", "close": 15.98, "volume": 200010.0}, {"date": "2018-12-18", "close": 15.98, "volume": 179850.0}, {"date": "2018-12-19", "close": 15.75, "volume": 376631.0}, {"date": "2018-12-20", "close": 15.27, "volume": 264608.0}, {"date": "2018-12-21", "close": 14.97, "volume": 465236.0}, {"date": "2018-12-24", "close": 14.97, "volume": 88169.0}, {"date": "2018-12-27", "close": 15.3, "volume": 199560.0}, {"date": "2018-12-28", "close": 15.31, "volume": 128303.0}, {"date": "2018-12-31", "close": 15.0, "volume": 95195.0}, {"date": "2019-01-02", "close": 14.97, "volume": 152422.0}, {"date": "2019-01-03", "close": 15.01, "volume": 100625.0}, {"date": "2019-01-04", "close": 14.88, "volume": 169613.0}, {"date": "2019-01-07", "close": 14.97, "volume": 106952.0}, {"date": "2019-01-08", "close": 15.17, "volume": 122943.0}, {"date": "2019-01-09", "close": 15.18, "volume": 110230.0}, {"date": "2019-01-10", "close": 15.38, "volume": 134180.0}, {"date": "2019-01-11", "close": 15.4, "volume": 356630.0}, {"date": "2019-01-14", "close": 15.74, "volume": 127806.0}, {"date": "2019-01-15", "close": 15.56, "volume": 131885.0}, {"date": "2019-01-16", "close": 15.83, "volume": 77695.0}, {"date": "2019-01-17", "close": 15.8, "volume": 164029.0}, {"date": "2019-01-18", "close": 15.84, "volume": 96477.0}, {"date": "2019-01-21", "close": 15.99, "volume": 107089.0}, {"date": "2019-01-22", "close": 16.14, "volume": 100292.0}, {"date": "2019-01-23", "close": 16.14, "volume": 100280.0}, {"date": "2019-01-24", "close": 16.03, "volume": 95044.0}, {"date": "2019-01-25", "close": 16.32, "volume": 147980.0}, {"date": "2019-01-29", "close": 15.99, "volume": 472223.0}, {"date": "2019-01-30", "close": 15.65, "volume": 275395.0}, {"date": "2019-01-31", "close": 15.66, "volume": 207058.0}, {"date": "2019-02-01", "close": 16.19, "volume": 160411.0}, {"date": "2019-02-04", "close": 16.35, "volume": 125878.0}, {"date": "2019-02-05", "close": 16.36, "volume": 123313.0}, {"date": "2019-02-06", "close": 16.15, "volume": 162776.0}, {"date": "2019-02-07", "close": 16.09, "volume": 196964.0}, {"date": "2019-02-08", "close": 16.2, "volume": 682041.0}, {"date": "2019-02-11", "close": 16.29, "volume": 243975.0}, {"date": "2019-02-12", "close": 16.72, "volume": 197623.0}, {"date": "2019-02-13", "close": 16.37, "volume": 166582.0}, {"date": "2019-02-14", "close": 16.12, "volume": 316791.0}, {"date": "2019-02-15", "close": 16.14, "volume": 116051.0}, {"date": "2019-02-18", "close": 16.14, "volume": 133774.0}, {"date": "2019-02-19", "close": 16.6, "volume": 98548.0}, {"date": "2019-02-20", "close": 16.52, "volume": 128100.0}, {"date": "2019-02-21", "close": 16.47, "volume": 191192.0}, {"date": "2019-02-22", "close": 16.81, "volume": 182997.0}, {"date": "2019-02-25", "close": 16.7, "volume": 148206.0}, {"date": "2019-02-26", "close": 17.02, "volume": 208761.0}, {"date": "2019-02-27", "close": 16.96, "volume": 143229.0}, {"date": "2019-02-28", "close": 16.92, "volume": 207146.0}, {"date": "2019-03-01", "close": 17.84, "volume": 283055.0}, {"date": "2019-03-04", "close": 18.0, "volume": 239964.0}, {"date": "2019-03-05", "close": 17.84, "volume": 162418.0}, {"date": "2019-03-06", "close": 17.77, "volume": 249515.0}, {"date": "2019-03-07", "close": 17.81, "volume": 256749.0}, {"date": "2019-03-08", "close": 17.94, "volume": 108854.0}, {"date": "2019-03-11", "close": 17.83, "volume": 128480.0}, {"date": "2019-03-12", "close": 17.74, "volume": 199478.0}, {"date": "2019-03-13", "close": 17.8, "volume": 229101.0}, {"date": "2019-03-14", "close": 18.03, "volume": 103881.0}, {"date": "2019-03-15", "close": 17.88, "volume": 213084.0}, {"date": "2019-03-18", "close": 17.65, "volume": 81288.0}, {"date": "2019-03-19", "close": 17.66, "volume": 104417.0}, {"date": "2019-03-20", "close": 17.72, "volume": 157180.0}, {"date": "2019-03-21", "close": 17.54, "volume": 294522.0}, {"date": "2019-03-22", "close": 17.5, "volume": 82283.0}, {"date": "2019-03-25", "close": 17.23, "volume": 266238.0}, {"date": "2019-03-26", "close": 17.16, "volume": 132268.0}, {"date": "2019-03-27", "close": 17.02, "volume": 231216.0}, {"date": "2019-03-28", "close": 17.17, "volume": 176042.0}, {"date": "2019-03-29", "close": 17.2, "volume": 156499.0}, {"date": "2019-04-01", "close": 17.21, "volume": 151226.0}, {"date": "2019-04-02", "close": 17.83, "volume": 149921.0}, {"date": "2019-04-03", "close": 17.68, "volume": 170233.0}, {"date": "2019-04-04", "close": 17.39, "volume": 99121.0}, {"date": "2019-04-05", "close": 17.32, "volume": 133242.0}, {"date": "2019-04-08", "close": 17.4, "volume": 116879.0}, {"date": "2019-04-09", "close": 17.18, "volume": 80299.0}, {"date": "2019-04-10", "close": 17.18, "volume": 81380.0}, {"date": "2019-04-11", "close": 17.16, "volume": 150561.0}, {"date": "2019-04-12", "close": 17.31, "volume": 123658.0}, {"date": "2019-04-15", "close": 17.33, "volume": 53698.0}, {"date": "2019-04-16", "close": 17.51, "volume": 94584.0}, {"date": "2019-04-17", "close": 17.72, "volume": 127132.0}, {"date": "2019-04-18", "close": 17.79, "volume": 93405.0}, {"date": "2019-04-23", "close": 18.24, "volume": 195198.0}, {"date": "2019-04-24", "close": 18.26, "volume": 126147.0}, {"date": "2019-04-26", "close": 18.3, "volume": 126439.0}, {"date": "2019-04-29", "close": 18.16, "volume": 68479.0}, {"date": "2019-04-30", "close": 18.13, "volume": 184042.0}, {"date": "2019-05-01", "close": 18.6, "volume": 121581.0}, {"date": "2019-05-02", "close": 18.82, "volume": 154538.0}, {"date": "2019-05-03", "close": 19.02, "volume": 249722.0}, {"date": "2019-05-06", "close": 19.0, "volume": 280414.0}, {"date": "2019-05-07", "close": 18.92, "volume": 213335.0}, {"date": "2019-05-08", "close": 18.77, "volume": 2584437.0}, {"date": "2019-05-09", "close": 18.89, "volume": 119262.0}, {"date": "2019-05-10", "close": 18.62, "volume": 174106.0}, {"date": "2019-05-13", "close": 18.4, "volume": 305455.0}, {"date": "2019-05-14", "close": 17.87, "volume": 177649.0}, {"date": "2019-05-15", "close": 17.77, "volume": 368953.0}, {"date": "2019-05-16", "close": 17.96, "volume": 177376.0}, {"date": "2019-05-17", "close": 18.27, "volume": 97237.0}, {"date": "2019-05-20", "close": 18.4, "volume": 84302.0}, {"date": "2019-05-21", "close": 18.28, "volume": 101244.0}, {"date": "2019-05-22", "close": 18.51, "volume": 110186.0}, {"date": "2019-05-23", "close": 18.74, "volume": 87844.0}, {"date": "2019-05-24", "close": 18.39, "volume": 82137.0}, {"date": "2019-05-27", "close": 18.52, "volume": 248376.0}, {"date": "2019-05-28", "close": 18.62, "volume": 118403.0}, {"date": "2019-05-29", "close": 18.85, "volume": 223226.0}, {"date": "2019-05-30", "close": 18.81, "volume": 158022.0}, {"date": "2019-05-31", "close": 18.63, "volume": 195405.0}, {"date": "2019-06-03", "close": 18.09, "volume": 121985.0}, {"date": "2019-06-04", "close": 18.0, "volume": 153041.0}, {"date": "2019-06-05", "close": 18.49, "volume": 133511.0}, {"date": "2019-06-06", "close": 18.29, "volume": 141920.0}, {"date": "2019-06-07", "close": 17.9, "volume": 753551.0}, {"date": "2019-06-11", "close": 18.68, "volume": 211416.0}, {"date": "2019-06-12", "close": 18.66, "volume": 218465.0}, {"date": "2019-06-13", "close": 18.48, "volume": 148710.0}, {"date": "2019-06-14", "close": 18.25, "volume": 103556.0}, {"date": "2019-06-17", "close": 18.4, "volume": 102676.0}, {"date": "2019-06-18", "close": 18.77, "volume": 260390.0}, {"date": "2019-06-19", "close": 18.92, "volume": 208593.0}, {"date": "2019-06-20", "close": 19.06, "volume": 263644.0}, {"date": "2019-06-21", "close": 18.87, "volume": 401327.0}, {"date": "2019-06-24", "close": 18.61, "volume": 111824.0}, {"date": "2019-06-25", "close": 18.44, "volume": 111949.0}, {"date": "2019-06-26", "close": 18.46, "volume": 169247.0}, {"date": "2019-06-27", "close": 18.45, "volume": 103734.0}, {"date": "2019-06-28", "close": 18.2, "volume": 111505.0}, {"date": "2019-07-01", "close": 18.44, "volume": 97928.0}, {"date": "2019-07-02", "close": 18.78, "volume": 98938.0}, {"date": "2019-07-03", "close": 18.51, "volume": 182936.0}, {"date": "2019-07-04", "close": 18.2, "volume": 207568.0}, {"date": "2019-07-05", "close": 18.52, "volume": 226267.0}, {"date": "2019-07-08", "close": 18.2, "volume": 173787.0}, {"date": "2019-07-09", "close": 18.03, "volume": 198198.0}, {"date": "2019-07-10", "close": 18.35, "volume": 176356.0}, {"date": "2019-07-11", "close": 18.55, "volume": 248017.0}, {"date": "2019-07-12", "close": 18.29, "volume": 144273.0}, {"date": "2019-07-15", "close": 18.59, "volume": 116987.0}, {"date": "2019-07-16", "close": 18.66, "volume": 130879.0}, {"date": "2019-07-17", "close": 18.88, "volume": 198838.0}, {"date": "2019-07-18", "close": 18.78, "volume": 118363.0}, {"date": "2019-07-19", "close": 18.71, "volume": 115048.0}, {"date": "2019-07-22", "close": 18.67, "volume": 111163.0}, {"date": "2019-07-23", "close": 18.66, "volume": 143746.0}, {"date": "2019-07-24", "close": 18.8, "volume": 225773.0}, {"date": "2019-07-25", "close": 19.23, "volume": 290980.0}, {"date": "2019-07-26", "close": 19.21, "volume": 138839.0}, {"date": "2019-07-29", "close": 18.97, "volume": 140490.0}, {"date": "2019-07-30", "close": 18.92, "volume": 112641.0}, {"date": "2019-07-31", "close": 18.55, "volume": 159141.0}, {"date": "2019-08-01", "close": 18.38, "volume": 133560.0}, {"date": "2019-08-02", "close": 18.1, "volume": 124214.0}, {"date": "2019-08-05", "close": 17.58, "volume": 156894.0}, {"date": "2019-08-06", "close": 16.98, "volume": 187398.0}, {"date": "2019-08-07", "close": 17.14, "volume": 140205.0}, {"date": "2019-08-08", "close": 17.31, "volume": 237123.0}, {"date": "2019-08-09", "close": 17.03, "volume": 125872.0}, {"date": "2019-08-12", "close": 17.3, "volume": 185791.0}, {"date": "2019-08-13", "close": 17.14, "volume": 161962.0}, {"date": "2019-08-14", "close": 17.31, "volume": 416112.0}, {"date": "2019-08-15", "close": 16.97, "volume": 240387.0}, {"date": "2019-08-16", "close": 16.91, "volume": 112122.0}, {"date": "2019-08-19", "close": 17.29, "volume": 117292.0}, {"date": "2019-08-20", "close": 17.96, "volume": 278175.0}, {"date": "2019-08-21", "close": 18.25, "volume": 239434.0}, {"date": "2019-08-22", "close": 18.81, "volume": 307952.0}, {"date": "2019-08-23", "close": 18.38, "volume": 207816.0}, {"date": "2019-08-26", "close": 18.08, "volume": 139080.0}, {"date": "2019-08-27", "close": 18.23, "volume": 260037.0}, {"date": "2019-08-28", "close": 18.3, "volume": 227981.0}, {"date": "2019-08-29", "close": 18.3, "volume": 313569.0}, {"date": "2019-08-30", "close": 18.82, "volume": 173296.0}, {"date": "2019-09-02", "close": 18.73, "volume": 76959.0}, {"date": "2019-09-03", "close": 18.47, "volume": 119161.0}, {"date": "2019-09-04", "close": 18.53, "volume": 227314.0}, {"date": "2019-09-05", "close": 18.5, "volume": 276272.0}, {"date": "2019-09-06", "close": 18.6, "volume": 223883.0}, {"date": "2019-09-09", "close": 18.69, "volume": 196404.0}, {"date": "2019-09-10", "close": 18.74, "volume": 245796.0}, {"date": "2019-09-11", "close": 18.96, "volume": 259132.0}, {"date": "2019-09-12", "close": 19.14, "volume": 197295.0}, {"date": "2019-09-13", "close": 19.06, "volume": 330777.0}, {"date": "2019-09-16", "close": 19.63, "volume": 258930.0}, {"date": "2019-09-17", "close": 19.81, "volume": 278149.0}, {"date": "2019-09-18", "close": 19.47, "volume": 278831.0}, {"date": "2019-09-19", "close": 19.64, "volume": 356060.0}, {"date": "2019-09-20", "close": 19.49, "volume": 372059.0}, {"date": "2019-09-23", "close": 19.31, "volume": 268611.0}, {"date": "2019-09-24", "close": 19.47, "volume": 245053.0}, {"date": "2019-09-25", "close": 19.33, "volume": 155882.0}, {"date": "2019-09-26", "close": 19.19, "volume": 110016.0}, {"date": "2019-09-27", "close": 19.23, "volume": 89825.0}, {"date": "2019-09-30", "close": 19.05, "volume": 109695.0}, {"date": "2019-10-01", "close": 19.59, "volume": 252069.0}, {"date": "2019-10-02", "close": 19.26, "volume": 188861.0}, {"date": "2019-10-03", "close": 18.74, "volume": 212907.0}, {"date": "2019-10-04", "close": 18.7, "volume": 137286.0}, {"date": "2019-10-07", "close": 18.42, "volume": 80647.0}, {"date": "2019-10-08", "close": 18.47, "volume": 146661.0}, {"date": "2019-10-09", "close": 18.4, "volume": 134875.0}, {"date": "2019-10-10", "close": 18.18, "volume": 105034.0}, {"date": "2019-10-11", "close": 18.08, "volume": 171956.0}, {"date": "2019-10-14", "close": 17.9, "volume": 332227.0}, {"date": "2019-10-15", "close": 17.51, "volume": 281198.0}, {"date": "2019-10-16", "close": 17.09, "volume": 680674.0}, {"date": "2019-10-17", "close": 17.21, "volume": 791725.0}, {"date": "2019-10-18", "close": 17.42, "volume": 687089.0}, {"date": "2019-10-21", "close": 17.4, "volume": 274967.0}, {"date": "2019-10-22", "close": 17.07, "volume": 414404.0}, {"date": "2019-10-23", "close": 17.3, "volume": 182480.0}, {"date": "2019-10-24", "close": 17.42, "volume": 274516.0}, {"date": "2019-10-25", "close": 17.57, "volume": 110640.0}, {"date": "2019-10-28", "close": 17.61, "volume": 128929.0}, {"date": "2019-10-29", "close": 17.81, "volume": 135887.0}, {"date": "2019-10-30", "close": 17.87, "volume": 165854.0}, {"date": "2019-10-31", "close": 18.11, "volume": 215417.0}, {"date": "2019-11-01", "close": 18.37, "volume": 378151.0}, {"date": "2019-11-04", "close": 18.78, "volume": 260359.0}, {"date": "2019-11-05", "close": 19.03, "volume": 293629.0}, {"date": "2019-11-06", "close": 18.87, "volume": 238114.0}, {"date": "2019-11-07", "close": 18.72, "volume": 326070.0}, {"date": "2019-11-08", "close": 19.13, "volume": 309903.0}, {"date": "2019-11-11", "close": 19.4, "volume": 255834.0}, {"date": "2019-11-12", "close": 19.49, "volume": 326496.0}, {"date": "2019-11-13", "close": 19.5, "volume": 269547.0}, {"date": "2019-11-14", "close": 19.44, "volume": 344765.0}, {"date": "2019-11-15", "close": 19.88, "volume": 303152.0}, {"date": "2019-11-18", "close": 19.49, "volume": 143078.0}, {"date": "2019-11-19", "close": 19.49, "volume": 240739.0}, {"date": "2019-11-20", "close": 18.99, "volume": 290679.0}, {"date": "2019-11-21", "close": 18.5, "volume": 306286.0}, {"date": "2019-11-22", "close": 18.61, "volume": 155462.0}, {"date": "2019-11-25", "close": 18.55, "volume": 216133.0}, {"date": "2019-11-26", "close": 18.56, "volume": 149838.0}, {"date": "2019-11-27", "close": 18.74, "volume": 231888.0}, {"date": "2019-11-28", "close": 18.99, "volume": 275264.0}, {"date": "2019-11-29", "close": 19.0, "volume": 280188.0}, {"date": "2019-12-02", "close": 19.08, "volume": 279290.0}, {"date": "2019-12-03", "close": 18.73, "volume": 268597.0}, {"date": "2019-12-04", "close": 18.49, "volume": 249787.0}, {"date": "2019-12-05", "close": 18.7, "volume": 150303.0}, {"date": "2019-12-06", "close": 18.85, "volume": 114209.0}, {"date": "2019-12-09", "close": 18.75, "volume": 108728.0}, {"date": "2019-12-10", "close": 18.65, "volume": 125629.0}, {"date": "2019-12-11", "close": 18.81, "volume": 77778.0}, {"date": "2019-12-12", "close": 18.83, "volume": 218303.0}, {"date": "2019-12-13", "close": 19.13, "volume": 110083.0}, {"date": "2019-12-16", "close": 19.46, "volume": 282016.0}, {"date": "2019-12-17", "close": 19.51, "volume": 138194.0}, {"date": "2019-12-18", "close": 19.29, "volume": 142857.0}, {"date": "2019-12-19", "close": 19.05, "volume": 195536.0}, {"date": "2019-12-20", "close": 18.77, "volume": 135552.0}, {"date": "2019-12-23", "close": 18.71, "volume": 152493.0}, {"date": "2019-12-24", "close": 18.77, "volume": 55553.0}, {"date": "2019-12-27", "close": 18.89, "volume": 47929.0}, {"date": "2019-12-30", "close": 19.05, "volume": 100252.0}, {"date": "2019-12-31", "close": 18.77, "volume": 118133.0}, {"date": "2020-01-02", "close": 18.68, "volume": 70801.0}, {"date": "2020-01-03", "close": 18.79, "volume": 111381.0}, {"date": "2020-01-06", "close": 18.59, "volume": 80303.0}, {"date": "2020-01-07", "close": 18.95, "volume": 89312.0}, {"date": "2020-01-08", "close": 19.11, "volume": 131419.0}, {"date": "2020-01-09", "close": 19.3, "volume": 193298.0}, {"date": "2020-01-10", "close": 19.45, "volume": 88544.0}, {"date": "2020-01-13", "close": 19.02, "volume": 73792.0}, {"date": "2020-01-14", "close": 19.47, "volume": 96012.0}, {"date": "2020-01-15", "close": 19.51, "volume": 113801.0}, {"date": "2020-01-16", "close": 19.65, "volume": 144127.0}, {"date": "2020-01-17", "close": 19.55, "volume": 79852.0}, {"date": "2020-01-20", "close": 19.46, "volume": 67493.0}, {"date": "2020-01-21", "close": 19.19, "volume": 73712.0}, {"date": "2020-01-22", "close": 19.1, "volume": 157778.0}, {"date": "2020-01-23", "close": 18.95, "volume": 86943.0}, {"date": "2020-01-24", "close": 18.93, "volume": 103527.0}, {"date": "2020-01-28", "close": 18.51, "volume": 100838.0}, {"date": "2020-01-29", "close": 18.7, "volume": 91582.0}, {"date": "2020-01-30", "close": 18.52, "volume": 86969.0}, {"date": "2020-01-31", "close": 18.6, "volume": 110699.0}, {"date": "2020-02-03", "close": 18.52, "volume": 173966.0}, {"date": "2020-02-04", "close": 18.08, "volume": 611849.0}, {"date": "2020-02-05", "close": 18.84, "volume": 205886.0}, {"date": "2020-02-06", "close": 18.61, "volume": 272177.0}, {"date": "2020-02-07", "close": 18.84, "volume": 96442.0}, {"date": "2020-02-10", "close": 18.86, "volume": 149636.0}, {"date": "2020-02-11", "close": 19.25, "volume": 114668.0}, {"date": "2020-02-12", "close": 19.82, "volume": 191310.0}, {"date": "2020-02-13", "close": 20.2, "volume": 196467.0}, {"date": "2020-02-14", "close": 20.51, "volume": 170861.0}, {"date": "2020-02-17", "close": 20.46, "volume": 82889.0}, {"date": "2020-02-18", "close": 19.49, "volume": 368915.0}, {"date": "2020-02-19", "close": 19.49, "volume": 231343.0}, {"date": "2020-02-20", "close": 18.99, "volume": 195001.0}, {"date": "2020-02-21", "close": 18.97, "volume": 123615.0}, {"date": "2020-02-24", "close": 18.58, "volume": 123840.0}, {"date": "2020-02-25", "close": 18.22, "volume": 242557.0}, {"date": "2020-02-26", "close": 17.93, "volume": 269170.0}, {"date": "2020-02-27", "close": 17.76, "volume": 262302.0}, {"date": "2020-02-28", "close": 17.15, "volume": 335160.0}, {"date": "2020-03-02", "close": 17.45, "volume": 348265.0}, {"date": "2020-03-03", "close": 17.21, "volume": 263777.0}, {"date": "2020-03-04", "close": 17.11, "volume": 253770.0}, {"date": "2020-03-05", "close": 17.29, "volume": 148710.0}, {"date": "2020-03-06", "close": 16.56, "volume": 264714.0}, {"date": "2020-03-09", "close": 15.98, "volume": 325212.0}, {"date": "2020-03-10", "close": 16.57, "volume": 518966.0}, {"date": "2020-03-11", "close": 16.19, "volume": 487184.0}, {"date": "2020-03-12", "close": 15.63, "volume": 653820.0}, {"date": "2020-03-13", "close": 16.32, "volume": 722678.0}, {"date": "2020-03-16", "close": 14.43, "volume": 567342.0}, {"date": "2020-03-17", "close": 15.36, "volume": 881087.0}, {"date": "2020-03-18", "close": 14.62, "volume": 462218.0}, {"date": "2020-03-19", "close": 12.96, "volume": 585318.0}, {"date": "2020-03-20", "close": 13.0, "volume": 648161.0}, {"date": "2020-03-23", "close": 10.81, "volume": 1275193.0}, {"date": "2020-03-24", "close": 11.0, "volume": 808852.0}, {"date": "2020-03-25", "close": 10.94, "volume": 631528.0}, {"date": "2020-03-26", "close": 12.64, "volume": 752212.0}, {"date": "2020-03-27", "close": 13.25, "volume": 557892.0}, {"date": "2020-03-30", "close": 13.85, "volume": 480743.0}, {"date": "2020-03-31", "close": 14.29, "volume": 622165.0}, {"date": "2020-04-01", "close": 13.97, "volume": 411377.0}, {"date": "2020-04-02", "close": 14.47, "volume": 286558.0}, {"date": "2020-04-03", "close": 13.66, "volume": 388893.0}, {"date": "2020-04-06", "close": 13.51, "volume": 319898.0}, {"date": "2020-04-07", "close": 13.19, "volume": 276523.0}, {"date": "2020-04-08", "close": 13.48, "volume": 181302.0}, {"date": "2020-04-09", "close": 14.16, "volume": 258152.0}, {"date": "2020-04-14", "close": 14.38, "volume": 406040.0}, {"date": "2020-04-15", "close": 14.39, "volume": 184796.0}, {"date": "2020-04-16", "close": 14.77, "volume": 279929.0}, {"date": "2020-04-17", "close": 15.08, "volume": 223089.0}, {"date": "2020-04-20", "close": 14.8, "volume": 265861.0}, {"date": "2020-04-21", "close": 14.17, "volume": 166119.0}, {"date": "2020-04-22", "close": 14.12, "volume": 154730.0}, {"date": "2020-04-23", "close": 13.68, "volume": 175388.0}, {"date": "2020-04-24", "close": 13.49, "volume": 138484.0}, {"date": "2020-04-27", "close": 14.18, "volume": 182186.0}, {"date": "2020-04-28", "close": 14.3, "volume": 137662.0}, {"date": "2020-04-29", "close": 14.44, "volume": 91386.0}, {"date": "2020-04-30", "close": 15.23, "volume": 249328.0}, {"date": "2020-05-01", "close": 14.73, "volume": 217034.0}, {"date": "2020-05-04", "close": 14.62, "volume": 111935.0}, {"date": "2020-05-05", "close": 14.89, "volume": 127372.0}, {"date": "2020-05-06", "close": 14.45, "volume": 330442.0}, {"date": "2020-05-07", "close": 14.88, "volume": 195335.0}, {"date": "2020-05-08", "close": 15.4, "volume": 214929.0}, {"date": "2020-05-11", "close": 15.18, "volume": 151746.0}, {"date": "2020-05-12", "close": 15.49, "volume": 163396.0}, {"date": "2020-05-13", "close": 15.98, "volume": 291915.0}, {"date": "2020-05-14", "close": 16.01, "volume": 328977.0}, {"date": "2020-05-15", "close": 15.37, "volume": 220741.0}, {"date": "2020-05-18", "close": 15.26, "volume": 113222.0}, {"date": "2020-05-19", "close": 15.16, "volume": 210617.0}, {"date": "2020-05-20", "close": 15.27, "volume": 244963.0}, {"date": "2020-05-21", "close": 15.89, "volume": 157469.0}, {"date": "2020-05-22", "close": 16.04, "volume": 203265.0}, {"date": "2020-05-25", "close": 16.41, "volume": 232195.0}, {"date": "2020-05-26", "close": 16.69, "volume": 269708.0}, {"date": "2020-05-27", "close": 16.95, "volume": 154058.0}, {"date": "2020-05-28", "close": 17.16, "volume": 97200.0}, {"date": "2020-05-29", "close": 17.04, "volume": 182021.0}, {"date": "2020-06-01", "close": 17.27, "volume": 162225.0}, {"date": "2020-06-02", "close": 17.52, "volume": 113708.0}, {"date": "2020-06-03", "close": 17.95, "volume": 104807.0}, {"date": "2020-06-04", "close": 18.17, "volume": 225206.0}, {"date": "2020-06-05", "close": 17.69, "volume": 134117.0}, {"date": "2020-06-09", "close": 18.47, "volume": 284550.0}, {"date": "2020-06-10", "close": 18.42, "volume": 172776.0}, {"date": "2020-06-11", "close": 17.7, "volume": 160094.0}, {"date": "2020-06-12", "close": 17.46, "volume": 229922.0}, {"date": "2020-06-15", "close": 16.51, "volume": 162139.0}, {"date": "2020-06-16", "close": 17.34, "volume": 217246.0}, {"date": "2020-06-17", "close": 17.69, "volume": 165060.0}, {"date": "2020-06-18", "close": 17.55, "volume": 258205.0}, {"date": "2020-06-19", "close": 17.97, "volume": 274954.0}, {"date": "2020-06-22", "close": 17.35, "volume": 115951.0}, {"date": "2020-06-23", "close": 17.38, "volume": 127587.0}, {"date": "2020-06-24", "close": 17.67, "volume": 164077.0}, {"date": "2020-06-25", "close": 17.08, "volume": 196437.0}, {"date": "2020-06-26", "close": 17.72, "volume": 166082.0}, {"date": "2020-06-29", "close": 17.1, "volume": 144037.0}, {"date": "2020-06-30", "close": 17.95, "volume": 189984.0}, {"date": "2020-07-01", "close": 18.34, "volume": 204870.0}, {"date": "2020-07-02", "close": 18.85, "volume": 228819.0}, {"date": "2020-07-03", "close": 18.79, "volume": 148436.0}, {"date": "2020-07-06", "close": 18.39, "volume": 95233.0}, {"date": "2020-07-07", "close": 18.98, "volume": 282159.0}, {"date": "2020-07-08", "close": 18.6, "volume": 302696.0}, {"date": "2020-07-09", "close": 18.27, "volume": 201630.0}, {"date": "2020-07-10", "close": 18.43, "volume": 105902.0}, {"date": "2020-07-13", "close": 18.19, "volume": 148751.0}, {"date": "2020-07-14", "close": 17.99, "volume": 201623.0}, {"date": "2020-07-15", "close": 18.61, "volume": 179031.0}, {"date": "2020-07-16", "close": 18.96, "volume": 283095.0}, {"date": "2020-07-17", "close": 19.24, "volume": 149474.0}, {"date": "2020-07-20", "close": 19.0, "volume": 167914.0}, {"date": "2020-07-21", "close": 19.81, "volume": 273078.0}, {"date": "2020-07-22", "close": 19.27, "volume": 141926.0}, {"date": "2020-07-23", "close": 19.25, "volume": 113050.0}, {"date": "2020-07-24", "close": 19.45, "volume": 109071.0}, {"date": "2020-07-27", "close": 19.61, "volume": 112558.0}, {"date": "2020-07-28", "close": 19.63, "volume": 175618.0}, {"date": "2020-07-29", "close": 19.41, "volume": 192949.0}, {"date": "2020-07-30", "close": 20.24, "volume": 167124.0}, {"date": "2020-07-31", "close": 19.2, "volume": 349312.0}, {"date": "2020-08-03", "close": 19.59, "volume": 277049.0}, {"date": "2020-08-04", "close": 19.72, "volume": 289124.0}, {"date": "2020-08-05", "close": 20.16, "volume": 307166.0}, {"date": "2020-08-06", "close": 20.83, "volume": 322306.0}, {"date": "2020-08-07", "close": 21.18, "volume": 145927.0}, {"date": "2020-08-10", "close": 21.85, "volume": 413725.0}, {"date": "2020-08-11", "close": 22.03, "volume": 296407.0}, {"date": "2020-08-12", "close": 21.8, "volume": 194665.0}, {"date": "2020-08-13", "close": 21.72, "volume": 457441.0}, {"date": "2020-08-14", "close": 22.3, "volume": 266183.0}, {"date": "2020-08-17", "close": 21.89, "volume": 255691.0}, {"date": "2020-08-18", "close": 23.21, "volume": 659872.0}, {"date": "2020-08-19", "close": 23.99, "volume": 471537.0}, {"date": "2020-08-20", "close": 24.4, "volume": 625386.0}, {"date": "2020-08-21", "close": 24.63, "volume": 494461.0}, {"date": "2020-08-24", "close": 25.59, "volume": 404052.0}, {"date": "2020-08-25", "close": 25.75, "volume": 664123.0}, {"date": "2020-08-26", "close": 25.79, "volume": 571000.0}, {"date": "2020-08-27", "close": 26.0, "volume": 702710.0}, {"date": "2020-08-28", "close": 25.2, "volume": 425264.0}, {"date": "2020-08-31", "close": 26.32, "volume": 524203.0}, {"date": "2020-09-01", "close": 26.07, "volume": 491924.0}, {"date": "2020-09-02", "close": 27.29, "volume": 477926.0}, {"date": "2020-09-03", "close": 27.91, "volume": 420992.0}, {"date": "2020-09-04", "close": 26.35, "volume": 366882.0}, {"date": "2020-09-07", "close": 26.98, "volume": 497578.0}, {"date": "2020-09-08", "close": 27.06, "volume": 595429.0}, {"date": "2020-09-09", "close": 26.94, "volume": 418122.0}, {"date": "2020-09-10", "close": 27.01, "volume": 290739.0}, {"date": "2020-09-11", "close": 27.12, "volume": 228169.0}, {"date": "2020-09-14", "close": 27.08, "volume": 233921.0}, {"date": "2020-09-15", "close": 27.32, "volume": 421648.0}, {"date": "2020-09-16", "close": 26.86, "volume": 570983.0}, {"date": "2020-09-17", "close": 26.5, "volume": 432423.0}, {"date": "2020-09-18", "close": 26.76, "volume": 377403.0}, {"date": "2020-09-21", "close": 26.64, "volume": 205491.0}, {"date": "2020-09-22", "close": 26.21, "volume": 392199.0}, {"date": "2020-09-23", "close": 27.0, "volume": 501403.0}, {"date": "2020-09-24", "close": 27.16, "volume": 181873.0}, {"date": "2020-09-25", "close": 26.92, "volume": 148280.0}, {"date": "2020-09-28", "close": 27.12, "volume": 161823.0}, {"date": "2020-09-29", "close": 28.09, "volume": 210819.0}, {"date": "2020-09-30", "close": 27.65, "volume": 202103.0}, {"date": "2020-10-01", "close": 28.35, "volume": 233719.0}, {"date": "2020-10-02", "close": 28.65, "volume": 367215.0}, {"date": "2020-10-05", "close": 28.5, "volume": 188550.0}, {"date": "2020-10-06", "close": 29.41, "volume": 285939.0}, {"date": "2020-10-07", "close": 30.04, "volume": 710609.0}, {"date": "2020-10-08", "close": 30.29, "volume": 503443.0}, {"date": "2020-10-09", "close": 32.21, "volume": 389860.0}, {"date": "2020-10-12", "close": 32.47, "volume": 452705.0}, {"date": "2020-10-13", "close": 32.0, "volume": 350696.0}, {"date": "2020-10-14", "close": 32.37, "volume": 344941.0}, {"date": "2020-10-15", "close": 32.15, "volume": 325447.0}, {"date": "2020-10-16", "close": 32.09, "volume": 432298.0}, {"date": "2020-10-19", "close": 32.41, "volume": 238542.0}, {"date": "2020-10-20", "close": 32.85, "volume": 214204.0}, {"date": "2020-10-21", "close": 32.37, "volume": 174349.0}, {"date": "2020-10-22", "close": 32.91, "volume": 209217.0}, {"date": "2020-10-23", "close": 32.73, "volume": 210082.0}, {"date": "2020-10-26", "close": 31.59, "volume": 443434.0}, {"date": "2020-10-27", "close": 31.45, "volume": 407324.0}, {"date": "2020-10-28", "close": 31.9, "volume": 173474.0}, {"date": "2020-10-29", "close": 31.63, "volume": 240828.0}, {"date": "2020-10-30", "close": 30.77, "volume": 168738.0}, {"date": "2020-11-02", "close": 30.72, "volume": 199030.0}, {"date": "2020-11-03", "close": 31.39, "volume": 155576.0}, {"date": "2020-11-04", "close": 32.08, "volume": 225286.0}, {"date": "2020-11-05", "close": 32.5, "volume": 304043.0}, {"date": "2020-11-06", "close": 32.08, "volume": 129806.0}, {"date": "2020-11-09", "close": 32.58, "volume": 128133.0}, {"date": "2020-11-10", "close": 28.41, "volume": 554383.0}, {"date": "2020-11-11", "close": 29.13, "volume": 784588.0}, {"date": "2020-11-12", "close": 29.13, "volume": 420500.0}, {"date": "2020-11-13", "close": 29.53, "volume": 215750.0}, {"date": "2020-11-16", "close": 29.67, "volume": 13684.0}, {"date": "2020-11-17", "close": 28.5, "volume": 397590.0}, {"date": "2020-11-18", "close": 27.93, "volume": 319372.0}, {"date": "2020-11-19", "close": 28.37, "volume": 468841.0}, {"date": "2020-11-20", "close": 28.49, "volume": 111230.0}, {"date": "2020-11-23", "close": 28.78, "volume": 167621.0}, {"date": "2020-11-24", "close": 29.33, "volume": 256569.0}, {"date": "2020-11-25", "close": 28.7, "volume": 279884.0}, {"date": "2020-11-26", "close": 28.01, "volume": 231525.0}, {"date": "2020-11-27", "close": 28.5, "volume": 160385.0}, {"date": "2020-11-30", "close": 27.74, "volume": 367853.0}, {"date": "2020-12-01", "close": 28.14, "volume": 175121.0}, {"date": "2020-12-02", "close": 28.76, "volume": 367763.0}, {"date": "2020-12-03", "close": 28.45, "volume": 155220.0}, {"date": "2020-12-04", "close": 29.23, "volume": 208237.0}, {"date": "2020-12-07", "close": 29.14, "volume": 276310.0}, {"date": "2020-12-08", "close": 28.73, "volume": 121409.0}, {"date": "2020-12-09", "close": 29.34, "volume": 133405.0}, {"date": "2020-12-10", "close": 29.67, "volume": 240380.0}, {"date": "2020-12-11", "close": 29.5, "volume": 176819.0}, {"date": "2020-12-14", "close": 29.83, "volume": 167784.0}, {"date": "2020-12-15", "close": 30.45, "volume": 266396.0}, {"date": "2020-12-16", "close": 30.95, "volume": 387232.0}, {"date": "2020-12-17", "close": 31.95, "volume": 356094.0}, {"date": "2020-12-18", "close": 31.75, "volume": 205614.0}, {"date": "2020-12-21", "close": 31.0, "volume": 286772.0}, {"date": "2020-12-22", "close": 30.62, "volume": 202757.0}, {"date": "2020-12-23", "close": 31.21, "volume": 114734.0}, {"date": "2020-12-24", "close": 31.59, "volume": 57347.0}, {"date": "2020-12-29", "close": 31.25, "volume": 79499.0}, {"date": "2020-12-30", "close": 31.51, "volume": 99994.0}, {"date": "2020-12-31", "close": 30.8, "volume": 48219.0}, {"date": "2021-01-04", "close": 31.0, "volume": 80154.0}, {"date": "2021-01-05", "close": 30.91, "volume": 157055.0}, {"date": "2021-01-06", "close": 30.1, "volume": 190088.0}, {"date": "2021-01-07", "close": 30.15, "volume": 178389.0}, {"date": "2021-01-08", "close": 31.37, "volume": 231784.0}, {"date": "2021-01-11", "close": 31.65, "volume": 134933.0}, {"date": "2021-01-12", "close": 33.47, "volume": 380134.0}, {"date": "2021-01-13", "close": 32.39, "volume": 378035.0}, {"date": "2021-01-14", "close": 31.48, "volume": 191019.0}, {"date": "2021-01-15", "close": 31.1, "volume": 167207.0}, {"date": "2021-01-18", "close": 32.58, "volume": 242979.0}, {"date": "2021-01-19", "close": 33.39, "volume": 117137.0}, {"date": "2021-01-20", "close": 33.16, "volume": 156877.0}, {"date": "2021-01-21", "close": 33.2, "volume": 121192.0}, {"date": "2021-01-22", "close": 33.56, "volume": 106863.0}, {"date": "2021-01-25", "close": 34.46, "volume": 157003.0}, {"date": "2021-01-27", "close": 35.17, "volume": 251944.0}, {"date": "2021-01-28", "close": 33.95, "volume": 263858.0}, {"date": "2021-01-29", "close": 35.15, "volume": 228888.0}, {"date": "2021-02-01", "close": 34.85, "volume": 174610.0}, {"date": "2021-02-02", "close": 36.84, "volume": 239200.0}, {"date": "2021-02-03", "close": 37.58, "volume": 394306.0}, {"date": "2021-02-04", "close": 38.61, "volume": 259577.0}, {"date": "2021-02-05", "close": 38.32, "volume": 138799.0}, {"date": "2021-02-08", "close": 38.7, "volume": 162785.0}, {"date": "2021-02-09", "close": 38.85, "volume": 147504.0}, {"date": "2021-02-10", "close": 38.63, "volume": 88394.0}, {"date": "2021-02-11", "close": 38.46, "volume": 99028.0}, {"date": "2021-02-12", "close": 37.73, "volume": 183553.0}, {"date": "2021-02-15", "close": 39.11, "volume": 186337.0}, {"date": "2021-02-16", "close": 37.81, "volume": 247119.0}, {"date": "2021-02-17", "close": 40.0, "volume": 274576.0}, {"date": "2021-02-18", "close": 39.82, "volume": 296028.0}, {"date": "2021-02-19", "close": 38.31, "volume": 211891.0}, {"date": "2021-02-22", "close": 36.65, "volume": 312268.0}, {"date": "2021-02-23", "close": 35.47, "volume": 364382.0}, {"date": "2021-02-24", "close": 35.48, "volume": 268192.0}, {"date": "2021-02-25", "close": 35.09, "volume": 210603.0}, {"date": "2021-02-26", "close": 33.52, "volume": 375404.0}, {"date": "2021-03-01", "close": 34.21, "volume": 270292.0}, {"date": "2021-03-02", "close": 33.85, "volume": 237273.0}, {"date": "2021-03-03", "close": 33.68, "volume": 165470.0}, {"date": "2021-03-04", "close": 34.69, "volume": 323676.0}, {"date": "2021-03-05", "close": 33.23, "volume": 335884.0}, {"date": "2021-03-08", "close": 34.25, "volume": 194114.0}, {"date": "2021-03-09", "close": 34.44, "volume": 173181.0}, {"date": "2021-03-10", "close": 35.16, "volume": 208048.0}, {"date": "2021-03-11", "close": 34.96, "volume": 147889.0}, {"date": "2021-03-12", "close": 35.41, "volume": 85158.0}, {"date": "2021-03-15", "close": 34.51, "volume": 307387.0}, {"date": "2021-03-16", "close": 36.11, "volume": 200089.0}, {"date": "2021-03-17", "close": 35.81, "volume": 210627.0}, {"date": "2021-03-18", "close": 35.4, "volume": 179986.0}, {"date": "2021-03-19", "close": 35.81, "volume": 339852.0}, {"date": "2021-03-22", "close": 35.9, "volume": 112192.0}, {"date": "2021-03-23", "close": 34.96, "volume": 130915.0}, {"date": "2021-03-24", "close": 35.07, "volume": 109145.0}, {"date": "2021-03-25", "close": 35.21, "volume": 101955.0}, {"date": "2021-03-26", "close": 35.38, "volume": 155711.0}, {"date": "2021-03-29", "close": 34.54, "volume": 99931.0}, {"date": "2021-03-30", "close": 33.7, "volume": 107715.0}, {"date": "2021-03-31", "close": 34.45, "volume": 243593.0}, {"date": "2021-04-01", "close": 34.57, "volume": 124485.0}, {"date": "2021-04-06", "close": 35.5, "volume": 192357.0}, {"date": "2021-04-07", "close": 34.63, "volume": 259600.0}, {"date": "2021-04-08", "close": 34.95, "volume": 290211.0}, {"date": "2021-04-09", "close": 35.28, "volume": 142628.0}, {"date": "2021-04-12", "close": 35.06, "volume": 277809.0}, {"date": "2021-04-13", "close": 35.4, "volume": 146392.0}, {"date": "2021-04-14", "close": 36.28, "volume": 186378.0}, {"date": "2021-04-15", "close": 36.78, "volume": 198742.0}, {"date": "2021-04-16", "close": 36.67, "volume": 154822.0}, {"date": "2021-04-19", "close": 37.22, "volume": 128502.0}, {"date": "2021-04-20", "close": 36.64, "volume": 156160.0}, {"date": "2021-04-21", "close": 37.11, "volume": 185187.0}, {"date": "2021-04-22", "close": 37.83, "volume": 206113.0}, {"date": "2021-04-23", "close": 37.96, "volume": 196695.0}, {"date": "2021-04-26", "close": 38.1, "volume": 194992.0}, {"date": "2021-04-27", "close": 38.62, "volume": 227975.0}, {"date": "2021-04-28", "close": 38.6, "volume": 142451.0}, {"date": "2021-04-29", "close": 39.0, "volume": 157639.0}, {"date": "2021-04-30", "close": 39.13, "volume": 131360.0}, {"date": "2021-05-03", "close": 38.5, "volume": 166625.0}, {"date": "2021-05-04", "close": 37.51, "volume": 373483.0}, {"date": "2021-05-05", "close": 37.34, "volume": 144121.0}, {"date": "2021-05-06", "close": 37.47, "volume": 184238.0}, {"date": "2021-05-07", "close": 37.51, "volume": 138663.0}, {"date": "2021-05-10", "close": 37.61, "volume": 130454.0}, {"date": "2021-05-11", "close": 37.53, "volume": 180610.0}, {"date": "2021-05-12", "close": 36.82, "volume": 151563.0}, {"date": "2021-05-13", "close": 36.74, "volume": 189903.0}, {"date": "2021-05-14", "close": 37.91, "volume": 130523.0}, {"date": "2021-05-17", "close": 37.74, "volume": 125090.0}, {"date": "2021-05-18", "close": 37.37, "volume": 171619.0}, {"date": "2021-05-19", "close": 37.18, "volume": 205935.0}, {"date": "2021-05-20", "close": 38.23, "volume": 201345.0}, {"date": "2021-05-21", "close": 38.55, "volume": 198719.0}, {"date": "2021-05-24", "close": 39.17, "volume": 180428.0}, {"date": "2021-05-25", "close": 40.3, "volume": 167432.0}, {"date": "2021-05-26", "close": 41.0, "volume": 199528.0}, {"date": "2021-05-27", "close": 41.57, "volume": 225505.0}, {"date": "2021-05-28", "close": 42.06, "volume": 246242.0}, {"date": "2021-05-31", "close": 42.55, "volume": 242186.0}, {"date": "2021-06-01", "close": 42.31, "volume": 245801.0}, {"date": "2021-06-02", "close": 42.45, "volume": 162131.0}, {"date": "2021-06-03", "close": 42.35, "volume": 178425.0}, {"date": "2021-06-04", "close": 45.0, "volume": 364800.0}, {"date": "2021-06-07", "close": 44.54, "volume": 382606.0}, {"date": "2021-06-08", "close": 44.6, "volume": 300594.0}, {"date": "2021-06-09", "close": 45.21, "volume": 102668.0}, {"date": "2021-06-10", "close": 45.48, "volume": 98316.0}, {"date": "2021-06-11", "close": 45.21, "volume": 154218.0}, {"date": "2021-06-15", "close": 46.64, "volume": 216860.0}, {"date": "2021-06-16", "close": 45.98, "volume": 217837.0}, {"date": "2021-06-17", "close": 45.6, "volume": 235086.0}, {"date": "2021-06-18", "close": 46.74, "volume": 604948.0}, {"date": "2021-06-21", "close": 44.49, "volume": 212619.0}, {"date": "2021-06-22", "close": 45.12, "volume": 194084.0}, {"date": "2021-06-23", "close": 44.68, "volume": 173008.0}, {"date": "2021-06-24", "close": 44.0, "volume": 283320.0}, {"date": "2021-06-25", "close": 43.8, "volume": 197016.0}, {"date": "2021-06-28", "close": 43.58, "volume": 242920.0}, {"date": "2021-06-29", "close": 43.5, "volume": 120205.0}, {"date": "2021-06-30", "close": 43.19, "volume": 172911.0}, {"date": "2021-07-01", "close": 42.22, "volume": 193466.0}, {"date": "2021-07-02", "close": 42.62, "volume": 167108.0}, {"date": "2021-07-05", "close": 43.01, "volume": 169202.0}, {"date": "2021-07-06", "close": 41.0, "volume": 173243.0}, {"date": "2021-07-07", "close": 42.03, "volume": 232744.0}, {"date": "2021-07-08", "close": 41.53, "volume": 183740.0}, {"date": "2021-07-09", "close": 40.51, "volume": 203363.0}, {"date": "2021-07-12", "close": 40.75, "volume": 189310.0}, {"date": "2021-07-13", "close": 40.91, "volume": 122677.0}, {"date": "2021-07-14", "close": 41.39, "volume": 163239.0}, {"date": "2021-07-15", "close": 44.38, "volume": 900407.0}, {"date": "2021-07-16", "close": 45.43, "volume": 310426.0}, {"date": "2021-07-19", "close": 45.12, "volume": 112269.0}, {"date": "2021-07-20", "close": 45.23, "volume": 180786.0}, {"date": "2021-07-21", "close": 45.58, "volume": 419528.0}, {"date": "2021-07-22", "close": 45.3, "volume": 249740.0}, {"date": "2021-07-23", "close": 44.92, "volume": 157748.0}, {"date": "2021-07-26", "close": 44.46, "volume": 249077.0}, {"date": "2021-07-27", "close": 44.29, "volume": 202446.0}, {"date": "2021-07-28", "close": 44.8, "volume": 421756.0}, {"date": "2021-07-29", "close": 45.57, "volume": 195929.0}, {"date": "2021-07-30", "close": 46.7, "volume": 246266.0}, {"date": "2021-08-02", "close": 47.74, "volume": 152729.0}, {"date": "2021-08-03", "close": 47.78, "volume": 97829.0}, {"date": "2021-08-04", "close": 47.92, "volume": 114003.0}, {"date": "2021-08-05", "close": 47.46, "volume": 162105.0}, {"date": "2021-08-06", "close": 47.11, "volume": 103931.0}, {"date": "2021-08-09", "close": 47.5, "volume": 169376.0}, {"date": "2021-08-10", "close": 47.83, "volume": 93990.0}, {"date": "2021-08-11", "close": 48.23, "volume": 201696.0}, {"date": "2021-08-12", "close": 47.98, "volume": 216436.0}, {"date": "2021-08-13", "close": 48.82, "volume": 292181.0}, {"date": "2021-08-16", "close": 48.47, "volume": 137350.0}, {"date": "2021-08-17", "close": 48.55, "volume": 187960.0}, {"date": "2021-08-18", "close": 49.11, "volume": 258398.0}, {"date": "2021-08-19", "close": 50.62, "volume": 349936.0}, {"date": "2021-08-20", "close": 51.47, "volume": 349298.0}, {"date": "2021-08-23", "close": 53.6, "volume": 481437.0}, {"date": "2021-08-24", "close": 52.6, "volume": 283509.0}, {"date": "2021-08-25", "close": 52.15, "volume": 256750.0}, {"date": "2021-08-26", "close": 52.47, "volume": 196323.0}, {"date": "2021-08-27", "close": 51.92, "volume": 143821.0}, {"date": "2021-08-30", "close": 51.62, "volume": 144609.0}, {"date": "2021-08-31", "close": 51.81, "volume": 204352.0}, {"date": "2021-09-01", "close": 51.28, "volume": 171757.0}, {"date": "2021-09-02", "close": 51.42, "volume": 208556.0}, {"date": "2021-09-03", "close": 50.98, "volume": 144223.0}, {"date": "2021-09-06", "close": 52.11, "volume": 186411.0}, {"date": "2021-09-07", "close": 51.41, "volume": 145808.0}, {"date": "2021-09-08", "close": 49.28, "volume": 315194.0}, {"date": "2021-09-09", "close": 47.35, "volume": 375891.0}, {"date": "2021-09-10", "close": 47.5, "volume": 221781.0}, {"date": "2021-09-13", "close": 47.29, "volume": 224656.0}, {"date": "2021-09-14", "close": 47.58, "volume": 272539.0}, {"date": "2021-09-15", "close": 48.35, "volume": 164440.0}, {"date": "2021-09-16", "close": 48.3, "volume": 275506.0}, {"date": "2021-09-17", "close": 48.04, "volume": 186470.0}, {"date": "2021-09-20", "close": 47.09, "volume": 103591.0}, {"date": "2021-09-21", "close": 47.34, "volume": 207526.0}, {"date": "2021-09-22", "close": 47.58, "volume": 215934.0}, {"date": "2021-09-23", "close": 48.02, "volume": 120108.0}, {"date": "2021-09-24", "close": 47.25, "volume": 225418.0}, {"date": "2021-09-27", "close": 48.44, "volume": 176832.0}, {"date": "2021-09-28", "close": 47.74, "volume": 126734.0}, {"date": "2021-09-29", "close": 47.23, "volume": 320010.0}, {"date": "2021-09-30", "close": 48.94, "volume": 273505.0}, {"date": "2021-10-01", "close": 47.0, "volume": 287696.0}, {"date": "2021-10-04", "close": 47.39, "volume": 100802.0}, {"date": "2021-10-05", "close": 47.17, "volume": 243431.0}, {"date": "2021-10-06", "close": 46.06, "volume": 233145.0}, {"date": "2021-10-07", "close": 46.66, "volume": 277999.0}, {"date": "2021-10-08", "close": 47.59, "volume": 204994.0}, {"date": "2021-10-11", "close": 46.36, "volume": 251842.0}, {"date": "2021-10-12", "close": 46.43, "volume": 195300.0}, {"date": "2021-10-13", "close": 47.22, "volume": 175381.0}, {"date": "2021-10-14", "close": 47.79, "volume": 432999.0}, {"date": "2021-10-15", "close": 50.46, "volume": 650786.0}, {"date": "2021-10-18", "close": 50.03, "volume": 197582.0}, {"date": "2021-10-19", "close": 49.77, "volume": 308075.0}, {"date": "2021-10-20", "close": 50.43, "volume": 227191.0}, {"date": "2021-10-21", "close": 49.79, "volume": 217400.0}, {"date": "2021-10-22", "close": 48.9, "volume": 232691.0}, {"date": "2021-10-25", "close": 49.21, "volume": 164870.0}, {"date": "2021-10-26", "close": 49.94, "volume": 110442.0}, {"date": "2021-10-27", "close": 48.78, "volume": 249388.0}, {"date": "2021-10-28", "close": 49.22, "volume": 127593.0}, {"date": "2021-10-29", "close": 48.59, "volume": 250846.0}, {"date": "2021-11-01", "close": 49.19, "volume": 153321.0}, {"date": "2021-11-02", "close": 49.26, "volume": 100105.0}, {"date": "2021-11-03", "close": 50.41, "volume": 268044.0}, {"date": "2021-11-04", "close": 51.99, "volume": 1714100.0}, {"date": "2021-11-05", "close": 52.96, "volume": 112848.0}, {"date": "2021-11-08", "close": 52.25, "volume": 174559.0}, {"date": "2021-11-09", "close": 52.22, "volume": 193220.0}, {"date": "2021-11-10", "close": 52.73, "volume": 160511.0}, {"date": "2021-11-11", "close": 52.28, "volume": 184525.0}, {"date": "2021-11-12", "close": 52.63, "volume": 84604.0}, {"date": "2021-11-15", "close": 52.9, "volume": 100686.0}, {"date": "2021-11-16", "close": 52.18, "volume": 136752.0}, {"date": "2021-11-17", "close": 52.37, "volume": 154359.0}, {"date": "2021-11-18", "close": 52.45, "volume": 114531.0}, {"date": "2021-11-19", "close": 52.26, "volume": 80949.0}, {"date": "2021-11-22", "close": 52.78, "volume": 129721.0}, {"date": "2021-11-23", "close": 52.0, "volume": 250518.0}, {"date": "2021-11-24", "close": 52.09, "volume": 177252.0}, {"date": "2021-11-25", "close": 52.09, "volume": 165577.0}, {"date": "2021-11-26", "close": 51.7, "volume": 177035.0}, {"date": "2021-11-29", "close": 52.07, "volume": 236118.0}, {"date": "2021-11-30", "close": 53.43, "volume": 282518.0}, {"date": "2021-12-01", "close": 52.8, "volume": 146504.0}, {"date": "2021-12-02", "close": 52.36, "volume": 310970.0}, {"date": "2021-12-03", "close": 52.51, "volume": 191913.0}, {"date": "2021-12-06", "close": 51.34, "volume": 167744.0}, {"date": "2021-12-07", "close": 50.48, "volume": 253316.0}, {"date": "2021-12-08", "close": 51.86, "volume": 233188.0}, {"date": "2021-12-09", "close": 51.97, "volume": 305860.0}, {"date": "2021-12-10", "close": 52.19, "volume": 161982.0}, {"date": "2021-12-13", "close": 51.24, "volume": 106778.0}, {"date": "2021-12-14", "close": 52.74, "volume": 122803.0}, {"date": "2021-12-15", "close": 51.46, "volume": 112489.0}, {"date": "2021-12-16", "close": 52.51, "volume": 215562.0}, {"date": "2021-12-17", "close": 51.67, "volume": 203661.0}, {"date": "2021-12-20", "close": 50.8, "volume": 138719.0}, {"date": "2021-12-21", "close": 51.02, "volume": 155851.0}, {"date": "2021-12-22", "close": 51.34, "volume": 144603.0}, {"date": "2021-12-23", "close": 52.1, "volume": 81210.0}, {"date": "2021-12-24", "close": 52.46, "volume": 32249.0}, {"date": "2021-12-29", "close": 53.94, "volume": 142520.0}, {"date": "2021-12-30", "close": 54.29, "volume": 70135.0}, {"date": "2021-12-31", "close": 52.51, "volume": 78414.0}, {"date": "2022-01-04", "close": 54.53, "volume": 143705.0}, {"date": "2022-01-05", "close": 53.91, "volume": 74892.0}, {"date": "2022-01-06", "close": 51.66, "volume": 146615.0}, {"date": "2022-01-07", "close": 52.83, "volume": 137298.0}, {"date": "2022-01-10", "close": 52.82, "volume": 64281.0}, {"date": "2022-01-11", "close": 46.32, "volume": 866269.0}, {"date": "2022-01-12", "close": 46.99, "volume": 307061.0}, {"date": "2022-01-13", "close": 46.77, "volume": 322453.0}, {"date": "2022-01-14", "close": 45.59, "volume": 843825.0}, {"date": "2022-01-17", "close": 46.3, "volume": 160772.0}, {"date": "2022-01-18", "close": 46.15, "volume": 259613.0}, {"date": "2022-01-19", "close": 46.06, "volume": 213178.0}, {"date": "2022-01-20", "close": 45.29, "volume": 181348.0}, {"date": "2022-01-21", "close": 44.01, "volume": 312015.0}, {"date": "2022-01-24", "close": 43.91, "volume": 254589.0}, {"date": "2022-01-25", "close": 43.42, "volume": 252250.0}, {"date": "2022-01-27", "close": 41.53, "volume": 334010.0}, {"date": "2022-01-28", "close": 42.77, "volume": 539245.0}, {"date": "2022-01-31", "close": 46.15, "volume": 525639.0}, {"date": "2022-02-01", "close": 46.75, "volume": 444180.0}, {"date": "2022-02-02", "close": 47.01, "volume": 336713.0}, {"date": "2022-02-03", "close": 45.99, "volume": 317704.0}, {"date": "2022-02-04", "close": 44.33, "volume": 559893.0}, {"date": "2022-02-07", "close": 45.17, "volume": 509916.0}, {"date": "2022-02-08", "close": 45.49, "volume": 567199.0}, {"date": "2022-02-09", "close": 45.47, "volume": 1482253.0}, {"date": "2022-02-10", "close": 46.27, "volume": 522144.0}, {"date": "2022-02-11", "close": 43.87, "volume": 301952.0}, {"date": "2022-02-14", "close": 41.76, "volume": 353621.0}, {"date": "2022-02-15", "close": 42.37, "volume": 342287.0}, {"date": "2022-02-16", "close": 43.1, "volume": 246901.0}, {"date": "2022-02-17", "close": 42.79, "volume": 235598.0}, {"date": "2022-02-18", "close": 42.96, "volume": 147505.0}, {"date": "2022-02-21", "close": 42.29, "volume": 210361.0}, {"date": "2022-02-22", "close": 41.62, "volume": 308892.0}, {"date": "2022-02-23", "close": 42.44, "volume": 477405.0}, {"date": "2022-02-24", "close": 40.68, "volume": 397108.0}, {"date": "2022-02-25", "close": 41.32, "volume": 291804.0}, {"date": "2022-02-28", "close": 41.49, "volume": 265382.0}, {"date": "2022-03-01", "close": 41.44, "volume": 330834.0}, {"date": "2022-03-02", "close": 41.36, "volume": 298970.0}, {"date": "2022-03-03", "close": 40.89, "volume": 303500.0}, {"date": "2022-03-04", "close": 40.06, "volume": 436548.0}, {"date": "2022-03-07", "close": 38.46, "volume": 373429.0}, {"date": "2022-03-08", "close": 36.98, "volume": 316609.0}, {"date": "2022-03-09", "close": 37.5, "volume": 404175.0}, {"date": "2022-03-10", "close": 38.55, "volume": 313874.0}, {"date": "2022-03-11", "close": 37.05, "volume": 247612.0}, {"date": "2022-03-14", "close": 37.8, "volume": 184494.0}, {"date": "2022-03-15", "close": 38.55, "volume": 399747.0}, {"date": "2022-03-16", "close": 40.03, "volume": 405172.0}, {"date": "2022-03-17", "close": 41.66, "volume": 450944.0}, {"date": "2022-03-18", "close": 42.21, "volume": 680499.0}, {"date": "2022-03-21", "close": 42.17, "volume": 388549.0}, {"date": "2022-03-22", "close": 41.29, "volume": 156188.0}, {"date": "2022-03-23", "close": 41.64, "volume": 161171.0}, {"date": "2022-03-24", "close": 40.66, "volume": 164363.0}, {"date": "2022-03-25", "close": 40.32, "volume": 113034.0}, {"date": "2022-03-28", "close": 40.1, "volume": 169163.0}, {"date": "2022-03-29", "close": 40.62, "volume": 101500.0}, {"date": "2022-03-30", "close": 42.02, "volume": 148030.0}, {"date": "2022-03-31", "close": 41.54, "volume": 204780.0}, {"date": "2022-04-01", "close": 40.95, "volume": 132494.0}, {"date": "2022-04-04", "close": 41.25, "volume": 241643.0}, {"date": "2022-04-05", "close": 41.35, "volume": 106416.0}, {"date": "2022-04-06", "close": 41.42, "volume": 222504.0}, {"date": "2022-04-07", "close": 39.07, "volume": 203317.0}, {"date": "2022-04-08", "close": 39.42, "volume": 139482.0}, {"date": "2022-04-11", "close": 39.98, "volume": 132187.0}, {"date": "2022-04-12", "close": 39.0, "volume": 148233.0}, {"date": "2022-04-13", "close": 38.64, "volume": 195115.0}, {"date": "2022-04-14", "close": 39.42, "volume": 129812.0}, {"date": "2022-04-19", "close": 39.89, "volume": 106881.0}, {"date": "2022-04-20", "close": 40.2, "volume": 228752.0}, {"date": "2022-04-21", "close": 40.75, "volume": 115592.0}, {"date": "2022-04-22", "close": 40.58, "volume": 245100.0}, {"date": "2022-04-26", "close": 40.35, "volume": 132223.0}, {"date": "2022-04-27", "close": 39.35, "volume": 235709.0}, {"date": "2022-04-28", "close": 40.23, "volume": 131594.0}, {"date": "2022-04-29", "close": 40.1, "volume": 149084.0}, {"date": "2022-05-02", "close": 38.94, "volume": 150015.0}, {"date": "2022-05-03", "close": 37.84, "volume": 271609.0}, {"date": "2022-05-04", "close": 33.61, "volume": 1153610.0}, {"date": "2022-05-05", "close": 33.23, "volume": 445850.0}, {"date": "2022-05-06", "close": 31.82, "volume": 355237.0}, {"date": "2022-05-09", "close": 31.42, "volume": 273381.0}, {"date": "2022-05-10", "close": 31.47, "volume": 339638.0}, {"date": "2022-05-11", "close": 31.7, "volume": 254960.0}, {"date": "2022-05-12", "close": 30.98, "volume": 520162.0}, {"date": "2022-05-13", "close": 31.34, "volume": 326554.0}, {"date": "2022-05-16", "close": 31.73, "volume": 338676.0}, {"date": "2022-05-17", "close": 30.75, "volume": 255996.0}, {"date": "2022-05-18", "close": 31.48, "volume": 304977.0}, {"date": "2022-05-19", "close": 30.54, "volume": 209477.0}, {"date": "2022-05-20", "close": 30.97, "volume": 272324.0}, {"date": "2022-05-23", "close": 31.51, "volume": 195615.0}, {"date": "2022-05-24", "close": 30.94, "volume": 122926.0}, {"date": "2022-05-25", "close": 30.56, "volume": 174770.0}, {"date": "2022-05-26", "close": 30.55, "volume": 194865.0}, {"date": "2022-05-27", "close": 31.44, "volume": 163180.0}, {"date": "2022-05-30", "close": 32.22, "volume": 202756.0}, {"date": "2022-05-31", "close": 32.03, "volume": 468103.0}, {"date": "2022-06-01", "close": 31.66, "volume": 154039.0}, {"date": "2022-06-02", "close": 30.61, "volume": 296644.0}, {"date": "2022-06-03", "close": 30.79, "volume": 302186.0}, {"date": "2022-06-06", "close": 31.17, "volume": 253317.0}, {"date": "2022-06-07", "close": 30.17, "volume": 263468.0}, {"date": "2022-06-08", "close": 29.84, "volume": 299930.0}, {"date": "2022-06-09", "close": 29.5, "volume": 199787.0}, {"date": "2022-06-10", "close": 29.43, "volume": 151439.0}, {"date": "2022-06-14", "close": 28.39, "volume": 422832.0}, {"date": "2022-06-15", "close": 27.08, "volume": 481520.0}, {"date": "2022-06-16", "close": 27.3, "volume": 379823.0}, {"date": "2022-06-17", "close": 25.8, "volume": 1378480.0}, {"date": "2022-06-20", "close": 27.34, "volume": 310208.0}, {"date": "2022-06-21", "close": 26.91, "volume": 292191.0}, {"date": "2022-06-22", "close": 26.67, "volume": 222772.0}, {"date": "2022-06-23", "close": 27.02, "volume": 287305.0}, {"date": "2022-06-24", "close": 29.01, "volume": 324581.0}, {"date": "2022-06-27", "close": 30.56, "volume": 359815.0}, {"date": "2022-06-28", "close": 30.78, "volume": 189386.0}, {"date": "2022-06-29", "close": 28.83, "volume": 298734.0}, {"date": "2022-06-30", "close": 28.24, "volume": 263317.0}, {"date": "2022-07-01", "close": 28.91, "volume": 237887.0}, {"date": "2022-07-04", "close": 29.43, "volume": 168777.0}, {"date": "2022-07-05", "close": 29.65, "volume": 244405.0}, {"date": "2022-07-06", "close": 30.14, "volume": 245946.0}, {"date": "2022-07-07", "close": 30.48, "volume": 166728.0}, {"date": "2022-07-08", "close": 31.35, "volume": 234282.0}, {"date": "2022-07-11", "close": 30.23, "volume": 165243.0}, {"date": "2022-07-12", "close": 29.94, "volume": 200451.0}, {"date": "2022-07-13", "close": 30.7, "volume": 201309.0}, {"date": "2022-07-14", "close": 30.81, "volume": 266144.0}, {"date": "2022-07-15", "close": 30.55, "volume": 127710.0}, {"date": "2022-07-18", "close": 31.18, "volume": 129754.0}, {"date": "2022-07-19", "close": 31.09, "volume": 130959.0}, {"date": "2022-07-20", "close": 32.26, "volume": 207109.0}, {"date": "2022-07-21", "close": 33.26, "volume": 278388.0}, {"date": "2022-07-22", "close": 32.64, "volume": 199625.0}, {"date": "2022-07-25", "close": 31.9, "volume": 152918.0}, {"date": "2022-07-26", "close": 30.95, "volume": 214492.0}, {"date": "2022-07-27", "close": 31.3, "volume": 190109.0}, {"date": "2022-07-28", "close": 32.42, "volume": 130541.0}, {"date": "2022-07-29", "close": 33.12, "volume": 192636.0}, {"date": "2022-08-01", "close": 32.87, "volume": 151293.0}, {"date": "2022-08-02", "close": 33.26, "volume": 124548.0}, {"date": "2022-08-03", "close": 32.83, "volume": 147417.0}, {"date": "2022-08-04", "close": 32.78, "volume": 191698.0}, {"date": "2022-08-05", "close": 32.84, "volume": 95453.0}, {"date": "2022-08-08", "close": 32.71, "volume": 201846.0}, {"date": "2022-08-09", "close": 33.87, "volume": 143137.0}, {"date": "2022-08-10", "close": 32.41, "volume": 150028.0}, {"date": "2022-08-11", "close": 33.86, "volume": 130327.0}, {"date": "2022-08-12", "close": 33.11, "volume": 100679.0}, {"date": "2022-08-15", "close": 33.92, "volume": 132451.0}, {"date": "2022-08-16", "close": 33.56, "volume": 221393.0}, {"date": "2022-08-17", "close": 34.17, "volume": 117013.0}, {"date": "2022-08-18", "close": 32.95, "volume": 151991.0}, {"date": "2022-08-19", "close": 33.06, "volume": 125317.0}, {"date": "2022-08-22", "close": 31.81, "volume": 188565.0}, {"date": "2022-08-23", "close": 32.12, "volume": 670084.0}, {"date": "2022-08-24", "close": 30.67, "volume": 400038.0}, {"date": "2022-08-25", "close": 31.47, "volume": 264886.0}, {"date": "2022-08-26", "close": 31.23, "volume": 189437.0}, {"date": "2022-08-29", "close": 29.98, "volume": 208528.0}, {"date": "2022-08-30", "close": 29.77, "volume": 417439.0}, {"date": "2022-08-31", "close": 30.32, "volume": 533274.0}, {"date": "2022-09-01", "close": 30.26, "volume": 321898.0}, {"date": "2022-09-02", "close": 29.79, "volume": 93537.0}, {"date": "2022-09-05", "close": 29.47, "volume": 106958.0}, {"date": "2022-09-06", "close": 29.66, "volume": 162329.0}, {"date": "2022-09-07", "close": 29.9, "volume": 191311.0}, {"date": "2022-09-08", "close": 30.83, "volume": 209024.0}, {"date": "2022-09-09", "close": 30.36, "volume": 130440.0}, {"date": "2022-09-12", "close": 31.47, "volume": 107383.0}, {"date": "2022-09-13", "close": 32.35, "volume": 197220.0}, {"date": "2022-09-14", "close": 31.85, "volume": 367135.0}, {"date": "2022-09-15", "close": 30.99, "volume": 416758.0}, {"date": "2022-09-16", "close": 30.9, "volume": 1102969.0}, {"date": "2022-09-19", "close": 30.29, "volume": 136512.0}, {"date": "2022-09-20", "close": 29.84, "volume": 179405.0}, {"date": "2022-09-21", "close": 29.22, "volume": 240997.0}, {"date": "2022-09-23", "close": 27.73, "volume": 383862.0}, {"date": "2022-09-26", "close": 27.61, "volume": 312183.0}, {"date": "2022-09-27", "close": 28.06, "volume": 868326.0}, {"date": "2022-09-28", "close": 27.7, "volume": 336159.0}, {"date": "2022-09-29", "close": 28.56, "volume": 311063.0}, {"date": "2022-09-30", "close": 27.77, "volume": 1103514.0}, {"date": "2022-10-03", "close": 26.73, "volume": 183532.0}, {"date": "2022-10-04", "close": 28.69, "volume": 294814.0}, {"date": "2022-10-05", "close": 29.86, "volume": 233948.0}, {"date": "2022-10-06", "close": 28.92, "volume": 220296.0}, {"date": "2022-10-07", "close": 28.35, "volume": 188220.0}, {"date": "2022-10-10", "close": 27.13, "volume": 215581.0}, {"date": "2022-10-11", "close": 27.12, "volume": 241439.0}, {"date": "2022-10-12", "close": 27.59, "volume": 269607.0}, {"date": "2022-10-13", "close": 26.78, "volume": 172880.0}, {"date": "2022-10-14", "close": 26.77, "volume": 171462.0}, {"date": "2022-10-17", "close": 26.49, "volume": 149469.0}, {"date": "2022-10-18", "close": 27.48, "volume": 198274.0}, {"date": "2022-10-19", "close": 27.85, "volume": 136848.0}, {"date": "2022-10-20", "close": 26.51, "volume": 183523.0}, {"date": "2022-10-21", "close": 25.65, "volume": 197890.0}, {"date": "2022-10-24", "close": 26.65, "volume": 172852.0}, {"date": "2022-10-25", "close": 27.29, "volume": 143137.0}, {"date": "2022-10-26", "close": 27.97, "volume": 160448.0}, {"date": "2022-10-27", "close": 27.98, "volume": 342787.0}, {"date": "2022-10-28", "close": 26.98, "volume": 569756.0}, {"date": "2022-10-31", "close": 29.01, "volume": 388715.0}, {"date": "2022-11-01", "close": 28.65, "volume": 332792.0}, {"date": "2022-11-02", "close": 28.58, "volume": 517711.0}, {"date": "2022-11-03", "close": 27.92, "volume": 147711.0}, {"date": "2022-11-04", "close": 27.71, "volume": 207100.0}, {"date": "2022-11-07", "close": 27.88, "volume": 129016.0}, {"date": "2022-11-08", "close": 27.55, "volume": 241204.0}, {"date": "2022-11-09", "close": 27.28, "volume": 195747.0}, {"date": "2022-11-10", "close": 27.01, "volume": 96990.0}, {"date": "2022-11-11", "close": 29.27, "volume": 268894.0}, {"date": "2022-11-14", "close": 28.67, "volume": 168628.0}, {"date": "2022-11-15", "close": 29.42, "volume": 180540.0}, {"date": "2022-11-16", "close": 29.03, "volume": 102620.0}, {"date": "2022-11-17", "close": 29.24, "volume": 176764.0}, {"date": "2022-11-18", "close": 28.83, "volume": 144649.0}, {"date": "2022-11-21", "close": 28.49, "volume": 146901.0}, {"date": "2022-11-22", "close": 28.08, "volume": 230632.0}, {"date": "2022-11-23", "close": 28.0, "volume": 117523.0}, {"date": "2022-11-24", "close": 28.31, "volume": 138087.0}, {"date": "2022-11-25", "close": 28.77, "volume": 89297.0}, {"date": "2022-11-28", "close": 29.02, "volume": 155449.0}, {"date": "2022-11-29", "close": 28.02, "volume": 295208.0}, {"date": "2022-11-30", "close": 28.31, "volume": 203603.0}, {"date": "2022-12-01", "close": 29.35, "volume": 136781.0}, {"date": "2022-12-02", "close": 29.42, "volume": 196350.0}, {"date": "2022-12-05", "close": 29.51, "volume": 289683.0}, {"date": "2022-12-06", "close": 29.31, "volume": 237857.0}, {"date": "2022-12-07", "close": 28.04, "volume": 310308.0}, {"date": "2022-12-08", "close": 27.92, "volume": 190489.0}, {"date": "2022-12-09", "close": 28.1, "volume": 122098.0}, {"date": "2022-12-12", "close": 27.9, "volume": 180883.0}, {"date": "2022-12-13", "close": 28.05, "volume": 130699.0}, {"date": "2022-12-14", "close": 28.5, "volume": 102912.0}, {"date": "2022-12-15", "close": 28.11, "volume": 159855.0}, {"date": "2022-12-16", "close": 27.78, "volume": 166007.0}, {"date": "2022-12-19", "close": 27.33, "volume": 113513.0}, {"date": "2022-12-20", "close": 25.71, "volume": 272591.0}, {"date": "2022-12-21", "close": 25.68, "volume": 180901.0}, {"date": "2022-12-22", "close": 26.26, "volume": 168281.0}, {"date": "2022-12-23", "close": 25.46, "volume": 268571.0}, {"date": "2022-12-28", "close": 25.58, "volume": 96101.0}, {"date": "2022-12-29", "close": 25.31, "volume": 97957.0}, {"date": "2022-12-30", "close": 25.67, "volume": 158812.0}, {"date": "2023-01-03", "close": 25.82, "volume": 144507.0}, {"date": "2023-01-04", "close": 26.42, "volume": 140791.0}, {"date": "2023-01-05", "close": 26.95, "volume": 133908.0}, {"date": "2023-01-06", "close": 27.1, "volume": 81354.0}, {"date": "2023-01-09", "close": 27.6, "volume": 86863.0}, {"date": "2023-01-10", "close": 27.85, "volume": 108331.0}, {"date": "2023-01-11", "close": 28.37, "volume": 89361.0}, {"date": "2023-01-12", "close": 28.65, "volume": 208885.0}, {"date": "2023-01-13", "close": 29.02, "volume": 104743.0}, {"date": "2023-01-16", "close": 29.56, "volume": 232375.0}, {"date": "2023-01-17", "close": 29.48, "volume": 115909.0}, {"date": "2023-01-18", "close": 30.09, "volume": 123410.0}, {"date": "2023-01-19", "close": 29.35, "volume": 169667.0}, {"date": "2023-01-20", "close": 28.59, "volume": 178986.0}, {"date": "2023-01-23", "close": 29.51, "volume": 215388.0}, {"date": "2023-01-24", "close": 30.07, "volume": 212722.0}, {"date": "2023-01-25", "close": 30.8, "volume": 218423.0}, {"date": "2023-01-27", "close": 31.4, "volume": 248756.0}, {"date": "2023-01-30", "close": 31.8, "volume": 187703.0}, {"date": "2023-01-31", "close": 31.83, "volume": 317236.0}, {"date": "2023-02-01", "close": 31.55, "volume": 536432.0}, {"date": "2023-02-02", "close": 33.18, "volume": 228231.0}, {"date": "2023-02-03", "close": 33.4, "volume": 378480.0}, {"date": "2023-02-06", "close": 33.32, "volume": 533266.0}, {"date": "2023-02-07", "close": 29.19, "volume": 677568.0}, {"date": "2023-02-08", "close": 30.21, "volume": 290327.0}, {"date": "2023-02-09", "close": 30.37, "volume": 135683.0}, {"date": "2023-02-10", "close": 29.95, "volume": 157049.0}, {"date": "2023-02-13", "close": 29.98, "volume": 181372.0}, {"date": "2023-02-14", "close": 30.24, "volume": 115075.0}, {"date": "2023-02-15", "close": 30.19, "volume": 162065.0}, {"date": "2023-02-16", "close": 31.88, "volume": 177926.0}, {"date": "2023-02-17", "close": 31.6, "volume": 125997.0}, {"date": "2023-02-20", "close": 31.72, "volume": 99778.0}, {"date": "2023-02-21", "close": 31.48, "volume": 201267.0}, {"date": "2023-02-22", "close": 30.45, "volume": 229635.0}, {"date": "2023-02-23", "close": 31.16, "volume": 152528.0}, {"date": "2023-02-24", "close": 31.81, "volume": 62630.0}, {"date": "2023-02-27", "close": 31.45, "volume": 92846.0}, {"date": "2023-02-28", "close": 31.97, "volume": 178076.0}, {"date": "2023-03-01", "close": 31.21, "volume": 104943.0}, {"date": "2023-03-02", "close": 30.69, "volume": 150443.0}, {"date": "2023-03-03", "close": 31.13, "volume": 97752.0}, {"date": "2023-03-06", "close": 32.31, "volume": 209254.0}, {"date": "2023-03-07", "close": 32.8, "volume": 167382.0}, {"date": "2023-03-08", "close": 32.94, "volume": 149766.0}, {"date": "2023-03-09", "close": 32.57, "volume": 160199.0}, {"date": "2023-03-10", "close": 31.76, "volume": 167366.0}, {"date": "2023-03-13", "close": 31.4, "volume": 148428.0}, {"date": "2023-03-14", "close": 31.16, "volume": 174178.0}, {"date": "2023-03-15", "close": 31.95, "volume": 145939.0}, {"date": "2023-03-16", "close": 31.31, "volume": 310112.0}, {"date": "2023-03-17", "close": 32.15, "volume": 960344.0}, {"date": "2023-03-20", "close": 31.46, "volume": 408704.0}, {"date": "2023-03-21", "close": 32.0, "volume": 364184.0}, {"date": "2023-03-22", "close": 31.64, "volume": 333700.0}, {"date": "2023-03-23", "close": 31.0, "volume": 278047.0}, {"date": "2023-03-24", "close": 30.71, "volume": 622646.0}, {"date": "2023-03-27", "close": 30.68, "volume": 156646.0}, {"date": "2023-03-28", "close": 30.9, "volume": 192488.0}, {"date": "2023-03-29", "close": 30.85, "volume": 128718.0}, {"date": "2023-03-30", "close": 31.06, "volume": 262856.0}, {"date": "2023-03-31", "close": 31.63, "volume": 172633.0}, {"date": "2023-04-03", "close": 32.41, "volume": 207887.0}, {"date": "2023-04-04", "close": 32.3, "volume": 137516.0}, {"date": "2023-04-05", "close": 31.5, "volume": 137745.0}, {"date": "2023-04-06", "close": 31.25, "volume": 113080.0}, {"date": "2023-04-11", "close": 32.01, "volume": 126767.0}, {"date": "2023-04-12", "close": 32.13, "volume": 213049.0}, {"date": "2023-04-13", "close": 32.04, "volume": 148335.0}, {"date": "2023-04-14", "close": 32.61, "volume": 176273.0}, {"date": "2023-04-17", "close": 32.62, "volume": 77895.0}, {"date": "2023-04-18", "close": 32.59, "volume": 119006.0}, {"date": "2023-04-19", "close": 31.71, "volume": 248935.0}, {"date": "2023-04-20", "close": 31.5, "volume": 150264.0}, {"date": "2023-04-21", "close": 31.52, "volume": 190356.0}, {"date": "2023-04-24", "close": 31.7, "volume": 198209.0}, {"date": "2023-04-26", "close": 31.78, "volume": 387066.0}, {"date": "2023-04-27", "close": 31.44, "volume": 102831.0}, {"date": "2023-04-28", "close": 31.95, "volume": 138005.0}, {"date": "2023-05-01", "close": 32.38, "volume": 188004.0}, {"date": "2023-05-02", "close": 32.36, "volume": 281103.0}, {"date": "2023-05-03", "close": 30.52, "volume": 366091.0}, {"date": "2023-05-04", "close": 30.91, "volume": 405950.0}, {"date": "2023-05-05", "close": 31.4, "volume": 282618.0}, {"date": "2023-05-08", "close": 32.59, "volume": 160107.0}, {"date": "2023-05-09", "close": 32.13, "volume": 178075.0}, {"date": "2023-05-10", "close": 32.02, "volume": 132399.0}, {"date": "2023-05-11", "close": 32.17, "volume": 73624.0}, {"date": "2023-05-12", "close": 32.4, "volume": 82567.0}, {"date": "2023-05-15", "close": 32.04, "volume": 61421.0}, {"date": "2023-05-16", "close": 30.88, "volume": 321665.0}, {"date": "2023-05-17", "close": 31.33, "volume": 106722.0}, {"date": "2023-05-18", "close": 31.14, "volume": 99312.0}, {"date": "2023-05-19", "close": 31.11, "volume": 201025.0}, {"date": "2023-05-22", "close": 30.81, "volume": 71158.0}, {"date": "2023-05-23", "close": 30.48, "volume": 122515.0}, {"date": "2023-05-24", "close": 29.77, "volume": 177040.0}, {"date": "2023-05-25", "close": 29.03, "volume": 204184.0}, {"date": "2023-05-26", "close": 29.05, "volume": 204655.0}, {"date": "2023-05-29", "close": 28.68, "volume": 176589.0}, {"date": "2023-05-30", "close": 28.49, "volume": 155457.0}, {"date": "2023-05-31", "close": 28.6, "volume": 295708.0}, {"date": "2023-06-01", "close": 28.5, "volume": 170264.0}, {"date": "2023-06-02", "close": 28.5, "volume": 84453.0}, {"date": "2023-06-05", "close": 29.21, "volume": 187215.0}, {"date": "2023-06-06", "close": 28.45, "volume": 348306.0}, {"date": "2023-06-07", "close": 28.04, "volume": 321915.0}, {"date": "2023-06-08", "close": 27.57, "volume": 469189.0}, {"date": "2023-06-09", "close": 27.48, "volume": 234807.0}, {"date": "2023-06-13", "close": 28.63, "volume": 200198.0}, {"date": "2023-06-14", "close": 28.05, "volume": 339452.0}, {"date": "2023-06-15", "close": 27.7, "volume": 237299.0}, {"date": "2023-06-16", "close": 28.5, "volume": 390943.0}, {"date": "2023-06-19", "close": 28.55, "volume": 138398.0}, {"date": "2023-06-20", "close": 28.7, "volume": 157967.0}, {"date": "2023-06-21", "close": 28.59, "volume": 154585.0}, {"date": "2023-06-22", "close": 27.48, "volume": 168460.0}, {"date": "2023-06-23", "close": 27.61, "volume": 143877.0}, {"date": "2023-06-26", "close": 27.56, "volume": 143679.0}, {"date": "2023-06-27", "close": 27.58, "volume": 130770.0}, {"date": "2023-06-28", "close": 28.41, "volume": 146735.0}, {"date": "2023-06-29", "close": 28.47, "volume": 140184.0}, {"date": "2023-06-30", "close": 28.6, "volume": 207860.0}, {"date": "2023-07-03", "close": 29.93, "volume": 265521.0}, {"date": "2023-07-04", "close": 29.95, "volume": 161223.0}, {"date": "2023-07-05", "close": 30.11, "volume": 178589.0}, {"date": "2023-07-06", "close": 28.83, "volume": 339511.0}, {"date": "2023-07-07", "close": 28.26, "volume": 147143.0}, {"date": "2023-07-10", "close": 28.37, "volume": 101564.0}, {"date": "2023-07-11", "close": 28.77, "volume": 97456.0}, {"date": "2023-07-12", "close": 29.0, "volume": 74416.0}, {"date": "2023-07-13", "close": 29.76, "volume": 208600.0}, {"date": "2023-07-14", "close": 30.3, "volume": 111223.0}, {"date": "2023-07-17", "close": 30.42, "volume": 79731.0}, {"date": "2023-07-18", "close": 30.29, "volume": 83359.0}, {"date": "2023-07-19", "close": 30.34, "volume": 89331.0}, {"date": "2023-07-20", "close": 30.33, "volume": 50995.0}, {"date": "2023-07-21", "close": 29.98, "volume": 86116.0}, {"date": "2023-07-24", "close": 30.46, "volume": 229268.0}, {"date": "2023-07-25", "close": 30.09, "volume": 149444.0}, {"date": "2023-07-26", "close": 30.27, "volume": 103215.0}, {"date": "2023-07-27", "close": 31.35, "volume": 145836.0}, {"date": "2023-07-28", "close": 31.24, "volume": 88466.0}, {"date": "2023-07-31", "close": 31.17, "volume": 65981.0}, {"date": "2023-08-01", "close": 31.52, "volume": 103846.0}, {"date": "2023-08-02", "close": 31.11, "volume": 64324.0}, {"date": "2023-08-03", "close": 30.58, "volume": 103293.0}, {"date": "2023-08-04", "close": 30.96, "volume": 113086.0}, {"date": "2023-08-07", "close": 31.26, "volume": 79089.0}, {"date": "2023-08-08", "close": 31.53, "volume": 127112.0}, {"date": "2023-08-09", "close": 31.77, "volume": 67308.0}, {"date": "2023-08-10", "close": 31.56, "volume": 122721.0}, {"date": "2023-08-11", "close": 32.06, "volume": 118344.0}, {"date": "2023-08-14", "close": 31.99, "volume": 78512.0}, {"date": "2023-08-15", "close": 32.63, "volume": 129269.0}, {"date": "2023-08-16", "close": 32.55, "volume": 196966.0}, {"date": "2023-08-17", "close": 33.49, "volume": 238966.0}, {"date": "2023-08-18", "close": 33.03, "volume": 178503.0}, {"date": "2023-08-21", "close": 33.54, "volume": 222300.0}, {"date": "2023-08-22", "close": 32.18, "volume": 1148143.0}, {"date": "2023-08-23", "close": 31.77, "volume": 505826.0}, {"date": "2023-08-24", "close": 34.28, "volume": 250780.0}, {"date": "2023-08-25", "close": 33.69, "volume": 203973.0}, {"date": "2023-08-28", "close": 34.03, "volume": 171326.0}, {"date": "2023-08-29", "close": 34.01, "volume": 82652.0}, {"date": "2023-08-30", "close": 33.98, "volume": 181337.0}, {"date": "2023-08-31", "close": 33.8, "volume": 204342.0}, {"date": "2023-09-01", "close": 33.76, "volume": 106234.0}, {"date": "2023-09-04", "close": 33.89, "volume": 81173.0}, {"date": "2023-09-05", "close": 34.0, "volume": 53836.0}, {"date": "2023-09-06", "close": 32.76, "volume": 209428.0}, {"date": "2023-09-07", "close": 32.43, "volume": 157562.0}, {"date": "2023-09-08", "close": 32.16, "volume": 191379.0}, {"date": "2023-09-11", "close": 32.65, "volume": 113352.0}, {"date": "2023-09-12", "close": 33.01, "volume": 133404.0}, {"date": "2023-09-13", "close": 32.55, "volume": 89815.0}, {"date": "2023-09-14", "close": 32.97, "volume": 175997.0}, {"date": "2023-09-15", "close": 34.02, "volume": 264919.0}, {"date": "2023-09-18", "close": 33.83, "volume": 99539.0}, {"date": "2023-09-19", "close": 33.5, "volume": 157422.0}, {"date": "2023-09-20", "close": 33.69, "volume": 190747.0}, {"date": "2023-09-21", "close": 33.2, "volume": 144241.0}, {"date": "2023-09-22", "close": 32.8, "volume": 138731.0}, {"date": "2023-09-25", "close": 33.3, "volume": 52371.0}, {"date": "2023-09-26", "close": 32.44, "volume": 110766.0}, {"date": "2023-09-27", "close": 31.73, "volume": 135747.0}, {"date": "2023-09-28", "close": 31.09, "volume": 168389.0}, {"date": "2023-09-29", "close": 31.28, "volume": 102477.0}, {"date": "2023-10-02", "close": 30.89, "volume": 87368.0}, {"date": "2023-10-03", "close": 29.35, "volume": 182793.0}, {"date": "2023-10-04", "close": 29.46, "volume": 363480.0}, {"date": "2023-10-05", "close": 29.15, "volume": 368817.0}, {"date": "2023-10-06", "close": 29.21, "volume": 100484.0}, {"date": "2023-10-09", "close": 29.1, "volume": 68380.0}, {"date": "2023-10-10", "close": 30.0, "volume": 88930.0}, {"date": "2023-10-11", "close": 30.7, "volume": 89766.0}, {"date": "2023-10-12", "close": 31.19, "volume": 114615.0}, {"date": "2023-10-13", "close": 30.59, "volume": 44675.0}, {"date": "2023-10-16", "close": 30.37, "volume": 142531.0}, {"date": "2023-10-17", "close": 29.61, "volume": 209725.0}, {"date": "2023-10-18", "close": 29.33, "volume": 214482.0}, {"date": "2023-10-19", "close": 30.53, "volume": 225871.0}, {"date": "2023-10-20", "close": 30.26, "volume": 618207.0}, {"date": "2023-10-23", "close": 31.86, "volume": 230364.0}, {"date": "2023-10-24", "close": 31.6, "volume": 134800.0}, {"date": "2023-10-25", "close": 30.43, "volume": 153721.0}, {"date": "2023-10-26", "close": 30.26, "volume": 127684.0}, {"date": "2023-10-27", "close": 30.0, "volume": 1059115.0}, {"date": "2023-10-30", "close": 29.27, "volume": 246729.0}, {"date": "2023-10-31", "close": 29.17, "volume": 583412.0}, {"date": "2023-11-01", "close": 29.87, "volume": 196410.0}, {"date": "2023-11-02", "close": 30.24, "volume": 81112.0}, {"date": "2023-11-03", "close": 31.26, "volume": 160245.0}, {"date": "2023-11-06", "close": 31.03, "volume": 71619.0}, {"date": "2023-11-07", "close": 31.56, "volume": 94364.0}, {"date": "2023-11-08", "close": 32.13, "volume": 236889.0}, {"date": "2023-11-09", "close": 32.31, "volume": 150805.0}, {"date": "2023-11-10", "close": 32.12, "volume": 96555.0}, {"date": "2023-11-13", "close": 31.79, "volume": 64062.0}, {"date": "2023-11-14", "close": 32.38, "volume": 69510.0}, {"date": "2023-11-15", "close": 33.18, "volume": 226929.0}, {"date": "2023-11-16", "close": 32.35, "volume": 105065.0}, {"date": "2023-11-17", "close": 32.23, "volume": 103341.0}, {"date": "2023-11-20", "close": 32.44, "volume": 57243.0}, {"date": "2023-11-21", "close": 32.16, "volume": 91267.0}, {"date": "2023-11-22", "close": 31.35, "volume": 130315.0}, {"date": "2023-11-23", "close": 31.17, "volume": 78882.0}, {"date": "2023-11-24", "close": 30.73, "volume": 53129.0}, {"date": "2023-11-27", "close": 30.6, "volume": 61085.0}, {"date": "2023-11-28", "close": 30.73, "volume": 75144.0}, {"date": "2023-11-29", "close": 31.15, "volume": 120495.0}, {"date": "2023-11-30", "close": 31.5, "volume": 239199.0}, {"date": "2023-12-01", "close": 31.61, "volume": 151776.0}, {"date": "2023-12-04", "close": 32.34, "volume": 94515.0}, {"date": "2023-12-05", "close": 31.99, "volume": 132950.0}, {"date": "2023-12-06", "close": 32.97, "volume": 128318.0}, {"date": "2023-12-07", "close": 33.19, "volume": 173515.0}, {"date": "2023-12-08", "close": 33.05, "volume": 73407.0}, {"date": "2023-12-11", "close": 33.01, "volume": 134531.0}, {"date": "2023-12-12", "close": 33.69, "volume": 133468.0}, {"date": "2023-12-13", "close": 33.61, "volume": 108406.0}, {"date": "2023-12-14", "close": 35.48, "volume": 322519.0}, {"date": "2023-12-15", "close": 36.0, "volume": 573997.0}, {"date": "2023-12-18", "close": 35.97, "volume": 203402.0}, {"date": "2023-12-19", "close": 36.3, "volume": 166098.0}, {"date": "2023-12-20", "close": 35.65, "volume": 191099.0}, {"date": "2023-12-21", "close": 35.02, "volume": 183002.0}, {"date": "2023-12-22", "close": 35.42, "volume": 117548.0}, {"date": "2023-12-27", "close": 35.64, "volume": 49021.0}, {"date": "2023-12-28", "close": 36.12, "volume": 48109.0}, {"date": "2023-12-29", "close": 35.96, "volume": 44925.0}, {"date": "2024-01-02", "close": 35.96, "volume": 37308.0}, {"date": "2024-01-03", "close": 34.71, "volume": 82983.0}, {"date": "2024-01-04", "close": 34.3, "volume": 58561.0}, {"date": "2024-01-05", "close": 33.75, "volume": 77425.0}, {"date": "2024-01-08", "close": 33.69, "volume": 64489.0}, {"date": "2024-01-09", "close": 34.05, "volume": 117490.0}, {"date": "2024-01-10", "close": 34.21, "volume": 68521.0}, {"date": "2024-01-11", "close": 34.63, "volume": 60944.0}, {"date": "2024-01-12", "close": 33.89, "volume": 137094.0}, {"date": "2024-01-15", "close": 33.0, "volume": 138658.0}, {"date": "2024-01-16", "close": 32.16, "volume": 122754.0}, {"date": "2024-01-17", "close": 32.62, "volume": 132752.0}, {"date": "2024-01-18", "close": 32.48, "volume": 125984.0}, {"date": "2024-01-19", "close": 33.22, "volume": 125730.0}, {"date": "2024-01-22", "close": 33.3, "volume": 54637.0}, {"date": "2024-01-23", "close": 33.85, "volume": 149465.0}, {"date": "2024-01-24", "close": 33.44, "volume": 75045.0}, {"date": "2024-01-25", "close": 33.31, "volume": 82152.0}, {"date": "2024-01-29", "close": 33.6, "volume": 108396.0}, {"date": "2024-01-30", "close": 33.64, "volume": 82062.0}, {"date": "2024-01-31", "close": 33.9, "volume": 162053.0}, {"date": "2024-02-01", "close": 33.5, "volume": 296634.0}, {"date": "2024-02-02", "close": 34.72, "volume": 289592.0}, {"date": "2024-02-05", "close": 34.9, "volume": 93841.0}, {"date": "2024-02-06", "close": 35.48, "volume": 228127.0}, {"date": "2024-02-07", "close": 35.08, "volume": 134361.0}, {"date": "2024-02-08", "close": 35.49, "volume": 78782.0}, {"date": "2024-02-09", "close": 35.74, "volume": 79501.0}, {"date": "2024-02-12", "close": 36.03, "volume": 69470.0}, {"date": "2024-02-13", "close": 36.17, "volume": 163522.0}, {"date": "2024-02-14", "close": 35.49, "volume": 164635.0}, {"date": "2024-02-15", "close": 36.12, "volume": 114490.0}, {"date": "2024-02-16", "close": 35.98, "volume": 99935.0}, {"date": "2024-02-19", "close": 35.77, "volume": 96655.0}, {"date": "2024-02-20", "close": 39.42, "volume": 434076.0}, {"date": "2024-02-21", "close": 39.52, "volume": 349986.0}, {"date": "2024-02-22", "close": 39.63, "volume": 213901.0}, {"date": "2024-02-23", "close": 40.09, "volume": 265020.0}, {"date": "2024-02-26", "close": 39.97, "volume": 187504.0}, {"date": "2024-02-27", "close": 39.85, "volume": 309457.0}, {"date": "2024-02-28", "close": 40.71, "volume": 299466.0}, {"date": "2024-02-29", "close": 41.44, "volume": 375091.0}, {"date": "2024-03-01", "close": 41.37, "volume": 238293.0}, {"date": "2024-03-04", "close": 41.26, "volume": 166641.0}, {"date": "2024-03-05", "close": 40.52, "volume": 275798.0}, {"date": "2024-03-06", "close": 40.45, "volume": 238896.0}, {"date": "2024-03-07", "close": 41.57, "volume": 181792.0}, {"date": "2024-03-08", "close": 41.48, "volume": 183785.0}, {"date": "2024-03-11", "close": 40.79, "volume": 89732.0}, {"date": "2024-03-12", "close": 41.34, "volume": 75050.0}, {"date": "2024-03-13", "close": 41.7, "volume": 57032.0}, {"date": "2024-03-14", "close": 41.15, "volume": 93752.0}, {"date": "2024-03-15", "close": 41.0, "volume": 160380.0}, {"date": "2024-03-18", "close": 40.9, "volume": 92469.0}, {"date": "2024-03-19", "close": 40.5, "volume": 137832.0}, {"date": "2024-03-20", "close": 40.46, "volume": 168130.0}, {"date": "2024-03-21", "close": 41.12, "volume": 249152.0}, {"date": "2024-03-22", "close": 40.63, "volume": 69124.0}, {"date": "2024-03-25", "close": 41.05, "volume": 129271.0}, {"date": "2024-03-26", "close": 41.28, "volume": 87985.0}, {"date": "2024-03-27", "close": 41.24, "volume": 98756.0}, {"date": "2024-03-28", "close": 41.35, "volume": 108583.0}, {"date": "2024-04-02", "close": 40.88, "volume": 117463.0}, {"date": "2024-04-03", "close": 40.17, "volume": 170538.0}, {"date": "2024-04-04", "close": 40.43, "volume": 77088.0}, {"date": "2024-04-05", "close": 39.62, "volume": 172795.0}, {"date": "2024-04-08", "close": 39.43, "volume": 181873.0}, {"date": "2024-04-09", "close": 39.99, "volume": 120303.0}, {"date": "2024-04-10", "close": 39.75, "volume": 152296.0}, {"date": "2024-04-11", "close": 40.24, "volume": 206123.0}, {"date": "2024-04-12", "close": 39.64, "volume": 54342.0}, {"date": "2024-04-15", "close": 39.39, "volume": 215760.0}, {"date": "2024-04-16", "close": 38.17, "volume": 199567.0}, {"date": "2024-04-17", "close": 38.24, "volume": 167625.0}, {"date": "2024-04-18", "close": 38.65, "volume": 186544.0}, {"date": "2024-04-19", "close": 37.74, "volume": 139861.0}, {"date": "2024-04-22", "close": 38.58, "volume": 93739.0}, {"date": "2024-04-23", "close": 38.97, "volume": 104079.0}, {"date": "2024-04-24", "close": 38.56, "volume": 98662.0}, {"date": "2024-04-26", "close": 38.0, "volume": 82944.0}, {"date": "2024-04-29", "close": 38.66, "volume": 108026.0}, {"date": "2024-04-30", "close": 38.62, "volume": 101711.0}, {"date": "2024-05-01", "close": 37.85, "volume": 105955.0}, {"date": "2024-05-02", "close": 37.96, "volume": 246709.0}, {"date": "2024-05-03", "close": 38.0, "volume": 55536.0}, {"date": "2024-05-06", "close": 38.1, "volume": 173995.0}, {"date": "2024-05-07", "close": 38.66, "volume": 176640.0}, {"date": "2024-05-08", "close": 38.9, "volume": 273906.0}, {"date": "2024-05-09", "close": 37.15, "volume": 341399.0}, {"date": "2024-05-10", "close": 38.12, "volume": 170453.0}, {"date": "2024-05-13", "close": 38.6, "volume": 132224.0}, {"date": "2024-05-14", "close": 38.96, "volume": 153261.0}, {"date": "2024-05-15", "close": 39.2, "volume": 130890.0}, {"date": "2024-05-16", "close": 38.97, "volume": 221312.0}, {"date": "2024-05-17", "close": 38.22, "volume": 138162.0}, {"date": "2024-05-20", "close": 37.45, "volume": 162819.0}, {"date": "2024-05-21", "close": 37.59, "volume": 130997.0}, {"date": "2024-05-22", "close": 37.0, "volume": 126841.0}, {"date": "2024-05-23", "close": 37.28, "volume": 363598.0}, {"date": "2024-05-24", "close": 36.89, "volume": 98629.0}, {"date": "2024-05-27", "close": 37.23, "volume": 62747.0}, {"date": "2024-05-28", "close": 36.45, "volume": 142692.0}, {"date": "2024-05-29", "close": 37.35, "volume": 280547.0}, {"date": "2024-05-30", "close": 37.88, "volume": 151508.0}, {"date": "2024-05-31", "close": 38.4, "volume": 203581.0}, {"date": "2024-06-03", "close": 37.82, "volume": 143601.0}, {"date": "2024-06-04", "close": 37.57, "volume": 99770.0}, {"date": "2024-06-05", "close": 38.6, "volume": 142320.0}, {"date": "2024-06-06", "close": 38.16, "volume": 133140.0}, {"date": "2024-06-07", "close": 38.31, "volume": 59747.0}, {"date": "2024-06-11", "close": 38.5, "volume": 202490.0}, {"date": "2024-06-12", "close": 38.16, "volume": 85581.0}, {"date": "2024-06-13", "close": 38.69, "volume": 173180.0}, {"date": "2024-06-14", "close": 37.5, "volume": 219015.0}, {"date": "2024-06-17", "close": 38.3, "volume": 147509.0}, {"date": "2024-06-18", "close": 38.64, "volume": 177389.0}, {"date": "2024-06-19", "close": 38.26, "volume": 217051.0}, {"date": "2024-06-20", "close": 37.99, "volume": 192332.0}, {"date": "2024-06-21", "close": 38.03, "volume": 308059.0}, {"date": "2024-06-24", "close": 38.2, "volume": 95738.0}, {"date": "2024-06-25", "close": 38.47, "volume": 97676.0}, {"date": "2024-06-26", "close": 37.8, "volume": 162625.0}, {"date": "2024-06-27", "close": 37.73, "volume": 102779.0}, {"date": "2024-06-28", "close": 37.63, "volume": 145432.0}, {"date": "2024-07-01", "close": 37.04, "volume": 106867.0}, {"date": "2024-07-02", "close": 37.84, "volume": 167242.0}, {"date": "2024-07-03", "close": 37.81, "volume": 163427.0}, {"date": "2024-07-04", "close": 38.33, "volume": 100212.0}, {"date": "2024-07-05", "close": 38.42, "volume": 48506.0}, {"date": "2024-07-08", "close": 38.49, "volume": 38684.0}, {"date": "2024-07-09", "close": 38.42, "volume": 79670.0}, {"date": "2024-07-10", "close": 38.41, "volume": 90537.0}, {"date": "2024-07-11", "close": 38.99, "volume": 71965.0}, {"date": "2024-07-12", "close": 39.48, "volume": 82650.0}, {"date": "2024-07-15", "close": 39.63, "volume": 102314.0}, {"date": "2024-07-16", "close": 39.62, "volume": 72870.0}, {"date": "2024-07-17", "close": 40.54, "volume": 151822.0}, {"date": "2024-07-18", "close": 40.31, "volume": 181089.0}, {"date": "2024-07-19", "close": 40.33, "volume": 101528.0}, {"date": "2024-07-22", "close": 40.13, "volume": 65025.0}, {"date": "2024-07-23", "close": 40.36, "volume": 66892.0}, {"date": "2024-07-24", "close": 39.95, "volume": 90700.0}, {"date": "2024-07-25", "close": 39.32, "volume": 98174.0}, {"date": "2024-07-26", "close": 39.57, "volume": 66917.0}, {"date": "2024-07-29", "close": 40.15, "volume": 79999.0}, {"date": "2024-07-30", "close": 40.05, "volume": 104398.0}, {"date": "2024-07-31", "close": 42.09, "volume": 314226.0}, {"date": "2024-08-01", "close": 43.09, "volume": 201349.0}, {"date": "2024-08-02", "close": 40.78, "volume": 146971.0}, {"date": "2024-08-05", "close": 38.91, "volume": 131995.0}, {"date": "2024-08-06", "close": 38.95, "volume": 110168.0}, {"date": "2024-08-07", "close": 38.77, "volume": 82254.0}, {"date": "2024-08-08", "close": 38.51, "volume": 97280.0}, {"date": "2024-08-09", "close": 39.63, "volume": 105780.0}, {"date": "2024-08-12", "close": 40.07, "volume": 73195.0}, {"date": "2024-08-13", "close": 39.92, "volume": 76852.0}, {"date": "2024-08-14", "close": 40.22, "volume": 78443.0}, {"date": "2024-08-15", "close": 40.28, "volume": 86237.0}, {"date": "2024-08-16", "close": 40.5, "volume": 70094.0}, {"date": "2024-08-19", "close": 40.22, "volume": 82092.0}, {"date": "2024-08-20", "close": 42.32, "volume": 240148.0}, {"date": "2024-08-21", "close": 41.6, "volume": 190498.0}, {"date": "2024-08-22", "close": 41.92, "volume": 96741.0}, {"date": "2024-08-23", "close": 41.32, "volume": 107836.0}, {"date": "2024-08-26", "close": 42.91, "volume": 150209.0}, {"date": "2024-08-27", "close": 42.48, "volume": 160421.0}, {"date": "2024-08-28", "close": 42.19, "volume": 115488.0}, {"date": "2024-08-29", "close": 42.7, "volume": 131774.0}, {"date": "2024-08-30", "close": 42.57, "volume": 225115.0}, {"date": "2024-09-02", "close": 42.46, "volume": 99690.0}, {"date": "2024-09-03", "close": 42.25, "volume": 74690.0}, {"date": "2024-09-04", "close": 40.52, "volume": 132878.0}, {"date": "2024-09-05", "close": 39.82, "volume": 103844.0}, {"date": "2024-09-06", "close": 39.85, "volume": 166512.0}, {"date": "2024-09-09", "close": 42.35, "volume": 247765.0}, {"date": "2024-09-10", "close": 42.33, "volume": 301134.0}, {"date": "2024-09-11", "close": 42.62, "volume": 155948.0}, {"date": "2024-09-12", "close": 43.65, "volume": 114146.0}, {"date": "2024-09-13", "close": 43.85, "volume": 190015.0}, {"date": "2024-09-16", "close": 43.61, "volume": 118672.0}, {"date": "2024-09-17", "close": 44.0, "volume": 159469.0}, {"date": "2024-09-18", "close": 44.17, "volume": 88882.0}, {"date": "2024-09-19", "close": 44.89, "volume": 197110.0}, {"date": "2024-09-20", "close": 45.31, "volume": 306474.0}, {"date": "2024-09-23", "close": 45.57, "volume": 125889.0}, {"date": "2024-09-24", "close": 45.97, "volume": 111528.0}, {"date": "2024-09-25", "close": 46.5, "volume": 99290.0}, {"date": "2024-09-26", "close": 47.17, "volume": 136032.0}, {"date": "2024-09-27", "close": 47.35, "volume": 111997.0}, {"date": "2024-09-30", "close": 47.5, "volume": 182799.0}, {"date": "2024-10-01", "close": 47.85, "volume": 116812.0}, {"date": "2024-10-02", "close": 46.61, "volume": 100583.0}, {"date": "2024-10-03", "close": 44.26, "volume": 195553.0}, {"date": "2024-10-04", "close": 43.51, "volume": 127754.0}, {"date": "2024-10-07", "close": 44.03, "volume": 99128.0}, {"date": "2024-10-08", "close": 43.85, "volume": 204016.0}, {"date": "2024-10-09", "close": 43.61, "volume": 126708.0}, {"date": "2024-10-10", "close": 44.38, "volume": 77358.0}, {"date": "2024-10-11", "close": 44.16, "volume": 77615.0}, {"date": "2024-10-14", "close": 43.96, "volume": 105807.0}, {"date": "2024-10-15", "close": 44.31, "volume": 118317.0}, {"date": "2024-10-16", "close": 43.27, "volume": 123412.0}, {"date": "2024-10-17", "close": 43.15, "volume": 355158.0}, {"date": "2024-10-18", "close": 42.72, "volume": 250534.0}, {"date": "2024-10-21", "close": 42.81, "volume": 170153.0}, {"date": "2024-10-22", "close": 42.19, "volume": 157197.0}, {"date": "2024-10-23", "close": 42.18, "volume": 62577.0}, {"date": "2024-10-24", "close": 41.29, "volume": 105852.0}, {"date": "2024-10-25", "close": 40.69, "volume": 101616.0}, {"date": "2024-10-28", "close": 41.1, "volume": 154077.0}, {"date": "2024-10-29", "close": 41.09, "volume": 236441.0}, {"date": "2024-10-30", "close": 40.44, "volume": 162572.0}, {"date": "2024-10-31", "close": 41.5, "volume": 221018.0}, {"date": "2024-11-01", "close": 41.42, "volume": 136543.0}, {"date": "2024-11-04", "close": 42.02, "volume": 237741.0}, {"date": "2024-11-05", "close": 42.1, "volume": 65048.0}, {"date": "2024-11-06", "close": 42.6, "volume": 72897.0}, {"date": "2024-11-07", "close": 42.48, "volume": 132504.0}, {"date": "2024-11-08", "close": 42.02, "volume": 60966.0}, {"date": "2024-11-11", "close": 41.75, "volume": 160277.0}, {"date": "2024-11-12", "close": 41.64, "volume": 81228.0}, {"date": "2024-11-13", "close": 41.45, "volume": 72449.0}, {"date": "2024-11-14", "close": 41.48, "volume": 88217.0}, {"date": "2024-11-15", "close": 41.96, "volume": 81242.0}, {"date": "2024-11-18", "close": 41.43, "volume": 136124.0}, {"date": "2024-11-19", "close": 42.05, "volume": 100282.0}, {"date": "2024-11-20", "close": 41.65, "volume": 60990.0}, {"date": "2024-11-21", "close": 40.88, "volume": 128542.0}, {"date": "2024-11-22", "close": 41.1, "volume": 74325.0}, {"date": "2024-11-25", "close": 41.54, "volume": 116871.0}, {"date": "2024-11-26", "close": 42.01, "volume": 69869.0}, {"date": "2024-11-27", "close": 42.09, "volume": 67495.0}, {"date": "2024-11-28", "close": 42.38, "volume": 105765.0}, {"date": "2024-11-29", "close": 42.46, "volume": 43561.0}, {"date": "2024-12-02", "close": 42.1, "volume": 74013.0}, {"date": "2024-12-03", "close": 42.21, "volume": 82793.0}, {"date": "2024-12-04", "close": 41.58, "volume": 57366.0}, {"date": "2024-12-05", "close": 41.44, "volume": 45911.0}, {"date": "2024-12-06", "close": 40.82, "volume": 108155.0}, {"date": "2024-12-09", "close": 40.06, "volume": 428846.0}, {"date": "2024-12-10", "close": 39.66, "volume": 258393.0}, {"date": "2024-12-11", "close": 39.97, "volume": 96667.0}, {"date": "2024-12-12", "close": 39.45, "volume": 117670.0}, {"date": "2024-12-13", "close": 39.09, "volume": 134900.0}, {"date": "2024-12-16", "close": 38.94, "volume": 84884.0}, {"date": "2024-12-17", "close": 39.98, "volume": 84097.0}, {"date": "2024-12-18", "close": 40.03, "volume": 116931.0}, {"date": "2024-12-19", "close": 40.0, "volume": 158261.0}, {"date": "2024-12-20", "close": 39.49, "volume": 117794.0}, {"date": "2024-12-23", "close": 40.58, "volume": 72192.0}, {"date": "2024-12-24", "close": 40.99, "volume": 47852.0}, {"date": "2024-12-27", "close": 41.22, "volume": 37121.0}, {"date": "2024-12-30", "close": 41.09, "volume": 34189.0}, {"date": "2024-12-31", "close": 40.61, "volume": 43558.0}, {"date": "2025-01-02", "close": 40.85, "volume": 38436.0}, {"date": "2025-01-03", "close": 40.76, "volume": 53905.0}, {"date": "2025-01-06", "close": 39.69, "volume": 86910.0}, {"date": "2025-01-07", "close": 39.99, "volume": 78978.0}, {"date": "2025-01-08", "close": 40.47, "volume": 79672.0}, {"date": "2025-01-09", "close": 40.3, "volume": 56034.0}, {"date": "2025-01-10", "close": 40.21, "volume": 43169.0}, {"date": "2025-01-13", "close": 39.59, "volume": 56346.0}, {"date": "2025-01-14", "close": 39.61, "volume": 58342.0}, {"date": "2025-01-15", "close": 40.08, "volume": 219025.0}, {"date": "2025-01-16", "close": 39.75, "volume": 81764.0}, {"date": "2025-01-17", "close": 40.02, "volume": 49456.0}, {"date": "2025-01-20", "close": 40.12, "volume": 51602.0}, {"date": "2025-01-21", "close": 40.29, "volume": 112787.0}, {"date": "2025-01-22", "close": 40.26, "volume": 67019.0}, {"date": "2025-01-23", "close": 39.7, "volume": 76105.0}, {"date": "2025-01-24", "close": 39.86, "volume": 53383.0}, {"date": "2025-01-28", "close": 39.64, "volume": 111635.0}, {"date": "2025-01-29", "close": 39.64, "volume": 113573.0}, {"date": "2025-01-30", "close": 39.17, "volume": 88769.0}, {"date": "2025-01-31", "close": 39.39, "volume": 222705.0}, {"date": "2025-02-03", "close": 37.14, "volume": 193696.0}, {"date": "2025-02-04", "close": 37.0, "volume": 155750.0}, {"date": "2025-02-05", "close": 36.87, "volume": 152726.0}, {"date": "2025-02-06", "close": 37.0, "volume": 182081.0}, {"date": "2025-02-07", "close": 37.99, "volume": 136092.0}, {"date": "2025-02-10", "close": 37.44, "volume": 66513.0}, {"date": "2025-02-11", "close": 37.15, "volume": 80709.0}, {"date": "2025-02-12", "close": 37.43, "volume": 95380.0}, {"date": "2025-02-13", "close": 37.47, "volume": 94260.0}, {"date": "2025-02-14", "close": 37.86, "volume": 104115.0}, {"date": "2025-02-17", "close": 38.41, "volume": 138795.0}, {"date": "2025-02-18", "close": 39.88, "volume": 784904.0}, {"date": "2025-02-19", "close": 39.5, "volume": 497671.0}, {"date": "2025-02-20", "close": 38.43, "volume": 381979.0}, {"date": "2025-02-21", "close": 38.46, "volume": 199143.0}, {"date": "2025-02-24", "close": 38.15, "volume": 219051.0}, {"date": "2025-02-25", "close": 38.1, "volume": 100370.0}, {"date": "2025-02-26", "close": 38.32, "volume": 90872.0}, {"date": "2025-02-27", "close": 39.44, "volume": 126731.0}, {"date": "2025-02-28", "close": 38.54, "volume": 271674.0}, {"date": "2025-03-03", "close": 38.03, "volume": 148613.0}, {"date": "2025-03-04", "close": 36.91, "volume": 103976.0}, {"date": "2025-03-05", "close": 35.21, "volume": 219034.0}, {"date": "2025-03-06", "close": 34.31, "volume": 338609.0}, {"date": "2025-03-07", "close": 34.02, "volume": 177318.0}, {"date": "2025-03-10", "close": 34.0, "volume": 161368.0}, {"date": "2025-03-11", "close": 33.78, "volume": 285555.0}, {"date": "2025-03-12", "close": 32.73, "volume": 345934.0}, {"date": "2025-03-13", "close": 33.26, "volume": 200700.0}, {"date": "2025-03-14", "close": 33.41, "volume": 190593.0}, {"date": "2025-03-17", "close": 33.97, "volume": 112897.0}, {"date": "2025-03-18", "close": 33.87, "volume": 84539.0}, {"date": "2025-03-19", "close": 33.49, "volume": 122562.0}, {"date": "2025-03-20", "close": 34.25, "volume": 247114.0}, {"date": "2025-03-21", "close": 34.15, "volume": 346591.0}, {"date": "2025-03-24", "close": 34.0, "volume": 152042.0}, {"date": "2025-03-25", "close": 34.51, "volume": 219668.0}, {"date": "2025-03-26", "close": 34.1, "volume": 151908.0}, {"date": "2025-03-27", "close": 33.41, "volume": 164892.0}, {"date": "2025-03-28", "close": 33.07, "volume": 156548.0}, {"date": "2025-03-31", "close": 32.05, "volume": 173227.0}, {"date": "2025-04-01", "close": 31.76, "volume": 154870.0}, {"date": "2025-04-02", "close": 31.87, "volume": 142864.0}, {"date": "2025-04-03", "close": 30.66, "volume": 407959.0}, {"date": "2025-04-04", "close": 28.49, "volume": 476583.0}, {"date": "2025-04-07", "close": 28.2, "volume": 425850.0}, {"date": "2025-04-08", "close": 29.97, "volume": 317462.0}, {"date": "2025-04-09", "close": 28.54, "volume": 326148.0}, {"date": "2025-04-10", "close": 30.33, "volume": 410401.0}, {"date": "2025-04-11", "close": 30.66, "volume": 135923.0}, {"date": "2025-04-14", "close": 30.58, "volume": 296361.0}, {"date": "2025-04-15", "close": 29.97, "volume": 110430.0}, {"date": "2025-04-16", "close": 29.41, "volume": 137336.0}, {"date": "2025-04-17", "close": 30.03, "volume": 120447.0}, {"date": "2025-04-22", "close": 29.57, "volume": 184898.0}, {"date": "2025-04-23", "close": 30.26, "volume": 127623.0}, {"date": "2025-04-24", "close": 30.54, "volume": 117790.0}, {"date": "2025-04-28", "close": 31.03, "volume": 95368.0}, {"date": "2025-04-29", "close": 31.66, "volume": 148826.0}, {"date": "2025-04-30", "close": 31.5, "volume": 282070.0}, {"date": "2025-05-01", "close": 31.48, "volume": 156454.0}, {"date": "2025-05-02", "close": 31.88, "volume": 183889.0}, {"date": "2025-05-05", "close": 31.38, "volume": 96706.0}, {"date": "2025-05-06", "close": 31.0, "volume": 80618.0}, {"date": "2025-05-07", "close": 31.41, "volume": 110914.0}, {"date": "2025-05-08", "close": 31.28, "volume": 425570.0}, {"date": "2025-05-09", "close": 30.97, "volume": 201798.0}, {"date": "2025-05-12", "close": 31.6, "volume": 128151.0}, {"date": "2025-05-13", "close": 33.08, "volume": 170350.0}, {"date": "2025-05-14", "close": 32.63, "volume": 175713.0}, {"date": "2025-05-15", "close": 31.54, "volume": 185327.0}, {"date": "2025-05-16", "close": 32.45, "volume": 382669.0}, {"date": "2025-05-19", "close": 31.51, "volume": 178367.0}, {"date": "2025-05-20", "close": 31.19, "volume": 180202.0}, {"date": "2025-05-21", "close": 30.1, "volume": 296364.0}, {"date": "2025-05-22", "close": 30.16, "volume": 187288.0}, {"date": "2025-05-23", "close": 30.54, "volume": 96345.0}, {"date": "2025-05-26", "close": 30.2, "volume": 92219.0}, {"date": "2025-05-27", "close": 30.63, "volume": 119426.0}, {"date": "2025-05-28", "close": 30.92, "volume": 129153.0}, {"date": "2025-05-29", "close": 31.13, "volume": 96892.0}, {"date": "2025-05-30", "close": 30.96, "volume": 224116.0}, {"date": "2025-06-02", "close": 30.63, "volume": 99903.0}, {"date": "2025-06-03", "close": 30.78, "volume": 166824.0}, {"date": "2025-06-04", "close": 31.7, "volume": 164045.0}, {"date": "2025-06-05", "close": 31.87, "volume": 192338.0}, {"date": "2025-06-06", "close": 31.4, "volume": 79153.0}, {"date": "2025-06-10", "close": 31.64, "volume": 81965.0}, {"date": "2025-06-11", "close": 31.5, "volume": 124076.0}, {"date": "2025-06-12", "close": 31.37, "volume": 154457.0}, {"date": "2025-06-13", "close": 30.65, "volume": 156724.0}, {"date": "2025-06-16", "close": 30.75, "volume": 92128.0}, {"date": "2025-06-17", "close": 30.32, "volume": 160534.0}, {"date": "2025-06-18", "close": 30.57, "volume": 128502.0}, {"date": "2025-06-19", "close": 29.95, "volume": 227710.0}, {"date": "2025-06-20", "close": 30.41, "volume": 251410.0}, {"date": "2025-06-23", "close": 30.26, "volume": 137826.0}, {"date": "2025-06-24", "close": 31.09, "volume": 143227.0}, {"date": "2025-06-25", "close": 30.97, "volume": 142047.0}, {"date": "2025-06-26", "close": 32.0, "volume": 196453.0}, {"date": "2025-06-27", "close": 32.25, "volume": 218798.0}, {"date": "2025-06-30", "close": 32.7, "volume": 178532.0}, {"date": "2025-07-01", "close": 33.22, "volume": 102123.0}, {"date": "2025-07-02", "close": 33.15, "volume": 137369.0}, {"date": "2025-07-03", "close": 33.17, "volume": 191014.0}, {"date": "2025-07-04", "close": 34.37, "volume": 161385.0}, {"date": "2025-07-07", "close": 34.18, "volume": 231056.0}, {"date": "2025-07-08", "close": 33.86, "volume": 168861.0}, {"date": "2025-07-09", "close": 34.3, "volume": 106715.0}, {"date": "2025-07-10", "close": 34.34, "volume": 123822.0}, {"date": "2025-07-11", "close": 34.48, "volume": 163871.0}, {"date": "2025-07-14", "close": 34.27, "volume": 113016.0}, {"date": "2025-07-15", "close": 34.01, "volume": 175930.0}, {"date": "2025-07-16", "close": 34.09, "volume": 207210.0}, {"date": "2025-07-17", "close": 34.2, "volume": 119693.0}, {"date": "2025-07-18", "close": 34.46, "volume": 294513.0}, {"date": "2025-07-21", "close": 33.99, "volume": 122375.0}, {"date": "2025-07-22", "close": 33.71, "volume": 92983.0}, {"date": "2025-07-23", "close": 34.54, "volume": 133236.0}, {"date": "2025-07-24", "close": 34.93, "volume": 177645.0}, {"date": "2025-07-25", "close": 34.79, "volume": 71927.0}, {"date": "2025-07-28", "close": 35.13, "volume": 134256.0}, {"date": "2025-07-29", "close": 35.03, "volume": 96817.0}, {"date": "2025-07-30", "close": 34.9, "volume": 101213.0}, {"date": "2025-07-31", "close": 33.64, "volume": 270524.0}, {"date": "2025-08-01", "close": 33.23, "volume": 116782.0}, {"date": "2025-08-04", "close": 33.76, "volume": 107988.0}, {"date": "2025-08-05", "close": 33.75, "volume": 122965.0}, {"date": "2025-08-06", "close": 34.45, "volume": 123777.0}, {"date": "2025-08-07", "close": 34.45, "volume": 153188.0}, {"date": "2025-08-08", "close": 34.5, "volume": 163427.0}, {"date": "2025-08-11", "close": 35.02, "volume": 132664.0}, {"date": "2025-08-12", "close": 35.12, "volume": 145593.0}, {"date": "2025-08-13", "close": 35.53, "volume": 213282.0}, {"date": "2025-08-14", "close": 35.53, "volume": 147043.0}, {"date": "2025-08-15", "close": 35.7, "volume": 139160.0}, {"date": "2025-08-18", "close": 36.38, "volume": 169393.0}, {"date": "2025-08-19", "close": 39.49, "volume": 634534.0}, {"date": "2025-08-20", "close": 39.86, "volume": 319405.0}, {"date": "2025-08-21", "close": 40.57, "volume": 256082.0}, {"date": "2025-08-22", "close": 40.24, "volume": 355057.0}, {"date": "2025-08-25", "close": 40.73, "volume": 192484.0}, {"date": "2025-08-26", "close": 40.82, "volume": 234863.0}, {"date": "2025-08-27", "close": 40.47, "volume": 130021.0}, {"date": "2025-08-28", "close": 40.44, "volume": 134325.0}, {"date": "2025-08-29", "close": 40.0, "volume": 310437.0}, {"date": "2025-09-01", "close": 39.1, "volume": 239932.0}, {"date": "2025-09-02", "close": 38.94, "volume": 334418.0}, {"date": "2025-09-03", "close": 38.87, "volume": 564887.0}, {"date": "2025-09-04", "close": 39.59, "volume": 200469.0}, {"date": "2025-09-05", "close": 39.54, "volume": 102323.0}, {"date": "2025-09-08", "close": 39.25, "volume": 89667.0}, {"date": "2025-09-09", "close": 39.58, "volume": 155094.0}, {"date": "2025-09-10", "close": 39.09, "volume": 135504.0}, {"date": "2025-09-11", "close": 39.37, "volume": 150498.0}, {"date": "2025-09-12", "close": 39.58, "volume": 124028.0}, {"date": "2025-09-15", "close": 39.2, "volume": 117912.0}, {"date": "2025-09-16", "close": 40.03, "volume": 105539.0}, {"date": "2025-09-17", "close": 39.83, "volume": 152262.0}, {"date": "2025-09-18", "close": 39.54, "volume": 270657.0}, {"date": "2025-09-19", "close": 40.01, "volume": 303790.0}, {"date": "2025-09-22", "close": 39.0, "volume": 112877.0}, {"date": "2025-09-23", "close": 38.86, "volume": 202477.0}, {"date": "2025-09-24", "close": 38.36, "volume": 132072.0}, {"date": "2025-09-25", "close": 37.94, "volume": 144531.0}, {"date": "2025-09-26", "close": 37.99, "volume": 133761.0}, {"date": "2025-09-29", "close": 38.05, "volume": 85930.0}, {"date": "2025-09-30", "close": 38.56, "volume": 197677.0}, {"date": "2025-10-01", "close": 38.69, "volume": 108078.0}, {"date": "2025-10-02", "close": 38.39, "volume": 134016.0}, {"date": "2025-10-03", "close": 38.97, "volume": 167614.0}, {"date": "2025-10-06", "close": 38.84, "volume": 82312.0}, {"date": "2025-10-07", "close": 38.88, "volume": 130648.0}, {"date": "2025-10-08", "close": 39.54, "volume": 122049.0}, {"date": "2025-10-09", "close": 39.54, "volume": 252887.0}, {"date": "2025-10-10", "close": 39.67, "volume": 156040.0}, {"date": "2025-10-13", "close": 38.31, "volume": 87976.0}, {"date": "2025-10-14", "close": 38.07, "volume": 210731.0}, {"date": "2025-10-15", "close": 38.72, "volume": 399245.0}, {"date": "2025-10-16", "close": 38.51, "volume": 177197.0}, {"date": "2025-10-17", "close": 37.45, "volume": 212799.0}, {"date": "2025-10-20", "close": 36.0, "volume": 145346.0}, {"date": "2025-10-21", "close": 36.25, "volume": 111706.0}, {"date": "2025-10-22", "close": 36.33, "volume": 203372.0}, {"date": "2025-10-23", "close": 36.64, "volume": 100614.0}, {"date": "2025-10-24", "close": 36.85, "volume": 76041.0}, {"date": "2025-10-27", "close": 36.8, "volume": 75662.0}, {"date": "2025-10-28", "close": 36.7, "volume": 125138.0}, {"date": "2025-10-29", "close": 36.58, "volume": 136370.0}, {"date": "2025-10-30", "close": 36.51, "volume": 59686.0}, {"date": "2025-10-31", "close": 36.1, "volume": 66492.0}, {"date": "2025-11-03", "close": 35.97, "volume": 100863.0}, {"date": "2025-11-04", "close": 35.6, "volume": 148517.0}, {"date": "2025-11-05", "close": 35.49, "volume": 107028.0}, {"date": "2025-11-06", "close": 35.42, "volume": 144593.0}, {"date": "2025-11-07", "close": 35.09, "volume": 94647.0}, {"date": "2025-11-10", "close": 35.0, "volume": 121673.0}, {"date": "2025-11-11", "close": 34.99, "volume": 130602.0}, {"date": "2025-11-12", "close": 34.09, "volume": 189487.0}, {"date": "2025-11-13", "close": 33.5, "volume": 215063.0}, {"date": "2025-11-14", "close": 32.73, "volume": 270311.0}, {"date": "2025-11-17", "close": 33.78, "volume": 163789.0}, {"date": "2025-11-18", "close": 33.37, "volume": 178374.0}, {"date": "2025-11-19", "close": 32.5, "volume": 278713.0}, {"date": "2025-11-20", "close": 33.18, "volume": 135151.0}, {"date": "2025-11-21", "close": 32.56, "volume": 105079.0}, {"date": "2025-11-24", "close": 33.79, "volume": 323354.0}, {"date": "2025-11-25", "close": 33.62, "volume": 86795.0}, {"date": "2025-11-26", "close": 33.87, "volume": 150028.0}, {"date": "2025-11-27", "close": 33.81, "volume": 121098.0}, {"date": "2025-11-28", "close": 34.3, "volume": 157820.0}, {"date": "2025-12-01", "close": 33.53, "volume": 190842.0}, {"date": "2025-12-02", "close": 33.25, "volume": 2132123.0}, {"date": "2025-12-03", "close": 32.6, "volume": 222365.0}, {"date": "2025-12-04", "close": 32.99, "volume": 1146137.0}, {"date": "2025-12-05", "close": 32.16, "volume": 439874.0}, {"date": "2025-12-08", "close": 32.41, "volume": 110617.0}, {"date": "2025-12-09", "close": 32.11, "volume": 97611.0}, {"date": "2025-12-10", "close": 31.88, "volume": 101688.0}, {"date": "2025-12-11", "close": 31.6, "volume": 341279.0}, {"date": "2025-12-12", "close": 31.64, "volume": 129483.0}, {"date": "2025-12-15", "close": 31.73, "volume": 138727.0}, {"date": "2025-12-16", "close": 31.4, "volume": 98590.0}, {"date": "2025-12-17", "close": 31.45, "volume": 308760.0}, {"date": "2025-12-18", "close": 31.09, "volume": 854648.0}, {"date": "2025-12-19", "close": 31.6, "volume": 177471.0}, {"date": "2025-12-22", "close": 31.89, "volume": 162806.0}, {"date": "2025-12-23", "close": 31.92, "volume": 149867.0}, {"date": "2025-12-24", "close": 31.84, "volume": 41562.0}, {"date": "2025-12-29", "close": 31.74, "volume": 59332.0}, {"date": "2025-12-30", "close": 31.97, "volume": 63327.0}, {"date": "2025-12-31", "close": 31.45, "volume": 393184.0}, {"date": "2026-01-02", "close": 31.94, "volume": 59600.0}, {"date": "2026-01-05", "close": 31.4, "volume": 122770.0}, {"date": "2026-01-06", "close": 31.13, "volume": 89624.0}, {"date": "2026-01-07", "close": 31.25, "volume": 139469.0}, {"date": "2026-01-08", "close": 31.64, "volume": 113122.0}, {"date": "2026-01-09", "close": 31.72, "volume": 82497.0}, {"date": "2026-01-12", "close": 32.0, "volume": 108502.0}, {"date": "2026-01-13", "close": 32.07, "volume": 133243.0}, {"date": "2026-01-14", "close": 31.7, "volume": 99089.0}, {"date": "2026-01-15", "close": 31.69, "volume": 1182274.0}, {"date": "2026-01-16", "close": 32.55, "volume": 124878.0}, {"date": "2026-01-19", "close": 32.31, "volume": 125255.0}, {"date": "2026-01-20", "close": 28.42, "volume": 1373901.0}, {"date": "2026-01-21", "close": 27.24, "volume": 848798.0}, {"date": "2026-01-22", "close": 27.42, "volume": 392319.0}, {"date": "2026-01-23", "close": 26.51, "volume": 445945.0}, {"date": "2026-01-27", "close": 25.74, "volume": 293596.0}, {"date": "2026-01-28", "close": 25.18, "volume": 405300.0}, {"date": "2026-01-29", "close": 25.72, "volume": 342982.0}, {"date": "2026-01-30", "close": 25.81, "volume": 671033.0}, {"date": "2026-02-02", "close": 26.33, "volume": 413198.0}, {"date": "2026-02-03", "close": 25.86, "volume": 214616.0}, {"date": "2026-02-04", "close": 24.94, "volume": 226125.0}, {"date": "2026-02-05", "close": 24.66, "volume": 1096180.0}, {"date": "2026-02-06", "close": 24.0, "volume": 462367.0}, {"date": "2026-02-09", "close": 24.6, "volume": 270909.0}, {"date": "2026-02-10", "close": 24.73, "volume": 233944.0}, {"date": "2026-02-11", "close": 25.35, "volume": 260789.0}, {"date": "2026-02-12", "close": 24.85, "volume": 237938.0}, {"date": "2026-02-13", "close": 24.35, "volume": 242889.0}, {"date": "2026-02-16", "close": 25.03, "volume": 229693.0}, {"date": "2026-02-17", "close": 25.1, "volume": 174684.0}, {"date": "2026-02-18", "close": 25.38, "volume": 239241.0}, {"date": "2026-02-19", "close": 25.31, "volume": 248481.0}, {"date": "2026-02-20", "close": 25.03, "volume": 222738.0}, {"date": "2026-02-23", "close": 24.57, "volume": 456515.0}, {"date": "2026-02-24", "close": 21.36, "volume": 3194986.0}, {"date": "2026-02-25", "close": 24.36, "volume": 736438.0}, {"date": "2026-02-26", "close": 24.9, "volume": 432140.0}, {"date": "2026-02-27", "close": 25.7, "volume": 404426.0}, {"date": "2026-03-02", "close": 24.94, "volume": 345315.0}, {"date": "2026-03-03", "close": 24.03, "volume": 340858.0}, {"date": "2026-03-04", "close": 23.6, "volume": 290657.0}, {"date": "2026-03-05", "close": 23.66, "volume": 250880.0}, {"date": "2026-03-06", "close": 23.91, "volume": 355327.0}, {"date": "2026-03-09", "close": 23.36, "volume": 406431.0}, {"date": "2026-03-10", "close": 23.35, "volume": 220723.0}, {"date": "2026-03-11", "close": 22.81, "volume": 277378.0}, {"date": "2026-03-12", "close": 22.07, "volume": 381926.0}, {"date": "2026-03-13", "close": 21.81, "volume": 368493.0}, {"date": "2026-03-16", "close": 21.86, "volume": 411220.0}, {"date": "2026-03-17", "close": 21.86, "volume": 225081.0}, {"date": "2026-03-18", "close": 22.02, "volume": 172137.0}, {"date": "2026-03-19", "close": 21.58, "volume": 295954.0}, {"date": "2026-03-20", "close": 20.92, "volume": 455906.0}, {"date": "2026-03-23", "close": 21.25, "volume": 196449.0}, {"date": "2026-03-24", "close": 21.26, "volume": 220275.0}, {"date": "2026-03-25", "close": 21.87, "volume": 196674.0}, {"date": "2026-03-26", "close": 21.46, "volume": 199191.0}, {"date": "2026-03-27", "close": 21.26, "volume": 228231.0}, {"date": "2026-03-30", "close": 20.44, "volume": 580838.0}, {"date": "2026-03-31", "close": 20.87, "volume": 384892.0}, {"date": "2026-04-01", "close": 20.78, "volume": 293410.0}, {"date": "2026-04-02", "close": 20.08, "volume": 275980.0}, {"date": "2026-04-07", "close": 20.37, "volume": 277787.0}, {"date": "2026-04-08", "close": 21.35, "volume": 227645.0}, {"date": "2026-04-09", "close": 20.57, "volume": 362686.0}, {"date": "2026-04-10", "close": 20.43, "volume": 352617.0}, {"date": "2026-04-13", "close": 20.39, "volume": 397519.0}, {"date": "2026-04-14", "close": 20.39, "volume": 436681.0}, {"date": "2026-04-15", "close": 20.72, "volume": 951453.0}, {"date": "2026-04-16", "close": 20.75, "volume": 515506.0}, {"date": "2026-04-17", "close": 20.69, "volume": 221818.0}, {"date": "2026-04-20", "close": 20.01, "volume": 845690.0}, {"date": "2026-04-21", "close": 20.29, "volume": 315430.0}, {"date": "2026-04-22", "close": 20.04, "volume": 326131.0}, {"date": "2026-04-23", "close": 19.79, "volume": 598997.0}, {"date": "2026-04-24", "close": 19.54, "volume": 262189.0}, {"date": "2026-04-27", "close": 19.55, "volume": 140024.0}, {"date": "2026-04-28", "close": 19.18, "volume": 365113.0}, {"date": "2026-04-29", "close": 19.09, "volume": 179808.0}, {"date": "2026-04-30", "close": 18.6, "volume": 537353.0}, {"date": "2026-05-01", "close": 18.7, "volume": 301451.0}, {"date": "2026-05-04", "close": 18.25, "volume": 378994.0}, {"date": "2026-05-05", "close": 17.99, "volume": 374136.0}, {"date": "2026-05-06", "close": 17.61, "volume": 675055.0}, {"date": "2026-05-07", "close": 18.47, "volume": 1042924.0}, {"date": "2026-05-08", "close": 18.66, "volume": 359216.0}, {"date": "2026-05-11", "close": 18.71, "volume": 180148.0}, {"date": "2026-05-12", "close": 18.4, "volume": 193241.0}, {"date": "2026-05-13", "close": 18.37, "volume": 368335.0}, {"date": "2026-05-14", "close": 17.79, "volume": 591560.0}, {"date": "2026-05-15", "close": 17.88, "volume": 443970.0}, {"date": "2026-05-18", "close": 17.7, "volume": 291949.0}, {"date": "2026-05-19", "close": 17.53, "volume": 254910.0}, {"date": "2026-05-20", "close": 17.01, "volume": 299298.0}, {"date": "2026-05-21", "close": 17.72, "volume": 330159.0}, {"date": "2026-05-22", "close": 18.05, "volume": 493301.0}, {"date": "2026-05-25", "close": 18.34, "volume": 296186.0}, {"date": "2026-05-26", "close": 18.66, "volume": 291590.0}, {"date": "2026-05-27", "close": 19.08, "volume": 352261.0}, {"date": "2026-05-28", "close": 18.86, "volume": 426432.0}, {"date": "2026-05-29", "close": 19.26, "volume": 426100.0}, {"date": "2026-06-01", "close": 19.54, "volume": 313786.0}, {"date": "2026-06-02", "close": 19.3, "volume": 334236.0}, {"date": "2026-06-03", "close": 18.64, "volume": 458057.0}, {"date": "2026-06-04", "close": 18.37, "volume": 445031.0}, {"date": "2026-06-05", "close": 18.4, "volume": 238441.0}, {"date": "2026-06-09", "close": 18.26, "volume": 394545.0}, {"date": "2026-06-10", "close": 18.85, "volume": 286121.0}, {"date": "2026-06-11", "close": 18.13, "volume": 501265.0}, {"date": "2026-06-12", "close": 18.25, "volume": 379663.0}, {"date": "2026-06-15", "close": 18.69, "volume": 446548.0}, {"date": "2026-06-16", "close": 18.41, "volume": 454476.0}, {"date": "2026-06-17", "close": 19.6, "volume": 622893.0}, {"date": "2026-06-18", "close": 18.95, "volume": 417285.0}, {"date": "2026-06-19", "close": 19.61, "volume": 863303.0}, {"date": "2026-06-22", "close": 19.59, "volume": 283814.0}, {"date": "2026-06-23", "close": 19.18, "volume": 372481.0}, {"date": "2026-06-24", "close": 18.8, "volume": 400959.0}, {"date": "2026-06-25", "close": 19.0, "volume": 274581.0}, {"date": "2026-06-26", "close": 18.9, "volume": 473863.0}, {"date": "2026-06-29", "close": 18.92, "volume": 188565.0}, {"date": "2026-06-30", "close": 18.92, "volume": 225518.0}, {"date": "2026-07-01", "close": 19.21, "volume": 686152.0}, {"date": "2026-07-02", "close": 18.37, "volume": 554026.0}, {"date": "2026-07-03", "close": 18.17, "volume": 317128.0}, {"date": "2026-07-06", "close": 18.15, "volume": 295982.0}, {"date": "2026-07-07", "close": 18.72, "volume": 383804.0}, {"date": "2026-07-08", "close": 17.87, "volume": 376168.0}, {"date": "2026-07-09", "close": 17.7, "volume": 512032.0}, {"date": "2026-07-10", "close": 17.53, "volume": 332825.0}, {"date": "2026-07-13", "close": 18.03, "volume": 517704.0}, {"date": "2026-07-14", "close": 17.91, "volume": 293768.0}, {"date": "2026-07-15", "close": 17.31, "volume": 571481.0}, {"date": "2026-07-16", "close": 17.5, "volume": 491898.0}, {"date": "2026-07-17", "close": 17.79, "volume": 226082.0}, {"date": "2026-07-20", "close": 17.41, "volume": 193356.0}, {"date": "2026-07-21", "close": 17.59, "volume": 328860.0}, {"date": "2026-07-22", "close": 17.71, "volume": 201092.0}, {"date": "2026-07-23", "close": 18.08, "volume": 276277.0}, {"date": "2026-07-24", "close": 17.98, "volume": 222113.0}, {"date": "2026-07-27", "close": 18.32, "volume": 256949.0}, {"date": "2026-07-28", "close": 18.94, "volume": 259014.0}, {"date": "2026-07-29", "close": 19.7, "volume": 348801.0}, {"date": "2026-07-30", "close": 19.8, "volume": 591590.0}, {"date": "2026-07-31", "close": 19.8, "volume": 335065.0}, {"date": "2026-08-03", "close": 19.96, "volume": 225065.0}, {"date": "2026-08-04", "close": 20.35, "volume": 488923.0}, {"date": "2026-08-05", "close": 20.22, "volume": 292549.0}, {"date": "2026-08-06", "close": 20.15, "volume": 359283.0}, {"date": "2026-08-07", "close": 20.48, "volume": 278539.0}, {"date": "2026-08-10", "close": 20.31, "volume": 237600.0}, {"date": "2026-08-11", "close": 20.25, "volume": 178881.0}, {"date": "2026-08-12", "close": 19.7, "volume": 254893.0}, {"date": "2026-08-13", "close": 19.58, "volume": 152312.0}, {"date": "2026-08-14", "close": 19.5, "volume": 182909.0}, {"date": "2026-08-17", "close": 19.09, "volume": 261331.0}, {"date": "2026-08-18", "close": 19.46, "volume": 802973.0}, {"date": "2026-08-19", "close": 19.02, "volume": 295709.0}, {"date": "2026-08-20", "close": 19.33, "volume": 383689.0}, {"date": "2026-08-21", "close": 18.81, "volume": 186589.0}, {"date": "2026-08-24", "close": 18.89, "volume": 473587.0}, {"date": "2026-08-25", "close": 21.51, "volume": 1726981.0}, {"date": "2026-08-26", "close": 20.56, "volume": 558460.0}, {"date": "2026-08-27", "close": 19.56, "volume": 674869.0}, {"date": "2026-08-28", "close": 19.73, "volume": 257992.0}, {"date": "2026-08-31", "close": 19.24, "volume": 331084.0}, {"date": "2026-09-01", "close": 19.25, "volume": 242614.0}, {"date": "2026-09-02", "close": 18.9, "volume": 275240.0}, {"date": "2026-09-03", "close": 19.05, "volume": 453404.0}, {"date": "2026-09-04", "close": 18.9, "volume": 165133.0}, {"date": "2026-09-07", "close": 18.97, "volume": 155739.0}, {"date": "2026-09-08", "close": 18.85, "volume": 309982.0}, {"date": "2026-09-09", "close": 18.6, "volume": 523607.0}, {"date": "2026-09-10", "close": 18.57, "volume": 329095.0}, {"date": "2026-09-11", "close": 18.5, "volume": 308729.0}, {"date": "2026-09-14", "close": 18.03, "volume": 276433.0}, {"date": "2026-09-15", "close": 18.26, "volume": 212332.0}, {"date": "2026-09-16", "close": 18.3, "volume": 166657.0}, {"date": "2026-09-17", "close": 18.35, "volume": 362689.0}, {"date": "2026-09-18", "close": 18.12, "volume": 261763.0}], "refreshing": true}