{"ticker": "BRG", "overview": {"name": "Breville Group Limited", "country": "Australia", "industry": "Consumer Durables & Apparel"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BRG", "has_prices": true, "as_of": "2026-09-18", "last": 29.73, "prev_close": 30.3, "change": -0.5700000000000003, "change_pct": -0.01881188118811882, "session_volume": 731969.0, "vwap_5": 30.178929365023453, "vwap_20": 31.587660691956714, "vwap_60": 31.9855955467609, "vwap_250": 30.235527803657785, "high_52w": 34.7, "low_52w": 25.95, "avg_volume_20": 432933.15, "sessions": 400, "market_cap": {"value": 4419934508.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03159430", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159430", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "ASX-03159386", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159386", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6649}, {"id": "ASX-03158638", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158638", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8089}, {"id": "ASXSH-03155371", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "who_key": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "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": "Exit: controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities) drops below 5% of BRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155371", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "ASX-03152951", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BRG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152951", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26809}, {"id": "ASX-03142879", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142879", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58489}, {"id": "ASX-03138796", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BRG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138796", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75769}, {"id": "ASX-03138027", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138027", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77209}, {"id": "ASX3Y-03133968-1", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "James D Clayton", "who_key": "James D Clayton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "James D Clayton files a notice on BRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133968", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "ASX3Y-03133968-2", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "James D Clayton", "who_key": "James D Clayton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "James D Clayton files a notice on BRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133968", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "ASX3Y-03133968-3", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "James D Clayton", "who_key": "James D Clayton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "James D Clayton files a notice on BRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133968", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "ASX-03117281", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BRG: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117281", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149209}, {"id": "ASXSH-03091640", "src": "ASX", "ticker": "BRG", "cik": "", "company": "Breville Group Limited", "company_raw": "Breville Group Limited", "who": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "who_key": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities)", "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": "controlled entities named in the list of 4 pages annexed to this notice and marked A (Daiichi Controlled Entities) surfaces with 6.98% of BRG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03091640", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Challenger Limited (and its entities listed in Annexure 2", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155327-2A1707012", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TAL Daiichi Life Australia Pty Ltd (TAL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155371-2A1707054", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Pinnacle Investment Management Group Limited (ACN 100 325", "notice_type": "604", "direct_shares": null, "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/2924-03154579-2A1706717", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dean Warwick Howell", "notice_type": "3Y", "direct_shares": 50000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148892-2A1704343", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "TAL Dai-ichi Life Australia Pty Ltd (TAL", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.98, "notice_date": "2026-05-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03091640-2A1672788", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Updated", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-08-29", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-09-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133968-2A1696448", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/brg", "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/brg", "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": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/brg", "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": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/brg", "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/brg", "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": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/brg", "needs_ocr": 0}], "directors": [{"name": "Dean Warwick Howell", "first_seen": "2026-10-15", "last_seen": "2026-10-15", "status": "current", "notices": 1}, {"name": "Updated", "first_seen": "2011-08-29", "last_seen": "2011-08-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155371-2A1707054"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from CGF", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155327-2A1707012"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154579-2A1706717"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148892-2A1704343"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Notification of cessation of securities - BRG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146395-2A1703177"}, {"date": "2026-10-05", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144480-2A1701841"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143939-2A1701582"}, {"date": "2026-09-29", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141860-2A1700455"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138820-2A1698696"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137762-2A1698230"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135951-2A1697358"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134737-2A1696783"}, {"date": "2026-09-09", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133968-2A1696448"}], "performance": {"ticker": "BRG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-05-25", "close": 0.89, "volume": 2163700.0}, {"date": "1999-05-26", "close": 0.94, "volume": 370398.0}, {"date": "1999-05-27", "close": 0.9, "volume": 299400.0}, {"date": "1999-05-28", "close": 0.88, "volume": 518441.0}, {"date": "1999-05-31", "close": 0.84, "volume": 412946.0}, {"date": "1999-06-01", "close": 0.89, "volume": 459954.0}, {"date": "1999-06-02", "close": 0.87, "volume": 345174.0}, {"date": "1999-06-03", "close": 0.86, "volume": 497885.0}, {"date": "1999-06-04", "close": 0.85, "volume": 381915.0}, {"date": "1999-06-07", "close": 0.89, "volume": 221450.0}, {"date": "1999-06-08", "close": 0.87, "volume": 96635.0}, {"date": "1999-06-09", "close": 0.88, "volume": 123000.0}, {"date": "1999-06-10", "close": 0.87, "volume": 80850.0}, {"date": "1999-06-11", "close": 0.86, "volume": 165000.0}, {"date": "1999-06-14", "close": 0.86, "volume": null}, {"date": "1999-06-15", "close": 0.85, "volume": 138000.0}, {"date": "1999-06-16", "close": 0.84, "volume": 321065.0}, {"date": "1999-06-17", "close": 0.85, "volume": 166500.0}, {"date": "1999-06-18", "close": 0.84, "volume": 81100.0}, {"date": "1999-06-21", "close": 0.84, "volume": 165600.0}, {"date": "1999-06-22", "close": 0.84, "volume": 995800.0}, {"date": "1999-06-23", "close": 0.83, "volume": 463000.0}, {"date": "1999-06-24", "close": 0.84, "volume": 633398.0}, {"date": "1999-06-25", "close": 0.86, "volume": 133360.0}, {"date": "1999-06-28", "close": 0.87, "volume": 179150.0}, {"date": "1999-06-29", "close": 0.86, "volume": 190500.0}, {"date": "1999-06-30", "close": 0.87, "volume": 469550.0}, {"date": "1999-07-01", "close": 0.88, "volume": 53250.0}, {"date": "1999-07-02", "close": 0.89, "volume": 71500.0}, {"date": "1999-07-05", "close": 0.88, "volume": 78413.0}, {"date": "1999-07-06", "close": 0.89, "volume": 42437.0}, {"date": "1999-07-07", "close": 0.89, "volume": 51300.0}, {"date": "1999-07-08", "close": 0.88, "volume": 69263.0}, {"date": "1999-07-09", "close": 0.86, "volume": 10000.0}, {"date": "1999-07-12", "close": 0.89, "volume": 72800.0}, {"date": "1999-07-13", "close": 0.85, "volume": 98675.0}, {"date": "1999-07-14", "close": 0.85, "volume": 2825.0}, {"date": "1999-07-15", "close": 0.86, "volume": 88675.0}, {"date": "1999-07-16", "close": 0.85, "volume": 54200.0}, {"date": "1999-07-19", "close": 0.85, "volume": 63380.0}, {"date": "1999-07-20", "close": 0.85, "volume": 130750.0}, {"date": "1999-07-21", "close": 0.85, "volume": 131500.0}, {"date": "1999-07-22", "close": 0.83, "volume": 31750.0}, {"date": "1999-07-23", "close": 0.83, "volume": 60500.0}, {"date": "1999-07-26", "close": 0.84, "volume": 38300.0}, {"date": "1999-07-27", "close": 0.83, "volume": 21000.0}, {"date": "1999-07-28", "close": 0.83, "volume": 6300.0}, {"date": "1999-07-29", "close": 0.83, "volume": 43850.0}, {"date": "1999-07-30", "close": 0.82, "volume": 1564264.0}, {"date": "1999-08-02", "close": 0.81, "volume": 64823.0}, {"date": "1999-08-03", "close": 0.81, "volume": 7300.0}, {"date": "1999-08-04", "close": 0.82, "volume": 71000.0}, {"date": "1999-08-05", "close": 0.83, "volume": 31000.0}, {"date": "1999-08-06", "close": 0.81, "volume": 66450.0}, {"date": "1999-08-09", "close": 0.75, "volume": 254750.0}, {"date": "1999-08-10", "close": 0.8, "volume": 103725.0}, {"date": "1999-08-11", "close": 0.81, "volume": 113752.0}, {"date": "1999-08-12", "close": 0.79, "volume": 111185.0}, {"date": "1999-08-13", "close": 0.8, "volume": 83530.0}, {"date": "1999-08-16", "close": 0.8, "volume": 220485.0}, {"date": "1999-08-17", "close": 0.81, "volume": 36880.0}, {"date": "1999-08-18", "close": 0.8, "volume": 197715.0}, {"date": "1999-08-19", "close": 0.8, "volume": 95000.0}, {"date": "1999-08-20", "close": 0.79, "volume": 43500.0}, {"date": "1999-08-23", "close": 0.8, "volume": 127406.0}, {"date": "1999-08-24", "close": 0.8, "volume": 21000.0}, {"date": "1999-08-25", "close": 0.81, "volume": 142999.0}, {"date": "1999-08-26", "close": 0.81, "volume": 59900.0}, {"date": "1999-08-27", "close": 0.81, "volume": 61000.0}, {"date": "1999-08-30", "close": 0.8, "volume": 48000.0}, {"date": "1999-08-31", "close": 0.82, "volume": 18500.0}, {"date": "1999-09-01", "close": 0.81, "volume": 51000.0}, {"date": "1999-09-02", "close": 0.81, "volume": 43500.0}, {"date": "1999-09-03", "close": 0.81, "volume": 123700.0}, {"date": "1999-09-06", "close": 0.82, "volume": 20500.0}, {"date": "1999-09-07", "close": 0.81, "volume": 90000.0}, {"date": "1999-09-08", "close": 0.81, "volume": 49500.0}, {"date": "1999-09-09", "close": 0.81, "volume": 50000.0}, {"date": "1999-09-10", "close": 0.81, "volume": 60651.0}, {"date": "1999-09-13", "close": 0.8, "volume": 74000.0}, {"date": "1999-09-14", "close": 0.8, "volume": 41000.0}, {"date": "1999-09-15", "close": 0.8, "volume": 59200.0}, {"date": "1999-09-16", "close": 0.79, "volume": 61000.0}, {"date": "1999-09-17", "close": 0.8, "volume": 25200.0}, {"date": "1999-09-20", "close": 0.78, "volume": 22573.0}, {"date": "1999-09-21", "close": 0.75, "volume": 304876.0}, {"date": "1999-09-22", "close": 0.71, "volume": 70457.0}, {"date": "1999-09-23", "close": 0.77, "volume": 58543.0}, {"date": "1999-09-24", "close": 0.74, "volume": 25000.0}, {"date": "1999-09-27", "close": 0.74, "volume": 5000.0}, {"date": "1999-09-28", "close": 0.75, "volume": 45000.0}, {"date": "1999-09-29", "close": 0.74, "volume": 80333.0}, {"date": "1999-09-30", "close": 0.73, "volume": 67500.0}, {"date": "1999-10-01", "close": 0.74, "volume": 92160.0}, {"date": "1999-10-04", "close": 0.74, "volume": 50000.0}, {"date": "1999-10-05", "close": 0.74, "volume": 16000.0}, {"date": "1999-10-06", "close": 0.78, "volume": 13000.0}, {"date": "1999-10-07", "close": 0.78, "volume": 10000.0}, {"date": "1999-10-08", "close": 0.76, "volume": 5000.0}, {"date": "1999-10-11", "close": 0.75, "volume": 42500.0}, {"date": "1999-10-12", "close": 0.75, "volume": 23000.0}, {"date": "1999-10-13", "close": 0.77, "volume": 15000.0}, {"date": "1999-10-14", "close": 0.76, "volume": 80513.0}, {"date": "1999-10-15", "close": 0.77, "volume": 35000.0}, {"date": "1999-10-18", "close": 0.72, "volume": 201500.0}, {"date": "1999-10-19", "close": 0.72, "volume": 24350.0}, {"date": "1999-10-20", "close": 0.75, "volume": 21000.0}, {"date": "1999-10-21", "close": 0.73, "volume": 20000.0}, {"date": "1999-10-22", "close": 0.73, "volume": 16500.0}, {"date": "1999-10-25", "close": 0.72, "volume": 77950.0}, {"date": "1999-10-26", "close": 0.71, "volume": 12000.0}, {"date": "1999-10-27", "close": 0.72, "volume": 85600.0}, {"date": "1999-10-28", "close": 0.72, "volume": 20000.0}, {"date": "1999-10-29", "close": 0.72, "volume": 17500.0}, {"date": "1999-11-01", "close": 0.7, "volume": 55000.0}, {"date": "1999-11-02", "close": 0.7, "volume": 31000.0}, {"date": "1999-11-03", "close": 0.72, "volume": 46000.0}, {"date": "1999-11-04", "close": 0.72, "volume": 17500.0}, {"date": "1999-11-05", "close": 0.7, "volume": 919100.0}, {"date": "1999-11-08", "close": 0.7, "volume": 10000.0}, {"date": "1999-11-09", "close": 0.72, "volume": 94000.0}, {"date": "1999-11-10", "close": 0.73, "volume": 83000.0}, {"date": "1999-11-11", "close": 0.73, "volume": 47000.0}, {"date": "1999-11-12", "close": 0.75, "volume": 188000.0}, {"date": "1999-11-15", "close": 0.77, "volume": 20250.0}, {"date": "1999-11-16", "close": 0.77, "volume": 53750.0}, {"date": "1999-11-17", "close": 0.75, "volume": 115250.0}, {"date": "1999-11-18", "close": 0.72, "volume": 172000.0}, {"date": "1999-11-19", "close": 0.75, "volume": 34000.0}, {"date": "1999-11-22", "close": 0.75, "volume": 517500.0}, {"date": "1999-11-23", "close": 0.77, "volume": 32000.0}, {"date": "1999-11-24", "close": 0.77, "volume": 68000.0}, {"date": "1999-11-25", "close": 0.74, "volume": 14750.0}, {"date": "1999-11-26", "close": 0.75, "volume": 49078.0}, {"date": "1999-11-29", "close": 0.75, "volume": 77000.0}, {"date": "1999-11-30", "close": 0.76, "volume": 32000.0}, {"date": "1999-12-01", "close": 0.75, "volume": 25500.0}, {"date": "1999-12-02", "close": 0.75, "volume": 50000.0}, {"date": "1999-12-03", "close": 0.75, "volume": 34000.0}, {"date": "1999-12-06", "close": 0.76, "volume": 5500.0}, {"date": "1999-12-07", "close": 0.75, "volume": 74500.0}, {"date": "1999-12-08", "close": 0.76, "volume": 35000.0}, {"date": "1999-12-09", "close": 0.75, "volume": 10000.0}, {"date": "1999-12-10", "close": 0.75, "volume": 141500.0}, {"date": "1999-12-13", "close": 0.76, "volume": 383000.0}, {"date": "1999-12-14", "close": 0.76, "volume": 98000.0}, {"date": "1999-12-15", "close": 0.77, "volume": 51200.0}, {"date": "1999-12-16", "close": 0.76, "volume": 69500.0}, {"date": "1999-12-17", "close": 0.76, "volume": 37900.0}, {"date": "1999-12-20", "close": 0.76, "volume": 121825.0}, {"date": "1999-12-21", "close": 0.78, "volume": 25630.0}, {"date": "1999-12-22", "close": 0.76, "volume": 45000.0}, {"date": "1999-12-23", "close": 0.79, "volume": 74500.0}, {"date": "1999-12-24", "close": 0.76, "volume": 12500.0}, {"date": "1999-12-27", "close": 0.76, "volume": null}, {"date": "1999-12-28", "close": 0.76, "volume": null}, {"date": "1999-12-29", "close": 0.76, "volume": null}, {"date": "1999-12-30", "close": 0.76, "volume": 28513.0}, {"date": "1999-12-31", "close": 0.76, "volume": null}, {"date": "2000-01-03", "close": 0.76, "volume": null}, {"date": "2000-01-04", "close": 0.76, "volume": 70000.0}, {"date": "2000-01-05", "close": 0.76, "volume": 20000.0}, {"date": "2000-01-06", "close": 0.76, "volume": 64500.0}, {"date": "2000-01-07", "close": 0.76, "volume": 51600.0}, {"date": "2000-01-10", "close": 0.79, "volume": 59378.0}, {"date": "2000-01-11", "close": 0.79, "volume": 38500.0}, {"date": "2000-01-12", "close": 0.8, "volume": 41000.0}, {"date": "2000-01-13", "close": 0.79, "volume": 45000.0}, {"date": "2000-01-14", "close": 0.8, "volume": 106200.0}, {"date": "2000-01-17", "close": 0.79, "volume": 16500.0}, {"date": "2000-01-18", "close": 0.8, "volume": 48000.0}, {"date": "2000-01-19", "close": 0.79, "volume": 22500.0}, {"date": "2000-01-20", "close": 0.79, "volume": 310000.0}, {"date": "2000-01-21", "close": 0.8, "volume": 41800.0}, {"date": "2000-01-24", "close": 0.8, "volume": 30000.0}, {"date": "2000-01-25", "close": 0.8, "volume": 64250.0}, {"date": "2000-01-26", "close": 0.8, "volume": null}, {"date": "2000-01-27", "close": 0.8, "volume": 103500.0}, {"date": "2000-01-28", "close": 0.8, "volume": 98800.0}, {"date": "2000-01-31", "close": 0.8, "volume": 81700.0}, {"date": "2000-02-01", "close": 0.78, "volume": 6500.0}, {"date": "2000-02-02", "close": 0.79, "volume": 13000.0}, {"date": "2000-02-03", "close": 0.76, "volume": 137500.0}, {"date": "2000-02-07", "close": 0.76, "volume": 15000.0}, {"date": "2000-02-08", "close": 0.77, "volume": 380000.0}, {"date": "2000-02-09", "close": 0.77, "volume": 40000.0}, {"date": "2000-02-10", "close": 0.77, "volume": 29000.0}, {"date": "2000-02-11", "close": 0.78, "volume": 22000.0}, {"date": "2000-02-14", "close": 0.77, "volume": 54800.0}, {"date": "2000-02-16", "close": 0.78, "volume": 80500.0}, {"date": "2000-02-17", "close": 0.79, "volume": 115833.0}, {"date": "2000-02-21", "close": 0.75, "volume": 5000.0}, {"date": "2000-02-23", "close": 0.7, "volume": 8500.0}, {"date": "2000-02-24", "close": 0.7, "volume": 148500.0}, {"date": "2000-02-25", "close": 0.69, "volume": 25000.0}, {"date": "2000-02-28", "close": 0.8, "volume": 596658.0}, {"date": "2000-02-29", "close": 0.82, "volume": 155430.0}, {"date": "2000-03-01", "close": 0.82, "volume": 219800.0}, {"date": "2000-03-02", "close": 0.82, "volume": 92070.0}, {"date": "2000-03-03", "close": 0.83, "volume": 73000.0}, {"date": "2000-03-06", "close": 0.76, "volume": 27500.0}, {"date": "2000-03-07", "close": 0.78, "volume": 7800.0}, {"date": "2000-03-08", "close": 0.78, "volume": 26200.0}, {"date": "2000-03-09", "close": 0.77, "volume": 25000.0}, {"date": "2000-03-10", "close": 0.77, "volume": 65000.0}, {"date": "2000-03-13", "close": 0.78, "volume": 13300.0}, {"date": "2000-03-14", "close": 0.78, "volume": 12450.0}, {"date": "2000-03-15", "close": 0.78, "volume": 11550.0}, {"date": "2000-03-16", "close": 0.78, "volume": 104600.0}, {"date": "2000-03-17", "close": 0.8, "volume": 61000.0}, {"date": "2000-03-20", "close": 0.8, "volume": 26700.0}, {"date": "2000-03-21", "close": 0.78, "volume": 17542.0}, {"date": "2000-03-22", "close": 0.78, "volume": 54500.0}, {"date": "2000-03-23", "close": 0.79, "volume": 45900.0}, {"date": "2000-03-24", "close": 0.77, "volume": 44058.0}, {"date": "2000-03-27", "close": 0.75, "volume": 25942.0}, {"date": "2000-03-28", "close": 0.75, "volume": 80858.0}, {"date": "2000-03-29", "close": 0.75, "volume": 19442.0}, {"date": "2000-03-30", "close": 0.75, "volume": 80000.0}, {"date": "2000-03-31", "close": 0.76, "volume": 35000.0}, {"date": "2000-04-03", "close": 0.77, "volume": 45658.0}, {"date": "2000-04-05", "close": 0.76, "volume": 25000.0}, {"date": "2000-04-06", "close": 0.76, "volume": 61500.0}, {"date": "2000-04-07", "close": 0.76, "volume": 350.0}, {"date": "2000-04-10", "close": 0.71, "volume": 11500.0}, {"date": "2000-04-11", "close": 0.73, "volume": 44050.0}, {"date": "2000-04-12", "close": 0.75, "volume": 32500.0}, {"date": "2000-04-13", "close": 0.77, "volume": 66900.0}, {"date": "2000-04-17", "close": 0.72, "volume": 20000.0}, {"date": "2000-04-18", "close": 0.81, "volume": 227068.0}, {"date": "2000-04-19", "close": 0.78, "volume": 118184.0}, {"date": "2000-04-20", "close": 0.77, "volume": 95000.0}, {"date": "2000-04-26", "close": 0.78, "volume": 35000.0}, {"date": "2000-04-27", "close": 0.8, "volume": 73500.0}, {"date": "2000-04-28", "close": 0.79, "volume": 25500.0}, {"date": "2000-05-01", "close": 0.8, "volume": 62400.0}, {"date": "2000-05-02", "close": 0.8, "volume": 95000.0}, {"date": "2000-05-03", "close": 0.78, "volume": 45000.0}, {"date": "2000-05-04", "close": 0.78, "volume": 5000.0}, {"date": "2000-05-08", "close": 0.78, "volume": 12500.0}, {"date": "2000-05-09", "close": 0.76, "volume": 35000.0}, {"date": "2000-05-10", "close": 0.76, "volume": 20000.0}, {"date": "2000-05-12", "close": 0.8, "volume": 5000.0}, {"date": "2000-05-16", "close": 0.79, "volume": 19100.0}, {"date": "2000-05-17", "close": 0.78, "volume": 5000.0}, {"date": "2000-05-18", "close": 0.78, "volume": 18500.0}, {"date": "2000-05-19", "close": 0.78, "volume": 71900.0}, {"date": "2000-05-22", "close": 0.81, "volume": 52000.0}, {"date": "2000-05-23", "close": 0.82, "volume": 36045.0}, {"date": "2000-05-24", "close": 0.81, "volume": 107000.0}, {"date": "2000-05-25", "close": 0.79, "volume": 106500.0}, {"date": "2000-05-26", "close": 0.78, "volume": 94000.0}, {"date": "2000-05-29", "close": 0.8, "volume": 5000.0}, {"date": "2000-05-30", "close": 0.78, "volume": 18000.0}, {"date": "2000-05-31", "close": 0.78, "volume": 25000.0}, {"date": "2000-06-01", "close": 0.78, "volume": 30000.0}, {"date": "2000-06-02", "close": 0.8, "volume": 18500.0}, {"date": "2000-06-05", "close": 0.8, "volume": 6000.0}, {"date": "2000-06-06", "close": 0.77, "volume": 34700.0}, {"date": "2000-06-07", "close": 0.75, "volume": 51300.0}, {"date": "2000-06-08", "close": 0.74, "volume": 60000.0}, {"date": "2000-06-09", "close": 0.74, "volume": 67500.0}, {"date": "2000-06-14", "close": 0.74, "volume": 65000.0}, {"date": "2000-06-15", "close": 0.74, "volume": 135000.0}, {"date": "2000-06-16", "close": 0.76, "volume": 38000.0}, {"date": "2000-06-19", "close": 0.737, "volume": 44000.0}, {"date": "2000-06-20", "close": 0.74, "volume": 166000.0}, {"date": "2000-06-21", "close": 0.77, "volume": 23000.0}, {"date": "2000-06-22", "close": 0.75, "volume": 73850.0}, {"date": "2000-06-23", "close": 0.76, "volume": 200800.0}, {"date": "2000-06-26", "close": 0.75, "volume": 74000.0}, {"date": "2000-06-27", "close": 0.76, "volume": 147700.0}, {"date": "2000-06-28", "close": 0.78, "volume": 110000.0}, {"date": "2000-06-29", "close": 0.78, "volume": 169500.0}, {"date": "2000-06-30", "close": 0.77, "volume": 603040.0}, {"date": "2000-07-03", "close": 0.79, "volume": 17500.0}, {"date": "2000-07-04", "close": 0.8, "volume": 667950.0}, {"date": "2000-07-06", "close": 0.78, "volume": 239000.0}, {"date": "2000-07-07", "close": 0.85, "volume": 64000.0}, {"date": "2000-07-10", "close": 0.82, "volume": 194100.0}, {"date": "2000-07-11", "close": 0.84, "volume": 182000.0}, {"date": "2000-07-12", "close": 0.84, "volume": 36500.0}, {"date": "2000-07-13", "close": 0.84, "volume": 68000.0}, {"date": "2000-07-14", "close": 0.84, "volume": 18000.0}, {"date": "2000-07-17", "close": 0.82, "volume": 25500.0}, {"date": "2000-07-18", "close": 0.84, "volume": 10000.0}, {"date": "2000-07-19", "close": 0.84, "volume": 72100.0}, {"date": "2000-07-20", "close": 0.82, "volume": 30630.0}, {"date": "2000-07-21", "close": 0.84, "volume": 79000.0}, {"date": "2000-07-24", "close": 0.85, "volume": 158220.0}, {"date": "2000-07-25", "close": 0.85, "volume": 30000.0}, {"date": "2000-07-26", "close": 0.85, "volume": 36381.0}, {"date": "2000-07-27", "close": 0.85, "volume": 9400.0}, {"date": "2000-07-31", "close": 0.84, "volume": 41500.0}, {"date": "2000-08-01", "close": 0.83, "volume": 11200.0}, {"date": "2000-08-02", "close": 0.85, "volume": 58000.0}, {"date": "2000-08-03", "close": 0.85, "volume": 7500.0}, {"date": "2000-08-04", "close": 0.84, "volume": 57721.0}, {"date": "2000-08-07", "close": 0.85, "volume": 50000.0}, {"date": "2000-08-08", "close": 0.84, "volume": 29279.0}, {"date": "2000-08-09", "close": 0.85, "volume": 2000.0}, {"date": "2000-08-10", "close": 0.85, "volume": 6000.0}, {"date": "2000-08-11", "close": 0.82, "volume": 50000.0}, {"date": "2000-08-14", "close": 0.83, "volume": 3700.0}, {"date": "2000-08-15", "close": 0.85, "volume": 50200.0}, {"date": "2000-08-16", "close": 0.85, "volume": 34602.0}, {"date": "2000-08-17", "close": 0.86, "volume": 42398.0}, {"date": "2000-08-18", "close": 0.85, "volume": 80402.0}, {"date": "2000-08-21", "close": 0.85, "volume": 8700.0}, {"date": "2000-08-22", "close": 0.85, "volume": 16000.0}, {"date": "2000-08-23", "close": 0.87, "volume": 218898.0}, {"date": "2000-08-24", "close": 0.89, "volume": 149785.0}, {"date": "2000-08-25", "close": 0.87, "volume": 42860.0}, {"date": "2000-08-28", "close": 0.88, "volume": 3000.0}, {"date": "2000-08-29", "close": 0.89, "volume": 15000.0}, {"date": "2000-08-30", "close": 0.88, "volume": 6136.0}, {"date": "2000-08-31", "close": 0.88, "volume": 52250.0}, {"date": "2000-09-01", "close": 0.86, "volume": 72864.0}, {"date": "2000-09-04", "close": 0.9, "volume": 40000.0}, {"date": "2000-09-05", "close": 0.9, "volume": 507550.0}, {"date": "2000-09-06", "close": 0.96, "volume": 407635.0}, {"date": "2000-09-07", "close": 0.96, "volume": 270150.0}, {"date": "2000-09-08", "close": 0.95, "volume": 175937.0}, {"date": "2000-09-11", "close": 0.94, "volume": 81160.0}, {"date": "2000-09-12", "close": 0.95, "volume": 113950.0}, {"date": "2000-09-13", "close": 0.95, "volume": 168950.0}, {"date": "2000-09-14", "close": 0.94, "volume": 10500.0}, {"date": "2000-09-15", "close": 0.94, "volume": 16550.0}, {"date": "2000-09-18", "close": 0.94, "volume": 45000.0}, {"date": "2000-09-19", "close": 0.94, "volume": 84500.0}, {"date": "2000-09-20", "close": 0.93, "volume": 52500.0}, {"date": "2000-09-21", "close": 0.93, "volume": 35000.0}, {"date": "2000-09-22", "close": 0.86, "volume": 17000.0}, {"date": "2000-09-25", "close": 0.86, "volume": 7300.0}, {"date": "2000-09-26", "close": 0.87, "volume": 44000.0}, {"date": "2000-09-27", "close": 0.86, "volume": 46000.0}, {"date": "2000-09-28", "close": 0.87, "volume": 14300.0}, {"date": "2000-09-29", "close": 0.85, "volume": 36347.0}, {"date": "2000-10-02", "close": 0.85, "volume": 14000.0}, {"date": "2000-10-03", "close": 0.85, "volume": 49000.0}, {"date": "2000-10-05", "close": 0.85, "volume": 24783.0}, {"date": "2000-10-06", "close": 0.86, "volume": 2814.0}, {"date": "2000-10-09", "close": 0.82, "volume": 50300.0}, {"date": "2000-10-10", "close": 0.84, "volume": 66700.0}, {"date": "2000-10-11", "close": 0.85, "volume": 22600.0}, {"date": "2000-10-12", "close": 0.87, "volume": 33000.0}, {"date": "2000-10-13", "close": 0.86, "volume": 51100.0}, {"date": "2000-10-16", "close": 0.84, "volume": 44700.0}, {"date": "2000-10-17", "close": 0.86, "volume": 186700.0}, {"date": "2000-10-18", "close": 0.87, "volume": 256930.0}, {"date": "2000-10-19", "close": 0.88, "volume": 124339.0}, {"date": "2000-10-20", "close": 0.88, "volume": 155500.0}, {"date": "2000-10-23", "close": 0.93, "volume": 40300.0}, {"date": "2000-10-24", "close": 0.94, "volume": 137220.0}, {"date": "2000-10-25", "close": 0.94, "volume": 62670.0}, {"date": "2000-10-26", "close": 0.93, "volume": 121300.0}, {"date": "2000-10-27", "close": 0.91, "volume": 31975.0}, {"date": "2000-10-30", "close": 0.94, "volume": 173755.0}, {"date": "2000-10-31", "close": 0.93, "volume": 126155.0}, {"date": "2000-11-01", "close": 0.9, "volume": 195700.0}, {"date": "2000-11-02", "close": 0.9, "volume": 96412.0}, {"date": "2000-11-03", "close": 0.93, "volume": 381700.0}, {"date": "2000-11-06", "close": 0.93, "volume": 88000.0}, {"date": "2000-11-07", "close": 0.94, "volume": 82000.0}, {"date": "2000-11-08", "close": 0.94, "volume": 208900.0}, {"date": "2000-11-09", "close": 0.95, "volume": 66600.0}, {"date": "2000-11-10", "close": 0.94, "volume": 233120.0}, {"date": "2000-11-13", "close": 0.94, "volume": 154090.0}, {"date": "2000-11-14", "close": 0.94, "volume": 105380.0}, {"date": "2000-11-15", "close": 0.93, "volume": 91390.0}, {"date": "2000-11-16", "close": 0.95, "volume": 48700.0}, {"date": "2000-11-17", "close": 0.97, "volume": 202550.0}, {"date": "2000-11-20", "close": 0.97, "volume": 100548.0}, {"date": "2000-11-21", "close": 0.98, "volume": 67500.0}, {"date": "2000-11-22", "close": 0.98, "volume": 91154.0}, {"date": "2000-11-23", "close": 0.99, "volume": 346893.0}, {"date": "2000-11-24", "close": 1.0, "volume": 295152.0}, {"date": "2000-11-27", "close": 1.01, "volume": 98750.0}, {"date": "2000-11-28", "close": 1.01, "volume": 96187.0}, {"date": "2000-11-29", "close": 1.0, "volume": 94848.0}, {"date": "2000-11-30", "close": 0.98, "volume": 48000.0}, {"date": "2000-12-01", "close": 1.0, "volume": 18000.0}, {"date": "2000-12-04", "close": 0.99, "volume": 11500.0}, {"date": "2000-12-05", "close": 0.99, "volume": 82150.0}, {"date": "2000-12-06", "close": 0.99, "volume": 64600.0}, {"date": "2000-12-07", "close": 1.0, "volume": 128800.0}, {"date": "2000-12-08", "close": 1.0, "volume": 48020.0}, {"date": "2000-12-11", "close": 1.0, "volume": 132000.0}, {"date": "2000-12-12", "close": 1.0, "volume": 100450.0}, {"date": "2000-12-13", "close": 1.0, "volume": 230500.0}, {"date": "2000-12-14", "close": 0.98, "volume": 37000.0}, {"date": "2000-12-15", "close": 1.0, "volume": 37150.0}, {"date": "2000-12-18", "close": 0.98, "volume": 20000.0}, {"date": "2000-12-19", "close": 0.97, "volume": 9510.0}, {"date": "2000-12-20", "close": 0.96, "volume": 77790.0}, {"date": "2000-12-21", "close": 0.93, "volume": 35500.0}, {"date": "2000-12-22", "close": 0.95, "volume": 23250.0}, {"date": "2000-12-27", "close": 0.95, "volume": 14050.0}, {"date": "2000-12-28", "close": 0.97, "volume": 6800.0}, {"date": "2000-12-29", "close": 0.97, "volume": 8400.0}, {"date": "2001-01-02", "close": 0.97, "volume": null}, {"date": "2001-01-03", "close": 0.97, "volume": 19800.0}, {"date": "2001-01-04", "close": 0.97, "volume": 23000.0}, {"date": "2001-01-05", "close": 0.95, "volume": 30250.0}, {"date": "2001-01-08", "close": 0.96, "volume": 103766.0}, {"date": "2001-01-09", "close": 0.98, "volume": 46000.0}, {"date": "2001-01-10", "close": 0.98, "volume": 32300.0}, {"date": "2001-01-11", "close": 0.99, "volume": 13644.0}, {"date": "2001-01-12", "close": 0.99, "volume": 36600.0}, {"date": "2001-01-15", "close": 1.0, "volume": 50120.0}, {"date": "2001-01-16", "close": 1.0, "volume": 109596.0}, {"date": "2001-01-17", "close": 1.0, "volume": 264758.0}, {"date": "2001-01-18", "close": 1.03, "volume": 234167.0}, {"date": "2001-01-19", "close": 1.02, "volume": 137998.0}, {"date": "2001-01-22", "close": 1.02, "volume": 55168.0}, {"date": "2001-01-23", "close": 1.02, "volume": 157132.0}, {"date": "2001-01-24", "close": 1.01, "volume": 76800.0}, {"date": "2001-01-25", "close": 1.01, "volume": 52500.0}, {"date": "2001-01-29", "close": 1.0, "volume": 96000.0}, {"date": "2001-01-30", "close": 1.01, "volume": 70000.0}, {"date": "2001-01-31", "close": 1.01, "volume": 54000.0}, {"date": "2001-02-01", "close": 1.02, "volume": 188980.0}, {"date": "2001-02-02", "close": 1.02, "volume": 16795.0}, {"date": "2001-02-05", "close": 1.02, "volume": 58978.0}, {"date": "2001-02-06", "close": 1.0, "volume": 56800.0}, {"date": "2001-02-07", "close": 1.0, "volume": 164665.0}, {"date": "2001-02-08", "close": 1.0, "volume": 46080.0}, {"date": "2001-02-09", "close": 1.0, "volume": 85000.0}, {"date": "2001-02-12", "close": 0.96, "volume": 103520.0}, {"date": "2001-02-13", "close": 0.97, "volume": 104500.0}, {"date": "2001-02-14", "close": 0.95, "volume": 62000.0}, {"date": "2001-02-15", "close": 0.98, "volume": 54355.0}, {"date": "2001-02-16", "close": 1.01, "volume": 42780.0}, {"date": "2001-02-19", "close": 1.0, "volume": 31000.0}, {"date": "2001-02-20", "close": 1.02, "volume": 64205.0}, {"date": "2001-02-21", "close": 1.0, "volume": 51995.0}, {"date": "2001-02-22", "close": 0.98, "volume": 30300.0}, {"date": "2001-02-23", "close": 1.0, "volume": 2870.0}, {"date": "2001-02-26", "close": 0.98, "volume": 103220.0}, {"date": "2001-02-27", "close": 0.93, "volume": 150275.0}, {"date": "2001-02-28", "close": 0.97, "volume": 171100.0}, {"date": "2001-03-01", "close": 0.93, "volume": 98800.0}, {"date": "2001-03-02", "close": 0.95, "volume": 27970.0}, {"date": "2001-03-05", "close": 0.93, "volume": 14000.0}, {"date": "2001-03-06", "close": 0.86, "volume": 23500.0}, {"date": "2001-03-07", "close": 0.88, "volume": 42200.0}, {"date": "2001-03-08", "close": 0.88, "volume": 118150.0}, {"date": "2001-03-09", "close": 0.87, "volume": 30300.0}, {"date": "2001-03-12", "close": 0.87, "volume": 5000.0}, {"date": "2001-03-13", "close": 0.9, "volume": 48700.0}, {"date": "2001-03-14", "close": 0.86, "volume": 50800.0}, {"date": "2001-03-15", "close": 0.88, "volume": 65780.0}, {"date": "2001-03-16", "close": 0.86, "volume": 22350.0}, {"date": "2001-03-19", "close": 0.87, "volume": 8000.0}, {"date": "2001-03-20", "close": 0.83, "volume": 51900.0}, {"date": "2001-03-21", "close": 0.87, "volume": 13850.0}, {"date": "2001-03-22", "close": 0.84, "volume": 39960.0}, {"date": "2001-03-23", "close": 0.84, "volume": 84040.0}, {"date": "2001-03-26", "close": 0.85, "volume": 48190.0}, {"date": "2001-03-27", "close": 0.85, "volume": 24300.0}, {"date": "2001-03-28", "close": 0.83, "volume": 37500.0}, {"date": "2001-03-29", "close": 0.81, "volume": 49025.0}, {"date": "2001-03-30", "close": 0.81, "volume": 71360.0}, {"date": "2001-04-02", "close": 0.81, "volume": 50908.0}, {"date": "2001-04-03", "close": 0.79, "volume": 62250.0}, {"date": "2001-04-04", "close": 0.72, "volume": 144792.0}, {"date": "2001-04-05", "close": 0.76, "volume": 48770.0}, {"date": "2001-04-06", "close": 0.76, "volume": 81000.0}, {"date": "2001-04-09", "close": 0.68, "volume": 218403.0}, {"date": "2001-04-10", "close": 0.64, "volume": 560900.0}, {"date": "2001-04-11", "close": 0.66, "volume": 568600.0}, {"date": "2001-04-12", "close": 0.66, "volume": 229550.0}, {"date": "2001-04-17", "close": 0.69, "volume": 73747.0}, {"date": "2001-04-18", "close": 0.75, "volume": 152100.0}, {"date": "2001-04-19", "close": 0.78, "volume": 100950.0}, {"date": "2001-04-20", "close": 0.8, "volume": 30500.0}, {"date": "2001-04-23", "close": 0.78, "volume": 29110.0}, {"date": "2001-04-24", "close": 0.79, "volume": 5700.0}, {"date": "2001-04-26", "close": 0.8, "volume": 32000.0}, {"date": "2001-04-27", "close": 0.77, "volume": 6137.0}, {"date": "2001-04-30", "close": 0.8, "volume": 91834.0}, {"date": "2001-05-01", "close": 0.79, "volume": 3000.0}, {"date": "2001-05-02", "close": 0.78, "volume": 14851.0}, {"date": "2001-05-03", "close": 0.76, "volume": 30149.0}, {"date": "2001-05-04", "close": 0.79, "volume": 135276.0}, {"date": "2001-05-07", "close": 0.76, "volume": 61400.0}, {"date": "2001-05-08", "close": 0.75, "volume": 173300.0}, {"date": "2001-05-09", "close": 0.75, "volume": 17000.0}, {"date": "2001-05-10", "close": 0.75, "volume": 478000.0}, {"date": "2001-05-11", "close": 0.75, "volume": 33650.0}, {"date": "2001-05-14", "close": 0.74, "volume": 75733.0}, {"date": "2001-05-15", "close": 0.73, "volume": 106338.0}, {"date": "2001-05-16", "close": 0.73, "volume": 144300.0}, {"date": "2001-05-17", "close": 0.73, "volume": 14500.0}, {"date": "2001-05-18", "close": 0.74, "volume": 135000.0}, {"date": "2001-05-21", "close": 0.74, "volume": 94000.0}, {"date": "2001-05-22", "close": 0.74, "volume": 50600.0}, {"date": "2001-05-23", "close": 0.74, "volume": 183291.0}, {"date": "2001-05-24", "close": 0.73, "volume": 50433.0}, {"date": "2001-05-25", "close": 0.75, "volume": 43950.0}, {"date": "2001-05-28", "close": 0.78, "volume": 7205.0}, {"date": "2001-05-29", "close": 0.8, "volume": 35897.0}, {"date": "2001-05-30", "close": 0.8, "volume": 3400.0}, {"date": "2001-05-31", "close": 0.79, "volume": 21600.0}, {"date": "2001-06-01", "close": 0.8, "volume": 33900.0}, {"date": "2001-06-04", "close": 0.81, "volume": 21500.0}, {"date": "2001-06-05", "close": 0.83, "volume": 50964.0}, {"date": "2001-06-06", "close": 0.83, "volume": 38536.0}, {"date": "2001-06-07", "close": 0.85, "volume": 53933.0}, {"date": "2001-06-08", "close": 0.82, "volume": 7000.0}, {"date": "2001-06-12", "close": 0.82, "volume": 12500.0}, {"date": "2001-06-13", "close": 0.84, "volume": 64781.0}, {"date": "2001-06-14", "close": 0.82, "volume": 44600.0}, {"date": "2001-06-15", "close": 0.8, "volume": 23800.0}, {"date": "2001-06-18", "close": 0.79, "volume": 8000.0}, {"date": "2001-06-19", "close": 0.75, "volume": 55150.0}, {"date": "2001-06-20", "close": 0.74, "volume": 42340.0}, {"date": "2001-06-21", "close": 0.8, "volume": 39260.0}, {"date": "2001-06-22", "close": 0.72, "volume": 106400.0}, {"date": "2001-06-25", "close": 0.72, "volume": 69668.0}, {"date": "2001-06-26", "close": 0.74, "volume": 42609.0}, {"date": "2001-06-27", "close": 0.77, "volume": 60614.0}, {"date": "2001-06-28", "close": 0.79, "volume": 180364.0}, {"date": "2001-06-29", "close": 0.82, "volume": 88864.0}, {"date": "2001-07-02", "close": 0.83, "volume": 24864.0}, {"date": "2001-07-03", "close": 0.82, "volume": 45491.0}, {"date": "2001-07-04", "close": 0.82, "volume": 47400.0}, {"date": "2001-07-05", "close": 0.84, "volume": 42832.0}, {"date": "2001-07-06", "close": 0.8, "volume": 22500.0}, {"date": "2001-07-09", "close": 0.8, "volume": 2500.0}, {"date": "2001-07-10", "close": 0.75, "volume": 25250.0}, {"date": "2001-07-11", "close": 0.8, "volume": 5680.0}, {"date": "2001-07-12", "close": 0.8, "volume": null}, {"date": "2001-07-13", "close": 0.82, "volume": 58350.0}, {"date": "2001-07-16", "close": 0.82, "volume": 22650.0}, {"date": "2001-07-17", "close": 0.79, "volume": 8000.0}, {"date": "2001-07-18", "close": 0.83, "volume": 34000.0}, {"date": "2001-07-19", "close": 0.83, "volume": 40700.0}, {"date": "2001-07-20", "close": 0.85, "volume": 37760.0}, {"date": "2001-07-23", "close": 0.8, "volume": 1750.0}, {"date": "2001-07-24", "close": 0.81, "volume": 17011.0}, {"date": "2001-07-25", "close": 0.82, "volume": 25000.0}, {"date": "2001-07-26", "close": 0.82, "volume": null}, {"date": "2001-07-27", "close": 0.82, "volume": null}, {"date": "2001-07-30", "close": 0.81, "volume": 16549.0}, {"date": "2001-07-31", "close": 0.81, "volume": 2500.0}, {"date": "2001-08-01", "close": 0.82, "volume": 21940.0}, {"date": "2001-08-02", "close": 0.85, "volume": 52560.0}, {"date": "2001-08-03", "close": 0.85, "volume": 104640.0}, {"date": "2001-08-06", "close": 0.86, "volume": 30250.0}, {"date": "2001-08-07", "close": 0.84, "volume": 10000.0}, {"date": "2001-08-08", "close": 0.86, "volume": 590.0}, {"date": "2001-08-09", "close": 0.88, "volume": 93960.0}, {"date": "2001-08-10", "close": 0.91, "volume": 37970.0}, {"date": "2001-08-13", "close": 0.84, "volume": 83790.0}, {"date": "2001-08-14", "close": 0.84, "volume": 97633.0}, {"date": "2001-08-15", "close": 0.85, "volume": 699990.0}, {"date": "2001-08-16", "close": 0.82, "volume": 17000.0}, {"date": "2001-08-17", "close": 0.84, "volume": 12300.0}, {"date": "2001-08-20", "close": 0.83, "volume": 93700.0}, {"date": "2001-08-21", "close": 0.83, "volume": null}, {"date": "2001-08-22", "close": 0.82, "volume": 36100.0}, {"date": "2001-08-23", "close": 0.83, "volume": 467622.0}, {"date": "2001-08-24", "close": 0.84, "volume": 18810.0}, {"date": "2001-08-27", "close": 0.84, "volume": 1200.0}, {"date": "2001-08-28", "close": 0.84, "volume": 77390.0}, {"date": "2001-08-29", "close": 0.83, "volume": 75000.0}, {"date": "2001-08-30", "close": 0.84, "volume": 39200.0}, {"date": "2001-08-31", "close": 0.84, "volume": 51900.0}, {"date": "2001-09-03", "close": 0.83, "volume": 108900.0}, {"date": "2001-09-04", "close": 0.84, "volume": 46550.0}, {"date": "2001-09-05", "close": 0.84, "volume": 53550.0}, {"date": "2001-09-06", "close": 0.82, "volume": 452900.0}, {"date": "2001-09-10", "close": 0.8, "volume": 109700.0}, {"date": "2001-09-11", "close": 0.78, "volume": 163600.0}, {"date": "2001-09-12", "close": 0.78, "volume": 57800.0}, {"date": "2001-09-13", "close": 0.76, "volume": 22800.0}, {"date": "2001-09-14", "close": 0.73, "volume": 131260.0}, {"date": "2001-09-17", "close": 0.69, "volume": 114085.0}, {"date": "2001-09-18", "close": 0.68, "volume": 45000.0}, {"date": "2001-09-19", "close": 0.69, "volume": 18000.0}, {"date": "2001-09-20", "close": 0.68, "volume": 70400.0}, {"date": "2001-09-21", "close": 0.68, "volume": null}, {"date": "2001-09-24", "close": 0.67, "volume": 78118.0}, {"date": "2001-09-25", "close": 0.72, "volume": 60682.0}, {"date": "2001-09-26", "close": 0.7, "volume": 30600.0}, {"date": "2001-09-27", "close": 0.68, "volume": 62589.0}, {"date": "2001-09-28", "close": 0.7, "volume": 10000.0}, {"date": "2001-10-01", "close": 0.7, "volume": 58925.0}, {"date": "2001-10-02", "close": 0.69, "volume": 34450.0}, {"date": "2001-10-03", "close": 0.71, "volume": 23530.0}, {"date": "2001-10-04", "close": 0.7, "volume": 32100.0}, {"date": "2001-10-05", "close": 0.7, "volume": 47900.0}, {"date": "2001-10-08", "close": 0.73, "volume": 30000.0}, {"date": "2001-10-10", "close": 0.79, "volume": 213795.0}, {"date": "2001-10-11", "close": 0.81, "volume": 73306.0}, {"date": "2001-10-12", "close": 0.81, "volume": 121700.0}, {"date": "2001-10-15", "close": 0.77, "volume": 75327.0}, {"date": "2001-10-16", "close": 0.8, "volume": 22000.0}, {"date": "2001-10-17", "close": 0.8, "volume": 143506.0}, {"date": "2001-10-18", "close": 0.81, "volume": 22325.0}, {"date": "2001-10-19", "close": 0.81, "volume": 57444.0}, {"date": "2001-10-22", "close": 0.8, "volume": 126575.0}, {"date": "2001-10-23", "close": 0.81, "volume": 212875.0}, {"date": "2001-10-24", "close": 0.82, "volume": 53000.0}, {"date": "2001-10-25", "close": 0.82, "volume": 21000.0}, {"date": "2001-10-26", "close": 0.85, "volume": 14025.0}, {"date": "2001-10-29", "close": 0.83, "volume": 58908.0}, {"date": "2001-10-30", "close": 0.8, "volume": 64475.0}, {"date": "2001-10-31", "close": 0.8, "volume": 13608.0}, {"date": "2001-11-01", "close": 0.79, "volume": 10500.0}, {"date": "2001-11-02", "close": 0.82, "volume": 126222.0}, {"date": "2001-11-05", "close": 0.82, "volume": 6517.0}, {"date": "2001-11-06", "close": 0.81, "volume": 10141.0}, {"date": "2001-11-07", "close": 0.815, "volume": 21300.0}, {"date": "2001-11-08", "close": 0.82, "volume": 28025.0}, {"date": "2001-11-09", "close": 0.801, "volume": 38014.0}, {"date": "2001-11-12", "close": 0.81, "volume": 8774.0}, {"date": "2001-11-13", "close": 0.8, "volume": 47340.0}, {"date": "2001-11-14", "close": 0.82, "volume": 90832.0}, {"date": "2001-11-15", "close": 0.85, "volume": 138365.0}, {"date": "2001-11-16", "close": 0.87, "volume": 55608.0}, {"date": "2001-11-19", "close": 0.87, "volume": 127075.0}, {"date": "2001-11-20", "close": 0.91, "volume": 195400.0}, {"date": "2001-11-21", "close": 0.9, "volume": 187550.0}, {"date": "2001-11-22", "close": 0.91, "volume": 155540.0}, {"date": "2001-11-23", "close": 0.91, "volume": 133085.0}, {"date": "2001-11-26", "close": 0.92, "volume": 11820500.0}, {"date": "2001-11-27", "close": 0.93, "volume": 193817.0}, {"date": "2001-11-28", "close": 0.93, "volume": 273884.0}, {"date": "2001-11-29", "close": 0.93, "volume": 93353.0}, {"date": "2001-11-30", "close": 0.92, "volume": 93060.0}, {"date": "2001-12-03", "close": 0.917, "volume": 227826.0}, {"date": "2001-12-04", "close": 0.92, "volume": 143800.0}, {"date": "2001-12-05", "close": 0.92, "volume": 179218.0}, {"date": "2001-12-06", "close": 0.92, "volume": 161490.0}, {"date": "2001-12-07", "close": 0.92, "volume": 5529250.0}, {"date": "2001-12-10", "close": 0.93, "volume": 151930.0}, {"date": "2001-12-11", "close": 0.96, "volume": 264185.0}, {"date": "2001-12-12", "close": 0.98, "volume": 341455.0}, {"date": "2001-12-13", "close": 0.96, "volume": 78000.0}, {"date": "2001-12-14", "close": 0.93, "volume": 416632.0}, {"date": "2001-12-17", "close": 0.94, "volume": 88480.0}, {"date": "2001-12-18", "close": 0.93, "volume": 178693.0}, {"date": "2001-12-19", "close": 0.94, "volume": 51000.0}, {"date": "2001-12-20", "close": 0.93, "volume": 109714.0}, {"date": "2001-12-21", "close": 0.92, "volume": 39850.0}, {"date": "2001-12-24", "close": 0.95, "volume": 138100.0}, {"date": "2001-12-27", "close": 0.96, "volume": 116422.0}, {"date": "2001-12-28", "close": 0.98, "volume": 92750.0}, {"date": "2001-12-31", "close": 0.98, "volume": 28400.0}, {"date": "2002-01-02", "close": 0.96, "volume": 45200.0}, {"date": "2002-01-03", "close": 1.0, "volume": 194600.0}, {"date": "2002-01-04", "close": 1.0, "volume": 158768.0}, {"date": "2002-01-07", "close": 0.99, "volume": 113166.0}, {"date": "2002-01-08", "close": 0.99, "volume": 113500.0}, {"date": "2002-01-09", "close": 1.03, "volume": 424334.0}, {"date": "2002-01-10", "close": 1.09, "volume": 321393.0}, {"date": "2002-01-11", "close": 1.09, "volume": 400129.0}, {"date": "2002-01-14", "close": 1.11, "volume": 384046.0}, {"date": "2002-01-15", "close": 1.18, "volume": 696333.0}, {"date": "2002-01-16", "close": 1.19, "volume": 772174.0}, {"date": "2002-01-17", "close": 1.18, "volume": 310318.0}, {"date": "2002-01-18", "close": 1.19, "volume": 464684.0}, {"date": "2002-01-21", "close": 1.19, "volume": 331693.0}, {"date": "2002-01-22", "close": 1.2, "volume": 245286.0}, {"date": "2002-01-23", "close": 1.19, "volume": 174100.0}, {"date": "2002-01-24", "close": 1.21, "volume": 276230.0}, {"date": "2002-01-25", "close": 1.23, "volume": 211800.0}, {"date": "2002-01-29", "close": 1.27, "volume": 529145.0}, {"date": "2002-01-30", "close": 1.29, "volume": 174709.0}, {"date": "2002-01-31", "close": 1.29, "volume": 789777.0}, {"date": "2002-02-01", "close": 1.3, "volume": 295377.0}, {"date": "2002-02-04", "close": 1.24, "volume": 131234.0}, {"date": "2002-02-05", "close": 1.24, "volume": 262054.0}, {"date": "2002-02-06", "close": 1.46, "volume": 1812688.0}, {"date": "2002-02-07", "close": 1.39, "volume": 662401.0}, {"date": "2002-02-08", "close": 1.42, "volume": 316311.0}, {"date": "2002-02-11", "close": 1.49, "volume": 559400.0}, {"date": "2002-02-12", "close": 1.5, "volume": 396135.0}, {"date": "2002-02-13", "close": 1.52, "volume": 116220.0}, {"date": "2002-02-14", "close": 1.48, "volume": 154840.0}, {"date": "2002-02-15", "close": 1.47, "volume": 299243.0}, {"date": "2002-02-18", "close": 1.4, "volume": 167682.0}, {"date": "2002-02-19", "close": 1.39, "volume": 277123.0}, {"date": "2002-02-20", "close": 1.46, "volume": 246898.0}, {"date": "2002-02-21", "close": 1.44, "volume": 166734.0}, {"date": "2002-02-22", "close": 1.5, "volume": 211292.0}, {"date": "2002-02-25", "close": 1.5, "volume": 247014.0}, {"date": "2002-02-26", "close": 1.49, "volume": 214581.0}, {"date": "2002-02-27", "close": 1.48, "volume": 374020.0}, {"date": "2002-02-28", "close": 1.48, "volume": 128768.0}, {"date": "2002-03-01", "close": 1.52, "volume": 185837.0}, {"date": "2002-03-04", "close": 1.52, "volume": 217785.0}, {"date": "2002-03-05", "close": 1.52, "volume": 149483.0}, {"date": "2002-03-06", "close": 1.53, "volume": 159425.0}, {"date": "2002-03-07", "close": 1.58, "volume": 475931.0}, {"date": "2002-03-08", "close": 1.56, "volume": 321294.0}, {"date": "2002-03-11", "close": 1.56, "volume": 78979.0}, {"date": "2002-03-12", "close": 1.6, "volume": 198293.0}, {"date": "2002-03-13", "close": 1.66, "volume": 231894.0}, {"date": "2002-03-14", "close": 1.7, "volume": 407652.0}, {"date": "2002-03-15", "close": 1.681, "volume": 103875.0}, {"date": "2002-03-18", "close": 1.62, "volume": 171571.0}, {"date": "2002-03-19", "close": 1.67, "volume": 183131.0}, {"date": "2002-03-20", "close": 1.72, "volume": 292267.0}, {"date": "2002-03-21", "close": 1.8, "volume": 560297.0}, {"date": "2002-03-22", "close": 1.75, "volume": 306489.0}, {"date": "2002-03-25", "close": 1.82, "volume": 259154.0}, {"date": "2002-03-26", "close": 1.81, "volume": 1426676.0}, {"date": "2002-03-27", "close": 1.9, "volume": 655700.0}, {"date": "2002-03-28", "close": 1.86, "volume": 149837.0}, {"date": "2002-04-02", "close": 1.82, "volume": 93639.0}, {"date": "2002-04-03", "close": 1.8, "volume": 269883.0}, {"date": "2002-04-04", "close": 1.78, "volume": 444124.0}, {"date": "2002-04-05", "close": 1.83, "volume": 302679.0}, {"date": "2002-04-08", "close": 1.84, "volume": 961669.0}, {"date": "2002-04-09", "close": 1.83, "volume": 388165.0}, {"date": "2002-04-10", "close": 1.83, "volume": 261310.0}, {"date": "2002-04-11", "close": 1.79, "volume": 136469.0}, {"date": "2002-04-12", "close": 1.75, "volume": 274402.0}, {"date": "2002-04-15", "close": 1.76, "volume": 270496.0}, {"date": "2002-04-16", "close": 1.78, "volume": 78986.0}, {"date": "2002-04-17", "close": 1.8, "volume": 58826.0}, {"date": "2002-04-18", "close": 1.81, "volume": 67017.0}, {"date": "2002-04-19", "close": 1.83, "volume": 118332.0}, {"date": "2002-04-22", "close": 1.83, "volume": 69929.0}, {"date": "2002-04-23", "close": 1.84, "volume": 409569.0}, {"date": "2002-04-24", "close": 1.88, "volume": 146978.0}, {"date": "2002-04-26", "close": 1.94, "volume": 306668.0}, {"date": "2002-04-29", "close": 1.98, "volume": 209973.0}, {"date": "2002-04-30", "close": 2.0, "volume": 377320.0}, {"date": "2002-05-01", "close": 1.93, "volume": 88471.0}, {"date": "2002-05-02", "close": 1.93, "volume": 363689.0}, {"date": "2002-05-03", "close": 1.95, "volume": 44356.0}, {"date": "2002-05-06", "close": 1.98, "volume": 89899.0}, {"date": "2002-05-07", "close": 1.95, "volume": 243735.0}, {"date": "2002-05-08", "close": 1.91, "volume": 102860.0}, {"date": "2002-05-09", "close": 1.93, "volume": 175841.0}, {"date": "2002-05-10", "close": 1.9, "volume": 436199.0}, {"date": "2002-05-13", "close": 1.82, "volume": 775832.0}, {"date": "2002-05-14", "close": 1.76, "volume": 522725.0}, {"date": "2002-05-15", "close": 1.8, "volume": 462719.0}, {"date": "2002-05-16", "close": 1.84, "volume": 109254.0}, {"date": "2002-05-17", "close": 1.9, "volume": 1266661.0}, {"date": "2002-05-20", "close": 1.9, "volume": 108124.0}, {"date": "2002-05-21", "close": 1.9, "volume": 38405.0}, {"date": "2002-05-22", "close": 1.9, "volume": 134096.0}, {"date": "2002-05-23", "close": 1.89, "volume": 79519.0}, {"date": "2002-05-24", "close": 1.88, "volume": 105708.0}, {"date": "2002-05-27", "close": 1.9, "volume": 138650.0}, {"date": "2002-05-28", "close": 1.91, "volume": 84679.0}, {"date": "2002-05-29", "close": 1.91, "volume": 161433.0}, {"date": "2002-05-30", "close": 1.94, "volume": 50685.0}, {"date": "2002-05-31", "close": 1.94, "volume": 36747.0}, {"date": "2002-06-03", "close": 1.9, "volume": 112500.0}, {"date": "2002-06-04", "close": 1.9, "volume": 21410.0}, {"date": "2002-06-05", "close": 1.93, "volume": 32792.0}, {"date": "2002-06-06", "close": 1.9, "volume": 22000.0}, {"date": "2002-06-07", "close": 1.91, "volume": 303100.0}, {"date": "2002-06-11", "close": 1.88, "volume": 279006.0}, {"date": "2002-06-12", "close": 1.84, "volume": 126105.0}, {"date": "2002-06-13", "close": 1.86, "volume": 82327.0}, {"date": "2002-06-14", "close": 1.92, "volume": 113633.0}, {"date": "2002-06-17", "close": 1.9, "volume": 83765.0}, {"date": "2002-06-18", "close": 1.9, "volume": 90877.0}, {"date": "2002-06-19", "close": 1.9, "volume": 253863.0}, {"date": "2002-06-20", "close": 1.91, "volume": 83200.0}, {"date": "2002-06-21", "close": 1.91, "volume": 37471.0}, {"date": "2002-06-24", "close": 1.91, "volume": 97837.0}, {"date": "2002-06-25", "close": 1.93, "volume": 64512.0}, {"date": "2002-06-26", "close": 1.95, "volume": 650209.0}, {"date": "2002-06-27", "close": 1.94, "volume": 35500.0}, {"date": "2002-06-28", "close": 1.95, "volume": 152234.0}, {"date": "2002-07-01", "close": 1.9, "volume": 297400.0}, {"date": "2002-07-02", "close": 1.91, "volume": 79227.0}, {"date": "2002-07-03", "close": 1.95, "volume": 27130.0}, {"date": "2002-07-04", "close": 1.95, "volume": 221348.0}, {"date": "2002-07-05", "close": 1.92, "volume": 13800.0}, {"date": "2002-07-08", "close": 1.93, "volume": 40838.0}, {"date": "2002-07-09", "close": 1.96, "volume": 38222.0}, {"date": "2002-07-10", "close": 1.96, "volume": 39050.0}, {"date": "2002-07-11", "close": 1.94, "volume": 142046.0}, {"date": "2002-07-12", "close": 1.95, "volume": 20410.0}, {"date": "2002-07-15", "close": 1.96, "volume": 134570.0}, {"date": "2002-07-16", "close": 1.98, "volume": 291896.0}, {"date": "2002-07-17", "close": 1.94, "volume": 91200.0}, {"date": "2002-07-18", "close": 1.92, "volume": 29620.0}, {"date": "2002-07-19", "close": 1.91, "volume": 149928.0}, {"date": "2002-07-22", "close": 1.85, "volume": 131781.0}, {"date": "2002-07-23", "close": 1.78, "volume": 516880.0}, {"date": "2002-07-24", "close": 1.78, "volume": 156587.0}, {"date": "2002-07-25", "close": 1.84, "volume": 50000.0}, {"date": "2002-07-26", "close": 1.82, "volume": 36929.0}, {"date": "2002-07-29", "close": 1.86, "volume": 92991.0}, {"date": "2002-07-30", "close": 1.91, "volume": 119152.0}, {"date": "2002-07-31", "close": 1.9, "volume": 62514.0}, {"date": "2002-08-01", "close": 1.88, "volume": 17642.0}, {"date": "2002-08-02", "close": 1.93, "volume": 53938.0}, {"date": "2002-08-05", "close": 1.92, "volume": 32600.0}, {"date": "2002-08-06", "close": 1.9, "volume": 255500.0}, {"date": "2002-08-07", "close": 1.95, "volume": 107610.0}, {"date": "2002-08-08", "close": 1.92, "volume": 30000.0}, {"date": "2002-08-09", "close": 1.95, "volume": 448730.0}, {"date": "2002-08-12", "close": 1.97, "volume": 50650.0}, {"date": "2002-08-13", "close": 2.04, "volume": 371373.0}, {"date": "2002-08-14", "close": 2.14, "volume": 613860.0}, {"date": "2002-08-15", "close": 2.1, "volume": 141015.0}, {"date": "2002-08-16", "close": 2.1, "volume": 183340.0}, {"date": "2002-08-19", "close": 2.07, "volume": 74778.0}, {"date": "2002-08-20", "close": 2.07, "volume": 57792.0}, {"date": "2002-08-21", "close": 2.05, "volume": 283109.0}, {"date": "2002-08-22", "close": 2.08, "volume": 11110.0}, {"date": "2002-08-23", "close": 2.07, "volume": 104850.0}, {"date": "2002-08-26", "close": 2.12, "volume": 116508.0}, {"date": "2002-08-27", "close": 2.19, "volume": 200576.0}, {"date": "2002-08-28", "close": 2.24, "volume": 222777.0}, {"date": "2002-08-29", "close": 2.22, "volume": 89236.0}, {"date": "2002-08-30", "close": 2.19, "volume": 70860.0}, {"date": "2002-09-02", "close": 2.15, "volume": 17444.0}, {"date": "2002-09-03", "close": 2.15, "volume": 13690.0}, {"date": "2002-09-04", "close": 2.15, "volume": 17600.0}, {"date": "2002-09-05", "close": 2.15, "volume": 64978.0}, {"date": "2002-09-06", "close": 2.04, "volume": 497878.0}, {"date": "2002-09-09", "close": 2.16, "volume": 150440.0}, {"date": "2002-09-10", "close": 2.1, "volume": 93900.0}, {"date": "2002-09-11", "close": 2.13, "volume": 43200.0}, {"date": "2002-09-12", "close": 2.16, "volume": 907963.0}, {"date": "2002-09-13", "close": 2.15, "volume": 36205.0}, {"date": "2002-09-16", "close": 2.11, "volume": 84282.0}, {"date": "2002-09-17", "close": 2.13, "volume": 232480.0}, {"date": "2002-09-18", "close": 2.18, "volume": 173828.0}, {"date": "2002-09-19", "close": 2.1, "volume": 236323.0}, {"date": "2002-09-20", "close": 2.11, "volume": 93806.0}, {"date": "2002-09-23", "close": 2.0, "volume": 290000.0}, {"date": "2002-09-24", "close": 1.96, "volume": 80767.0}, {"date": "2002-09-25", "close": 1.95, "volume": 301281.0}, {"date": "2002-09-26", "close": 1.96, "volume": 31175.0}, {"date": "2002-09-27", "close": 2.0, "volume": 207512.0}, {"date": "2002-09-30", "close": 1.94, "volume": 91172.0}, {"date": "2002-10-01", "close": 1.94, "volume": 66535.0}, {"date": "2002-10-02", "close": 1.91, "volume": 83824.0}, {"date": "2002-10-03", "close": 1.91, "volume": 34550.0}, {"date": "2002-10-04", "close": 1.91, "volume": 10550.0}, {"date": "2002-10-07", "close": 1.91, "volume": 13413.0}, {"date": "2002-10-08", "close": 1.82, "volume": 19434.0}, {"date": "2002-10-09", "close": 1.82, "volume": 422529.0}, {"date": "2002-10-10", "close": 1.78, "volume": 197096.0}, {"date": "2002-10-11", "close": 1.85, "volume": 93934.0}, {"date": "2002-10-14", "close": 1.85, "volume": 10900.0}, {"date": "2002-10-15", "close": 1.82, "volume": 82400.0}, {"date": "2002-10-16", "close": 1.85, "volume": 136565.0}, {"date": "2002-10-17", "close": 1.9, "volume": 90000.0}, {"date": "2002-10-18", "close": 1.91, "volume": 17040.0}, {"date": "2002-10-21", "close": 1.91, "volume": 117953.0}, {"date": "2002-10-22", "close": 1.95, "volume": 272576.0}, {"date": "2002-10-23", "close": 1.94, "volume": 19150.0}, {"date": "2002-10-24", "close": 1.91, "volume": 10700.0}, {"date": "2002-10-25", "close": 1.87, "volume": 49252.0}, {"date": "2002-10-28", "close": 1.81, "volume": 126700.0}, {"date": "2002-10-29", "close": 1.85, "volume": 374635.0}, {"date": "2002-10-30", "close": 1.81, "volume": 50132.0}, {"date": "2002-10-31", "close": 1.8, "volume": 58064.0}, {"date": "2002-11-01", "close": 1.78, "volume": 72930.0}, {"date": "2002-11-04", "close": 1.7, "volume": 304480.0}, {"date": "2002-11-05", "close": 1.57, "volume": 54896.0}, {"date": "2002-11-06", "close": 1.7, "volume": 334738.0}, {"date": "2002-11-07", "close": 1.71, "volume": 84926.0}, {"date": "2002-11-08", "close": 1.75, "volume": 49275.0}, {"date": "2002-11-11", "close": 1.8, "volume": 49124.0}, {"date": "2002-11-12", "close": 1.8, "volume": 32670.0}, {"date": "2002-11-13", "close": 1.82, "volume": 534700.0}, {"date": "2002-11-14", "close": 1.77, "volume": 780.0}, {"date": "2002-11-15", "close": 1.78, "volume": 103446.0}, {"date": "2002-11-18", "close": 1.78, "volume": 253751.0}, {"date": "2002-11-19", "close": 1.85, "volume": 19600.0}, {"date": "2002-11-20", "close": 1.8, "volume": 98950.0}, {"date": "2002-11-21", "close": 1.89, "volume": 26272.0}, {"date": "2002-11-22", "close": 1.94, "volume": 226578.0}, {"date": "2002-11-25", "close": 1.85, "volume": 223379.0}, {"date": "2002-11-26", "close": 1.83, "volume": 73133.0}, {"date": "2002-11-27", "close": 1.85, "volume": 51625.0}, {"date": "2002-11-28", "close": 1.83, "volume": 38703.0}, {"date": "2002-11-29", "close": 1.93, "volume": 55294.0}, {"date": "2002-12-02", "close": 1.92, "volume": 13476.0}, {"date": "2002-12-03", "close": 1.92, "volume": 1118.0}, {"date": "2002-12-04", "close": 1.89, "volume": 20443.0}, {"date": "2002-12-05", "close": 1.89, "volume": 72550.0}, {"date": "2002-12-06", "close": 1.89, "volume": 95222.0}, {"date": "2002-12-09", "close": 1.89, "volume": 376773.0}, {"date": "2002-12-10", "close": 1.86, "volume": 481568.0}, {"date": "2002-12-11", "close": 1.94, "volume": 361227.0}, {"date": "2002-12-12", "close": 1.91, "volume": 119760.0}, {"date": "2002-12-13", "close": 1.94, "volume": 86000.0}, {"date": "2002-12-16", "close": 1.93, "volume": 150000.0}, {"date": "2002-12-17", "close": 1.95, "volume": 29897.0}, {"date": "2002-12-18", "close": 1.95, "volume": 152836.0}, {"date": "2002-12-19", "close": 1.95, "volume": 52955.0}, {"date": "2002-12-20", "close": 1.94, "volume": 400.0}, {"date": "2002-12-23", "close": 1.93, "volume": 126237.0}, {"date": "2002-12-24", "close": 1.93, "volume": 6175.0}, {"date": "2002-12-30", "close": 1.94, "volume": 14088.0}, {"date": "2002-12-31", "close": 1.95, "volume": 58910.0}, {"date": "2003-01-03", "close": 1.94, "volume": 8000.0}, {"date": "2003-01-06", "close": 1.94, "volume": 44581.0}, {"date": "2003-01-07", "close": 1.95, "volume": 1861880.0}, {"date": "2003-01-08", "close": 1.9, "volume": 75253.0}, {"date": "2003-01-10", "close": 1.9, "volume": 16983.0}, {"date": "2003-01-13", "close": 1.9, "volume": 1058110.0}, {"date": "2003-01-14", "close": 1.9, "volume": 22556.0}, {"date": "2003-01-15", "close": 1.9, "volume": 5156.0}, {"date": "2003-01-16", "close": 1.9, "volume": 3950.0}, {"date": "2003-01-17", "close": 1.9, "volume": 78500.0}, {"date": "2003-01-20", "close": 1.91, "volume": 10300.0}, {"date": "2003-01-21", "close": 1.97, "volume": 11566.0}, {"date": "2003-01-22", "close": 1.96, "volume": 24034.0}, {"date": "2003-01-23", "close": 1.92, "volume": 225000.0}, {"date": "2003-01-24", "close": 1.9, "volume": 52000.0}, {"date": "2003-01-28", "close": 1.92, "volume": 47482.0}, {"date": "2003-01-29", "close": 1.93, "volume": 222881.0}, {"date": "2003-01-30", "close": 1.93, "volume": 156623.0}, {"date": "2003-01-31", "close": 1.96, "volume": 231057.0}, {"date": "2003-02-03", "close": 1.96, "volume": 282445.0}, {"date": "2003-02-04", "close": 1.95, "volume": 139685.0}, {"date": "2003-02-05", "close": 1.95, "volume": 35000.0}, {"date": "2003-02-06", "close": 1.95, "volume": 94000.0}, {"date": "2003-02-07", "close": 1.95, "volume": 148912.0}, {"date": "2003-02-10", "close": 1.95, "volume": 96594.0}, {"date": "2003-02-11", "close": 1.95, "volume": 257816.0}, {"date": "2003-02-12", "close": 1.95, "volume": 171942.0}, {"date": "2003-02-13", "close": 2.03, "volume": 129205.0}, {"date": "2003-02-14", "close": 2.0, "volume": 236409.0}, {"date": "2003-02-17", "close": 2.0, "volume": 524655.0}, {"date": "2003-02-18", "close": 1.91, "volume": 317873.0}, {"date": "2003-02-19", "close": 1.91, "volume": 17400.0}, {"date": "2003-02-20", "close": 1.9, "volume": 800036.0}, {"date": "2003-02-21", "close": 1.9, "volume": 13500.0}, {"date": "2003-02-24", "close": 1.86, "volume": 470641.0}, {"date": "2003-02-25", "close": 1.85, "volume": 2500.0}, {"date": "2003-02-26", "close": 1.85, "volume": 28409.0}, {"date": "2003-02-27", "close": 1.84, "volume": 5360.0}, {"date": "2003-02-28", "close": 1.78, "volume": 230066.0}, {"date": "2003-03-03", "close": 1.84, "volume": 7300.0}, {"date": "2003-03-04", "close": 1.75, "volume": 197898.0}, {"date": "2003-03-05", "close": 1.77, "volume": 30222.0}, {"date": "2003-03-06", "close": 1.75, "volume": 78267.0}, {"date": "2003-03-07", "close": 1.77, "volume": 21847.0}, {"date": "2003-03-10", "close": 1.75, "volume": 36800.0}, {"date": "2003-03-11", "close": 1.75, "volume": 72209.0}, {"date": "2003-03-12", "close": 1.75, "volume": 10000.0}, {"date": "2003-03-13", "close": 1.77, "volume": 32375.0}, {"date": "2003-03-14", "close": 1.79, "volume": 5150.0}, {"date": "2003-03-17", "close": 1.74, "volume": 17130.0}, {"date": "2003-03-18", "close": 1.7, "volume": 47408.0}, {"date": "2003-03-19", "close": 1.7, "volume": 15000.0}, {"date": "2003-03-20", "close": 1.7, "volume": 58950.0}, {"date": "2003-03-21", "close": 1.65, "volume": 518874.0}, {"date": "2003-03-24", "close": 1.65, "volume": 15800.0}, {"date": "2003-03-26", "close": 1.7, "volume": 56497.0}, {"date": "2003-03-27", "close": 1.69, "volume": 19865.0}, {"date": "2003-03-28", "close": 1.7, "volume": 452750.0}, {"date": "2003-03-31", "close": 1.73, "volume": 48674.0}, {"date": "2003-04-01", "close": 1.72, "volume": 42475.0}, {"date": "2003-04-02", "close": 1.74, "volume": 29355.0}, {"date": "2003-04-03", "close": 1.71, "volume": 155952.0}, {"date": "2003-04-04", "close": 1.71, "volume": 184893.0}, {"date": "2003-04-07", "close": 1.68, "volume": 595000.0}, {"date": "2003-04-08", "close": 1.68, "volume": 560000.0}, {"date": "2003-04-09", "close": 1.7, "volume": 34953.0}, {"date": "2003-04-10", "close": 1.69, "volume": 6000.0}, {"date": "2003-04-11", "close": 1.66, "volume": 287050.0}, {"date": "2003-04-14", "close": 1.69, "volume": 283200.0}, {"date": "2003-04-15", "close": 1.7, "volume": 68179.0}, {"date": "2003-04-16", "close": 1.72, "volume": 69629.0}, {"date": "2003-04-17", "close": 1.7, "volume": 8073.0}, {"date": "2003-04-22", "close": 1.72, "volume": 219374.0}, {"date": "2003-04-23", "close": 1.73, "volume": 484153.0}, {"date": "2003-04-24", "close": 1.74, "volume": 115500.0}, {"date": "2003-04-28", "close": 1.75, "volume": 222942.0}, {"date": "2003-04-29", "close": 1.78, "volume": 156704.0}, {"date": "2003-04-30", "close": 1.75, "volume": 10246.0}, {"date": "2003-05-01", "close": 1.74, "volume": 5000.0}, {"date": "2003-05-02", "close": 1.72, "volume": 2009153.0}, {"date": "2003-05-05", "close": 1.76, "volume": 5201.0}, {"date": "2003-05-06", "close": 1.74, "volume": 23654.0}, {"date": "2003-05-07", "close": 1.75, "volume": 17050.0}, {"date": "2003-05-08", "close": 1.75, "volume": 20770.0}, {"date": "2003-05-09", "close": 1.76, "volume": 133457.0}, {"date": "2003-05-12", "close": 1.89, "volume": 197858.0}, {"date": "2003-05-13", "close": 1.87, "volume": 11000.0}, {"date": "2003-05-14", "close": 1.79, "volume": 20000.0}, {"date": "2003-05-15", "close": 1.8, "volume": 66449.0}, {"date": "2003-05-16", "close": 1.85, "volume": 1000.0}, {"date": "2003-05-19", "close": 1.88, "volume": 65940.0}, {"date": "2003-05-20", "close": 1.88, "volume": 200794.0}, {"date": "2003-05-21", "close": 1.88, "volume": 439061.0}, {"date": "2003-05-22", "close": 1.89, "volume": 11000.0}, {"date": "2003-05-23", "close": 1.87, "volume": 515100.0}, {"date": "2003-05-26", "close": 1.9, "volume": 2384959.0}, {"date": "2003-05-27", "close": 1.89, "volume": 1096835.0}, {"date": "2003-05-28", "close": 1.9, "volume": 54140.0}, {"date": "2003-05-29", "close": 1.89, "volume": 1861630.0}, {"date": "2003-05-30", "close": 1.89, "volume": 1049599.0}, {"date": "2003-06-02", "close": 1.9, "volume": 77963.0}, {"date": "2003-06-03", "close": 1.89, "volume": 609111.0}, {"date": "2003-06-04", "close": 1.9, "volume": 15512.0}, {"date": "2003-06-05", "close": 1.9, "volume": 88920.0}, {"date": "2003-06-06", "close": 1.94, "volume": 19561827.0}, {"date": "2003-06-10", "close": 1.9, "volume": 107758.0}, {"date": "2003-06-11", "close": 1.94, "volume": 21300.0}, {"date": "2003-06-12", "close": 1.97, "volume": 331720.0}, {"date": "2003-06-13", "close": 2.1, "volume": 109574.0}, {"date": "2003-06-16", "close": 2.09, "volume": 34020.0}, {"date": "2003-06-17", "close": 2.07, "volume": 29098.0}, {"date": "2003-06-18", "close": 2.08, "volume": 33423.0}, {"date": "2003-06-19", "close": 2.07, "volume": 9033.0}, {"date": "2003-06-20", "close": 2.07, "volume": 45275.0}, {"date": "2003-06-23", "close": 2.06, "volume": 22048.0}, {"date": "2003-06-24", "close": 2.1, "volume": 57381.0}, {"date": "2003-06-25", "close": 2.05, "volume": 426900.0}, {"date": "2003-06-26", "close": 2.05, "volume": 128151.0}, {"date": "2003-06-27", "close": 2.04, "volume": 72709.0}, {"date": "2003-06-30", "close": 2.06, "volume": 7340.0}, {"date": "2003-07-01", "close": 2.1, "volume": 96519.0}, {"date": "2003-07-02", "close": 2.07, "volume": 150713.0}, {"date": "2003-07-03", "close": 2.1, "volume": 80660.0}, {"date": "2003-07-04", "close": 2.06, "volume": 9211.0}, {"date": "2003-07-07", "close": 2.06, "volume": 19394.0}, {"date": "2003-07-08", "close": 2.07, "volume": 43684.0}, {"date": "2003-07-09", "close": 2.05, "volume": 12268.0}, {"date": "2003-07-10", "close": 2.03, "volume": 25200.0}, {"date": "2003-07-11", "close": 2.04, "volume": 42583.0}, {"date": "2003-07-14", "close": 2.05, "volume": 132508.0}, {"date": "2003-07-15", "close": 2.05, "volume": 76036.0}, {"date": "2003-07-16", "close": 2.05, "volume": 29240.0}, {"date": "2003-07-17", "close": 2.05, "volume": 82158.0}, {"date": "2003-07-18", "close": 2.05, "volume": 57245.0}, {"date": "2003-07-21", "close": 2.07, "volume": 102868.0}, {"date": "2003-07-22", "close": 2.06, "volume": 216000.0}, {"date": "2003-07-23", "close": 2.07, "volume": 378388.0}, {"date": "2003-07-24", "close": 2.06, "volume": 849634.0}, {"date": "2003-07-25", "close": 2.06, "volume": 436038.0}, {"date": "2003-07-28", "close": 2.15, "volume": 792888.0}, {"date": "2003-07-29", "close": 2.19, "volume": 753907.0}, {"date": "2003-07-30", "close": 2.22, "volume": 456254.0}, {"date": "2003-07-31", "close": 2.25, "volume": 479157.0}, {"date": "2003-08-01", "close": 2.25, "volume": 245891.0}, {"date": "2003-08-04", "close": 2.28, "volume": 604586.0}, {"date": "2003-08-05", "close": 2.27, "volume": 498410.0}, {"date": "2003-08-06", "close": 2.25, "volume": 454569.0}, {"date": "2003-08-07", "close": 2.23, "volume": 150094.0}, {"date": "2003-08-08", "close": 2.32, "volume": 46987.0}, {"date": "2003-08-11", "close": 2.41, "volume": 305129.0}, {"date": "2003-08-12", "close": 2.31, "volume": 175542.0}, {"date": "2003-08-13", "close": 2.4, "volume": 61713.0}, {"date": "2003-08-14", "close": 2.36, "volume": 156905.0}, {"date": "2003-08-15", "close": 2.41, "volume": 293881.0}, {"date": "2003-08-18", "close": 2.47, "volume": 201769.0}, {"date": "2003-08-19", "close": 2.45, "volume": 179464.0}, {"date": "2003-08-20", "close": 2.47, "volume": 90628.0}, {"date": "2003-08-21", "close": 2.6, "volume": 151247.0}, {"date": "2003-08-22", "close": 2.55, "volume": 156841.0}, {"date": "2003-08-25", "close": 2.52, "volume": 846002.0}, {"date": "2003-08-26", "close": 2.52, "volume": 840884.0}, {"date": "2003-08-27", "close": 2.52, "volume": 467041.0}, {"date": "2003-08-28", "close": 2.4, "volume": 68621.0}, {"date": "2003-08-29", "close": 2.39, "volume": 242515.0}, {"date": "2003-09-01", "close": 2.49, "volume": 163325.0}, {"date": "2003-09-02", "close": 2.55, "volume": 373748.0}, {"date": "2003-09-03", "close": 2.62, "volume": 1163658.0}, {"date": "2003-09-04", "close": 2.69, "volume": 188429.0}, {"date": "2003-09-05", "close": 2.75, "volume": 170203.0}, {"date": "2003-09-08", "close": 2.75, "volume": 82289.0}, {"date": "2003-09-09", "close": 2.74, "volume": 14085.0}, {"date": "2003-09-10", "close": 2.7, "volume": 90137.0}, {"date": "2003-09-11", "close": 2.65, "volume": 34013.0}, {"date": "2003-09-12", "close": 2.61, "volume": 504470.0}, {"date": "2003-09-15", "close": 2.53, "volume": 225501.0}, {"date": "2003-09-16", "close": 2.56, "volume": 248591.0}, {"date": "2003-09-17", "close": 2.53, "volume": 143061.0}, {"date": "2003-09-18", "close": 2.55, "volume": 153825.0}, {"date": "2003-09-19", "close": 2.7, "volume": 247885.0}, {"date": "2003-09-22", "close": 2.68, "volume": 249908.0}, {"date": "2003-09-23", "close": 2.6, "volume": 122498.0}, {"date": "2003-09-24", "close": 2.6, "volume": 96028.0}, {"date": "2003-09-25", "close": 2.5, "volume": 365140.0}, {"date": "2003-09-26", "close": 2.57, "volume": 89899.0}, {"date": "2003-09-29", "close": 2.53, "volume": 132902.0}, {"date": "2003-09-30", "close": 2.6, "volume": 288880.0}, {"date": "2003-10-01", "close": 2.52, "volume": 96607.0}, {"date": "2003-10-02", "close": 2.54, "volume": 68947.0}, {"date": "2003-10-03", "close": 2.5, "volume": 115321.0}, {"date": "2003-10-06", "close": 2.44, "volume": 42645.0}, {"date": "2003-10-07", "close": 2.46, "volume": 43929.0}, {"date": "2003-10-08", "close": 2.58, "volume": 256449.0}, {"date": "2003-10-09", "close": 2.54, "volume": 91052.0}, {"date": "2003-10-10", "close": 2.51, "volume": 45501.0}, {"date": "2003-10-13", "close": 2.58, "volume": 130936.0}, {"date": "2003-10-14", "close": 2.51, "volume": 101475.0}, {"date": "2003-10-15", "close": 2.55, "volume": 245876.0}, {"date": "2003-10-16", "close": 2.57, "volume": 58741.0}, {"date": "2003-10-17", "close": 2.56, "volume": 112076.0}, {"date": "2003-10-20", "close": 2.55, "volume": 87386.0}, {"date": "2003-10-21", "close": 2.56, "volume": 146832.0}, {"date": "2003-10-22", "close": 2.58, "volume": 195051.0}, {"date": "2003-10-23", "close": 2.58, "volume": 49802.0}, {"date": "2003-10-24", "close": 2.57, "volume": 99707.0}, {"date": "2003-10-27", "close": 2.55, "volume": 82734.0}, {"date": "2003-10-28", "close": 2.55, "volume": 233921.0}, {"date": "2003-10-29", "close": 2.56, "volume": 36803.0}, {"date": "2003-10-30", "close": 2.54, "volume": 30629.0}, {"date": "2003-10-31", "close": 2.56, "volume": 59923.0}, {"date": "2003-11-03", "close": 2.55, "volume": 154132.0}, {"date": "2003-11-04", "close": 2.58, "volume": 30446.0}, {"date": "2003-11-05", "close": 2.55, "volume": 157579.0}, {"date": "2003-11-06", "close": 2.6, "volume": 126507.0}, {"date": "2003-11-07", "close": 2.62, "volume": 85051.0}, {"date": "2003-11-10", "close": 2.7, "volume": 69697.0}, {"date": "2003-11-11", "close": 2.73, "volume": 313868.0}, {"date": "2003-11-12", "close": 2.7, "volume": 192009.0}, {"date": "2003-11-13", "close": 2.74, "volume": 28237.0}, {"date": "2003-11-14", "close": 2.7, "volume": 141733.0}, {"date": "2003-11-17", "close": 2.7, "volume": 22138.0}, {"date": "2003-11-18", "close": 2.7, "volume": 20651.0}, {"date": "2003-11-19", "close": 2.67, "volume": 36490.0}, {"date": "2003-11-20", "close": 2.65, "volume": 98885.0}, {"date": "2003-11-21", "close": 2.6, "volume": 63948.0}, {"date": "2003-11-24", "close": 2.55, "volume": 42194.0}, {"date": "2003-11-25", "close": 2.51, "volume": 203147.0}, {"date": "2003-11-26", "close": 2.51, "volume": 32047.0}, {"date": "2003-11-27", "close": 2.6, "volume": 72351.0}, {"date": "2003-11-28", "close": 2.6, "volume": 150811.0}, {"date": "2003-12-01", "close": 2.59, "volume": 325268.0}, {"date": "2003-12-02", "close": 2.58, "volume": 422654.0}, {"date": "2003-12-03", "close": 2.63, "volume": 83101.0}, {"date": "2003-12-04", "close": 2.6, "volume": 297156.0}, {"date": "2003-12-05", "close": 2.59, "volume": 111741.0}, {"date": "2003-12-08", "close": 2.6, "volume": 119351.0}, {"date": "2003-12-09", "close": 2.53, "volume": 137990.0}, {"date": "2003-12-10", "close": 2.53, "volume": 317361.0}, {"date": "2003-12-11", "close": 2.51, "volume": 178953.0}, {"date": "2003-12-12", "close": 2.51, "volume": 51208.0}, {"date": "2003-12-15", "close": 2.46, "volume": 333256.0}, {"date": "2003-12-16", "close": 2.5, "volume": 257546.0}, {"date": "2003-12-17", "close": 2.55, "volume": 64605.0}, {"date": "2003-12-18", "close": 2.56, "volume": 112001.0}, {"date": "2003-12-19", "close": 2.55, "volume": 96094.0}, {"date": "2003-12-22", "close": 2.55, "volume": 190227.0}, {"date": "2003-12-23", "close": 2.54, "volume": 33944.0}, {"date": "2003-12-24", "close": 2.57, "volume": 51065.0}, {"date": "2003-12-29", "close": 2.5, "volume": 21403.0}, {"date": "2003-12-30", "close": 2.55, "volume": 65347.0}, {"date": "2003-12-31", "close": 2.62, "volume": 40774.0}, {"date": "2004-01-02", "close": 2.6, "volume": 11682.0}, {"date": "2004-01-05", "close": 2.56, "volume": 8781.0}, {"date": "2004-01-06", "close": 2.6, "volume": 122386.0}, {"date": "2004-01-07", "close": 2.56, "volume": 33377.0}, {"date": "2004-01-08", "close": 2.54, "volume": 185829.0}, {"date": "2004-01-09", "close": 2.56, "volume": 22258.0}, {"date": "2004-01-12", "close": 2.55, "volume": 29420.0}, {"date": "2004-01-13", "close": 2.61, "volume": 46441.0}, {"date": "2004-01-14", "close": 2.65, "volume": 105463.0}, {"date": "2004-01-15", "close": 2.72, "volume": 81494.0}, {"date": "2004-01-16", "close": 2.7, "volume": 92119.0}, {"date": "2004-01-19", "close": 2.65, "volume": 105099.0}, {"date": "2004-01-20", "close": 2.63, "volume": 901354.0}, {"date": "2004-01-21", "close": 2.65, "volume": 139413.0}, {"date": "2004-01-22", "close": 2.69, "volume": 163191.0}, {"date": "2004-01-23", "close": 2.67, "volume": 248838.0}, {"date": "2004-01-27", "close": 2.65, "volume": 240607.0}, {"date": "2004-01-28", "close": 2.64, "volume": 549088.0}, {"date": "2004-01-29", "close": 2.65, "volume": 328900.0}, {"date": "2004-01-30", "close": 2.65, "volume": 615881.0}, {"date": "2004-02-02", "close": 2.56, "volume": 612393.0}, {"date": "2004-02-03", "close": 2.57, "volume": 179343.0}, {"date": "2004-02-04", "close": 2.6, "volume": 793318.0}, {"date": "2004-02-05", "close": 2.62, "volume": 135323.0}, {"date": "2004-02-06", "close": 2.6, "volume": 70019.0}, {"date": "2004-02-09", "close": 2.56, "volume": 117309.0}, {"date": "2004-02-10", "close": 2.5, "volume": 32836.0}, {"date": "2004-02-11", "close": 2.54, "volume": 35439.0}, {"date": "2004-02-12", "close": 2.6, "volume": 43484.0}, {"date": "2004-02-13", "close": 2.6, "volume": 49554.0}, {"date": "2004-02-16", "close": 2.6, "volume": 39434.0}, {"date": "2004-02-17", "close": 2.54, "volume": 387618.0}, {"date": "2004-02-18", "close": 2.52, "volume": 185237.0}, {"date": "2004-02-19", "close": 2.48, "volume": 215924.0}, {"date": "2004-02-20", "close": 2.42, "volume": 265062.0}, {"date": "2004-02-23", "close": 2.4, "volume": 521898.0}, {"date": "2004-02-24", "close": 2.4, "volume": 193975.0}, {"date": "2004-02-25", "close": 2.4, "volume": 697860.0}, {"date": "2004-02-26", "close": 2.33, "volume": 494301.0}, {"date": "2004-02-27", "close": 2.36, "volume": 173253.0}, {"date": "2004-03-01", "close": 2.36, "volume": 162490.0}, {"date": "2004-03-02", "close": 2.35, "volume": 929736.0}, {"date": "2004-03-03", "close": 2.36, "volume": 206888.0}, {"date": "2004-03-04", "close": 2.33, "volume": 146953.0}, {"date": "2004-03-05", "close": 2.33, "volume": 231488.0}, {"date": "2004-03-08", "close": 2.34, "volume": 31106.0}, {"date": "2004-03-09", "close": 2.4, "volume": 1701184.0}, {"date": "2004-03-10", "close": 2.46, "volume": 167996.0}, {"date": "2004-03-11", "close": 2.4, "volume": 255895.0}, {"date": "2004-03-12", "close": 2.37, "volume": 176767.0}, {"date": "2004-03-15", "close": 2.35, "volume": 60546.0}, {"date": "2004-03-16", "close": 2.28, "volume": 79634.0}, {"date": "2004-03-17", "close": 2.24, "volume": 465150.0}, {"date": "2004-03-18", "close": 2.35, "volume": 209336.0}, {"date": "2004-03-19", "close": 2.31, "volume": 96041.0}, {"date": "2004-03-22", "close": 2.25, "volume": 118026.0}, {"date": "2004-03-23", "close": 2.26, "volume": 59897.0}, {"date": "2004-03-24", "close": 2.3, "volume": 159262.0}, {"date": "2004-03-25", "close": 2.28, "volume": 65623.0}, {"date": "2004-03-26", "close": 2.3, "volume": 119199.0}, {"date": "2004-03-29", "close": 2.3, "volume": 96383.0}, {"date": "2004-03-30", "close": 2.26, "volume": 567130.0}, {"date": "2004-03-31", "close": 2.25, "volume": 336373.0}, {"date": "2004-04-01", "close": 2.25, "volume": 188166.0}, {"date": "2004-04-02", "close": 2.3, "volume": 687887.0}, {"date": "2004-04-05", "close": 2.29, "volume": 764293.0}, {"date": "2004-04-06", "close": 2.27, "volume": 190027.0}, {"date": "2004-04-07", "close": 2.26, "volume": 378194.0}, {"date": "2004-04-08", "close": 2.3, "volume": 147174.0}, {"date": "2004-04-13", "close": 2.28, "volume": 89520.0}, {"date": "2004-04-14", "close": 2.29, "volume": 724469.0}, {"date": "2004-04-15", "close": 2.31, "volume": 873383.0}, {"date": "2004-04-16", "close": 2.32, "volume": 341314.0}, {"date": "2004-04-19", "close": 2.35, "volume": 123851.0}, {"date": "2004-04-20", "close": 2.36, "volume": 32544.0}, {"date": "2004-04-21", "close": 2.34, "volume": 348412.0}, {"date": "2004-04-22", "close": 2.32, "volume": 134924.0}, {"date": "2004-04-23", "close": 2.3, "volume": 192341.0}, {"date": "2004-04-26", "close": 2.3, "volume": 90933.0}, {"date": "2004-04-27", "close": 2.34, "volume": 147997.0}, {"date": "2004-04-28", "close": 2.3, "volume": 70037.0}, {"date": "2004-04-29", "close": 2.3, "volume": 75268.0}, {"date": "2004-04-30", "close": 2.3, "volume": 178607.0}, {"date": "2004-05-03", "close": 2.31, "volume": 30314.0}, {"date": "2004-05-04", "close": 2.27, "volume": 375741.0}, {"date": "2004-05-05", "close": 2.3, "volume": 341504.0}, {"date": "2004-05-06", "close": 2.3, "volume": 228534.0}, {"date": "2004-05-07", "close": 2.31, "volume": 1547340.0}, {"date": "2004-05-10", "close": 2.3, "volume": 306038.0}, {"date": "2004-05-11", "close": 2.3, "volume": 217446.0}, {"date": "2004-05-12", "close": 2.26, "volume": 23619.0}, {"date": "2004-05-13", "close": 2.32, "volume": 119709.0}, {"date": "2004-05-14", "close": 2.35, "volume": 17790.0}, {"date": "2004-05-17", "close": 2.34, "volume": 53565.0}, {"date": "2004-05-18", "close": 2.32, "volume": 101810.0}, {"date": "2004-05-19", "close": 2.31, "volume": 60640.0}, {"date": "2004-05-20", "close": 2.3, "volume": 82598.0}, {"date": "2004-05-21", "close": 2.29, "volume": 172215.0}, {"date": "2004-05-24", "close": 2.3, "volume": 8735.0}, {"date": "2004-05-25", "close": 2.27, "volume": 35383.0}, {"date": "2004-05-26", "close": 2.29, "volume": 27386.0}, {"date": "2004-05-27", "close": 2.3, "volume": 240859.0}, {"date": "2004-05-28", "close": 2.29, "volume": 405082.0}, {"date": "2004-05-31", "close": 2.24, "volume": 76634.0}, {"date": "2004-06-01", "close": 2.25, "volume": 129721.0}, {"date": "2004-06-02", "close": 2.25, "volume": 205534.0}, {"date": "2004-06-03", "close": 2.29, "volume": 44700.0}, {"date": "2004-06-04", "close": 2.26, "volume": 222014.0}, {"date": "2004-06-07", "close": 2.26, "volume": 190646.0}, {"date": "2004-06-08", "close": 2.28, "volume": 66886.0}, {"date": "2004-06-09", "close": 2.27, "volume": 851169.0}, {"date": "2004-06-10", "close": 2.27, "volume": 204942.0}, {"date": "2004-06-11", "close": 2.26, "volume": 109831.0}, {"date": "2004-06-15", "close": 2.26, "volume": 62463.0}, {"date": "2004-06-16", "close": 2.26, "volume": 66132.0}, {"date": "2004-06-17", "close": 2.18, "volume": 535529.0}, {"date": "2004-06-18", "close": 2.18, "volume": 107883.0}, {"date": "2004-06-21", "close": 2.17, "volume": 105707.0}, {"date": "2004-06-22", "close": 2.15, "volume": 142981.0}, {"date": "2004-06-23", "close": 2.16, "volume": 165916.0}, {"date": "2004-06-24", "close": 2.16, "volume": 337700.0}, {"date": "2004-06-25", "close": 2.12, "volume": 196213.0}, {"date": "2004-06-28", "close": 2.1, "volume": 413324.0}, {"date": "2004-06-29", "close": 2.1, "volume": 939732.0}, {"date": "2004-06-30", "close": 2.15, "volume": 314834.0}, {"date": "2004-07-01", "close": 2.2, "volume": 591242.0}, {"date": "2004-07-02", "close": 2.15, "volume": 598756.0}, {"date": "2004-07-05", "close": 2.2, "volume": 40728.0}, {"date": "2004-07-06", "close": 2.18, "volume": 131412.0}, {"date": "2004-07-07", "close": 2.15, "volume": 335024.0}, {"date": "2004-07-08", "close": 2.2, "volume": 409750.0}, {"date": "2004-07-09", "close": 2.2, "volume": 80794.0}, {"date": "2004-07-12", "close": 2.2, "volume": 66024.0}, {"date": "2004-07-13", "close": 2.2, "volume": 190312.0}, {"date": "2004-07-14", "close": 2.2, "volume": 291960.0}, {"date": "2004-07-15", "close": 2.23, "volume": 303997.0}, {"date": "2004-07-16", "close": 2.36, "volume": 289278.0}, {"date": "2004-07-19", "close": 2.35, "volume": 685652.0}, {"date": "2004-07-20", "close": 2.28, "volume": 103153.0}, {"date": "2004-07-21", "close": 2.35, "volume": 184319.0}, {"date": "2004-07-22", "close": 2.36, "volume": 94507.0}, {"date": "2004-07-23", "close": 2.35, "volume": 249395.0}, {"date": "2004-07-26", "close": 2.31, "volume": 92817.0}, {"date": "2004-07-27", "close": 2.33, "volume": 323040.0}, {"date": "2004-07-28", "close": 2.33, "volume": 636116.0}, {"date": "2004-07-29", "close": 2.32, "volume": 121710.0}, {"date": "2004-07-30", "close": 2.34, "volume": 1023183.0}, {"date": "2004-08-02", "close": 2.34, "volume": 112364.0}, {"date": "2004-08-03", "close": 2.38, "volume": 1200252.0}, {"date": "2004-08-04", "close": 2.42, "volume": 681874.0}, {"date": "2004-08-05", "close": 2.43, "volume": 418030.0}, {"date": "2004-08-06", "close": 2.39, "volume": 342442.0}, {"date": "2004-08-09", "close": 2.31, "volume": 112313.0}, {"date": "2004-08-10", "close": 2.32, "volume": 1016480.0}, {"date": "2004-08-11", "close": 2.33, "volume": 22013.0}, {"date": "2004-08-12", "close": 2.34, "volume": 167714.0}, {"date": "2004-08-13", "close": 2.36, "volume": 27303.0}, {"date": "2004-08-16", "close": 2.27, "volume": 142597.0}, {"date": "2004-08-17", "close": 2.25, "volume": 121077.0}, {"date": "2004-08-18", "close": 2.3, "volume": 66958.0}, {"date": "2004-08-19", "close": 2.3, "volume": 222331.0}, {"date": "2004-08-20", "close": 2.3, "volume": 61444.0}, {"date": "2004-08-23", "close": 2.32, "volume": 105060.0}, {"date": "2004-08-24", "close": 2.32, "volume": 67411.0}, {"date": "2004-08-25", "close": 2.19, "volume": 1387638.0}, {"date": "2004-08-26", "close": 2.23, "volume": 55317.0}, {"date": "2004-08-27", "close": 2.25, "volume": 102111.0}, {"date": "2004-08-30", "close": 2.25, "volume": 75655.0}, {"date": "2004-08-31", "close": 2.24, "volume": 179183.0}, {"date": "2004-09-01", "close": 2.15, "volume": 204810.0}, {"date": "2004-09-02", "close": 2.12, "volume": 277323.0}, {"date": "2004-09-03", "close": 2.13, "volume": 127712.0}, {"date": "2004-09-06", "close": 2.12, "volume": 173606.0}, {"date": "2004-09-07", "close": 2.15, "volume": 149570.0}, {"date": "2004-09-08", "close": 2.16, "volume": 150629.0}, {"date": "2004-09-09", "close": 2.17, "volume": 164454.0}, {"date": "2004-09-10", "close": 2.17, "volume": 257806.0}, {"date": "2004-09-13", "close": 2.2, "volume": 165425.0}, {"date": "2004-09-14", "close": 2.15, "volume": 66378.0}, {"date": "2004-09-15", "close": 2.12, "volume": 219634.0}, {"date": "2004-09-16", "close": 2.13, "volume": 514229.0}, {"date": "2004-09-17", "close": 2.16, "volume": 592847.0}, {"date": "2004-09-20", "close": 2.18, "volume": 43220.0}, {"date": "2004-09-21", "close": 2.19, "volume": 36846.0}, {"date": "2004-09-22", "close": 2.15, "volume": 120514.0}, {"date": "2004-09-23", "close": 2.16, "volume": 62264.0}, {"date": "2004-09-24", "close": 2.15, "volume": 185904.0}, {"date": "2004-09-27", "close": 2.16, "volume": 63794.0}, {"date": "2004-09-28", "close": 2.11, "volume": 153702.0}, {"date": "2004-09-29", "close": 2.09, "volume": 167429.0}, {"date": "2004-09-30", "close": 2.08, "volume": 42269.0}, {"date": "2004-10-01", "close": 2.11, "volume": 66800.0}, {"date": "2004-10-04", "close": 2.14, "volume": 19784.0}, {"date": "2004-10-05", "close": 2.1, "volume": 226605.0}, {"date": "2004-10-06", "close": 2.02, "volume": 303636.0}, {"date": "2004-10-07", "close": 2.06, "volume": 439871.0}, {"date": "2004-10-08", "close": 2.05, "volume": 832219.0}, {"date": "2004-10-11", "close": 2.05, "volume": 310376.0}, {"date": "2004-10-12", "close": 2.07, "volume": 113143.0}, {"date": "2004-10-13", "close": 2.1, "volume": 91894.0}, {"date": "2004-10-14", "close": 2.06, "volume": 63669.0}, {"date": "2004-10-15", "close": 2.05, "volume": 258860.0}, {"date": "2004-10-18", "close": 2.1, "volume": 46205.0}, {"date": "2004-10-19", "close": 2.14, "volume": 122269.0}, {"date": "2004-10-20", "close": 2.23, "volume": 206424.0}, {"date": "2004-10-21", "close": 2.35, "volume": 2236216.0}, {"date": "2004-10-22", "close": 2.34, "volume": 889665.0}, {"date": "2004-10-25", "close": 2.34, "volume": 691821.0}, {"date": "2004-10-26", "close": 2.34, "volume": 423555.0}, {"date": "2004-10-27", "close": 2.37, "volume": 137698.0}, {"date": "2004-10-28", "close": 2.36, "volume": 71892.0}, {"date": "2004-10-29", "close": 2.37, "volume": 179343.0}, {"date": "2004-11-01", "close": 2.39, "volume": 422653.0}, {"date": "2004-11-02", "close": 2.39, "volume": 52911.0}, {"date": "2004-11-03", "close": 2.38, "volume": 118442.0}, {"date": "2004-11-04", "close": 2.46, "volume": 283712.0}, {"date": "2004-11-05", "close": 2.45, "volume": 51631.0}, {"date": "2004-11-08", "close": 2.46, "volume": 1621250.0}, {"date": "2004-11-09", "close": 2.47, "volume": 689717.0}, {"date": "2004-11-10", "close": 2.48, "volume": 609790.0}, {"date": "2004-11-11", "close": 2.5, "volume": 381574.0}, {"date": "2004-11-12", "close": 2.54, "volume": 226327.0}, {"date": "2004-11-15", "close": 2.53, "volume": 79888.0}, {"date": "2004-11-16", "close": 2.52, "volume": 454042.0}, {"date": "2004-11-17", "close": 2.5, "volume": 86690.0}, {"date": "2004-11-18", "close": 2.55, "volume": 47125.0}, {"date": "2004-11-19", "close": 2.54, "volume": 67691.0}, {"date": "2004-11-22", "close": 2.57, "volume": 152708.0}, {"date": "2004-11-23", "close": 2.63, "volume": 441098.0}, {"date": "2004-11-24", "close": 2.66, "volume": 840195.0}, {"date": "2004-11-25", "close": 2.67, "volume": 610118.0}, {"date": "2004-11-26", "close": 2.68, "volume": 217592.0}, {"date": "2004-11-29", "close": 2.6, "volume": 57066.0}, {"date": "2004-11-30", "close": 2.68, "volume": 568953.0}, {"date": "2004-12-01", "close": 2.6, "volume": 113214.0}, {"date": "2004-12-02", "close": 2.65, "volume": 689364.0}, {"date": "2004-12-03", "close": 2.62, "volume": 59499.0}, {"date": "2004-12-06", "close": 2.63, "volume": 153473.0}, {"date": "2004-12-07", "close": 2.66, "volume": 1032005.0}, {"date": "2004-12-08", "close": 2.65, "volume": 236599.0}, {"date": "2004-12-09", "close": 2.56, "volume": 95641.0}, {"date": "2004-12-10", "close": 2.54, "volume": 219108.0}, {"date": "2004-12-13", "close": 2.52, "volume": 48060.0}, {"date": "2004-12-14", "close": 2.56, "volume": 191212.0}, {"date": "2004-12-15", "close": 2.6, "volume": 311833.0}, {"date": "2004-12-16", "close": 2.6, "volume": 181953.0}, {"date": "2004-12-17", "close": 2.6, "volume": 450322.0}, {"date": "2004-12-20", "close": 2.58, "volume": 96460.0}, {"date": "2004-12-21", "close": 2.67, "volume": 427188.0}, {"date": "2004-12-22", "close": 2.65, "volume": 176943.0}, {"date": "2004-12-23", "close": 2.6, "volume": 41500.0}, {"date": "2004-12-24", "close": 2.64, "volume": 244095.0}, {"date": "2004-12-29", "close": 2.68, "volume": 113416.0}, {"date": "2004-12-30", "close": 2.67, "volume": 119025.0}, {"date": "2004-12-31", "close": 2.66, "volume": 24727.0}, {"date": "2005-01-04", "close": 2.67, "volume": 55380.0}, {"date": "2005-01-05", "close": 2.66, "volume": 151924.0}, {"date": "2005-01-06", "close": 2.62, "volume": 56549.0}, {"date": "2005-01-07", "close": 2.67, "volume": 19483.0}, {"date": "2005-01-10", "close": 2.66, "volume": 1123300.0}, {"date": "2005-01-11", "close": 2.66, "volume": 20089.0}, {"date": "2005-01-12", "close": 2.63, "volume": 65953.0}, {"date": "2005-01-13", "close": 2.63, "volume": 476539.0}, {"date": "2005-01-14", "close": 2.63, "volume": 221814.0}, {"date": "2005-01-17", "close": 2.62, "volume": 85722.0}, {"date": "2005-01-18", "close": 2.53, "volume": 374943.0}, {"date": "2005-01-19", "close": 2.51, "volume": 234681.0}, {"date": "2005-01-20", "close": 2.44, "volume": 362177.0}, {"date": "2005-01-21", "close": 2.46, "volume": 88120.0}, {"date": "2005-01-24", "close": 2.39, "volume": 185989.0}, {"date": "2005-01-25", "close": 2.38, "volume": 105121.0}, {"date": "2005-01-27", "close": 2.45, "volume": 254895.0}, {"date": "2005-01-28", "close": 2.4, "volume": 142995.0}, {"date": "2005-01-31", "close": 2.38, "volume": 225834.0}, {"date": "2005-02-01", "close": 2.26, "volume": 128153.0}, {"date": "2005-02-02", "close": 2.36, "volume": 243765.0}, {"date": "2005-02-03", "close": 2.32, "volume": 261574.0}, {"date": "2005-02-04", "close": 2.36, "volume": 151245.0}, {"date": "2005-02-07", "close": 2.32, "volume": 75972.0}, {"date": "2005-02-08", "close": 2.33, "volume": 48901.0}, {"date": "2005-02-09", "close": 2.34, "volume": 219173.0}, {"date": "2005-02-10", "close": 2.33, "volume": 76583.0}, {"date": "2005-02-11", "close": 2.35, "volume": 307890.0}, {"date": "2005-02-14", "close": 2.37, "volume": 73328.0}, {"date": "2005-02-15", "close": 2.36, "volume": 71543.0}, {"date": "2005-02-16", "close": 2.26, "volume": 912273.0}, {"date": "2005-02-17", "close": 2.25, "volume": 1090692.0}, {"date": "2005-02-18", "close": 2.24, "volume": 95380.0}, {"date": "2005-02-21", "close": 2.26, "volume": 141001.0}, {"date": "2005-02-22", "close": 2.23, "volume": 145433.0}, {"date": "2005-02-23", "close": 2.23, "volume": 114434.0}, {"date": "2005-02-24", "close": 2.2, "volume": 156703.0}, {"date": "2005-02-25", "close": 2.23, "volume": 285548.0}, {"date": "2005-02-28", "close": 2.23, "volume": 321889.0}, {"date": "2005-03-01", "close": 2.22, "volume": 266163.0}, {"date": "2005-03-02", "close": 2.04, "volume": 275462.0}, {"date": "2005-03-03", "close": 2.02, "volume": 318879.0}, {"date": "2005-03-04", "close": 2.06, "volume": 363300.0}, {"date": "2005-03-07", "close": 2.16, "volume": 161113.0}, {"date": "2005-03-08", "close": 2.06, "volume": 347330.0}, {"date": "2005-03-09", "close": 2.09, "volume": 190784.0}, {"date": "2005-03-10", "close": 2.13, "volume": 166869.0}, {"date": "2005-03-11", "close": 2.1, "volume": 204047.0}, {"date": "2005-03-14", "close": 2.09, "volume": 31987.0}, {"date": "2005-03-15", "close": 2.08, "volume": 87440.0}, {"date": "2005-03-16", "close": 2.08, "volume": 444250.0}, {"date": "2005-03-17", "close": 2.08, "volume": 376722.0}, {"date": "2005-03-18", "close": 2.09, "volume": 108001.0}, {"date": "2005-03-21", "close": 2.05, "volume": 33750.0}, {"date": "2005-03-22", "close": 2.05, "volume": 330042.0}, {"date": "2005-03-23", "close": 2.01, "volume": 533189.0}, {"date": "2005-03-24", "close": 1.97, "volume": 80509.0}, {"date": "2005-03-29", "close": 2.06, "volume": 87370.0}, {"date": "2005-03-30", "close": 2.05, "volume": 217169.0}, {"date": "2005-03-31", "close": 2.01, "volume": 136036.0}, {"date": "2005-04-01", "close": 2.05, "volume": 39790.0}, {"date": "2005-04-04", "close": 1.98, "volume": 226115.0}, {"date": "2005-04-05", "close": 2.0, "volume": 173777.0}, {"date": "2005-04-06", "close": 1.92, "volume": 301871.0}, {"date": "2005-04-07", "close": 1.92, "volume": 233044.0}, {"date": "2005-04-08", "close": 1.72, "volume": 399551.0}, {"date": "2005-04-11", "close": 1.69, "volume": 846290.0}, {"date": "2005-04-12", "close": 1.71, "volume": 404464.0}, {"date": "2005-04-13", "close": 1.685, "volume": 265745.0}, {"date": "2005-04-14", "close": 1.6, "volume": 596901.0}, {"date": "2005-04-15", "close": 1.625, "volume": 322041.0}, {"date": "2005-04-18", "close": 1.61, "volume": 122818.0}, {"date": "2005-04-19", "close": 1.68, "volume": 220112.0}, {"date": "2005-04-20", "close": 1.66, "volume": 4139790.0}, {"date": "2005-04-21", "close": 1.655, "volume": 33639.0}, {"date": "2005-04-22", "close": 1.54, "volume": 204178.0}, {"date": "2005-04-26", "close": 1.53, "volume": 224008.0}, {"date": "2005-04-27", "close": 1.58, "volume": 78950.0}, {"date": "2005-04-28", "close": 1.65, "volume": 147606.0}, {"date": "2005-04-29", "close": 1.55, "volume": 215845.0}, {"date": "2005-05-02", "close": 1.575, "volume": 160956.0}, {"date": "2005-05-03", "close": 1.57, "volume": 332645.0}, {"date": "2005-05-04", "close": 1.55, "volume": 97118.0}, {"date": "2005-05-05", "close": 1.49, "volume": 144713.0}, {"date": "2005-05-06", "close": 1.44, "volume": 309716.0}, {"date": "2005-05-09", "close": 1.43, "volume": 128844.0}, {"date": "2005-05-10", "close": 1.38, "volume": 1558751.0}, {"date": "2005-05-11", "close": 1.445, "volume": 183643.0}, {"date": "2005-05-12", "close": 1.4, "volume": 1477570.0}, {"date": "2005-05-13", "close": 1.46, "volume": 142595.0}, {"date": "2005-05-16", "close": 1.45, "volume": 75662.0}, {"date": "2005-05-17", "close": 1.43, "volume": 442310.0}, {"date": "2005-05-18", "close": 1.65, "volume": 348003.0}, {"date": "2005-05-19", "close": 1.66, "volume": 2295814.0}, {"date": "2005-05-20", "close": 1.68, "volume": 121619.0}, {"date": "2005-05-23", "close": 1.715, "volume": 300601.0}, {"date": "2005-05-24", "close": 1.73, "volume": 270370.0}, {"date": "2005-05-25", "close": 1.7, "volume": 176257.0}, {"date": "2005-05-26", "close": 1.66, "volume": 169426.0}, {"date": "2005-05-27", "close": 1.665, "volume": 78700.0}, {"date": "2005-05-30", "close": 1.625, "volume": 2036294.0}, {"date": "2005-05-31", "close": 1.605, "volume": 254372.0}, {"date": "2005-06-01", "close": 1.62, "volume": 72057.0}, {"date": "2005-06-02", "close": 1.6, "volume": 93156.0}, {"date": "2005-06-03", "close": 1.66, "volume": 177340.0}, {"date": "2005-06-06", "close": 1.69, "volume": 367706.0}, {"date": "2005-06-07", "close": 1.67, "volume": 105561.0}, {"date": "2005-06-08", "close": 1.655, "volume": 1043081.0}, {"date": "2005-06-09", "close": 1.66, "volume": 187112.0}, {"date": "2005-06-10", "close": 1.65, "volume": 3195143.0}, {"date": "2005-06-14", "close": 1.64, "volume": 353940.0}, {"date": "2005-06-15", "close": 1.65, "volume": 445596.0}, {"date": "2005-06-16", "close": 1.64, "volume": 744626.0}, {"date": "2005-06-17", "close": 1.63, "volume": 221430.0}, {"date": "2005-06-20", "close": 1.62, "volume": 429109.0}, {"date": "2005-06-21", "close": 1.72, "volume": 678845.0}, {"date": "2005-06-22", "close": 1.67, "volume": 159852.0}, {"date": "2005-06-23", "close": 1.63, "volume": 250338.0}, {"date": "2005-06-24", "close": 1.625, "volume": 164568.0}, {"date": "2005-06-27", "close": 1.66, "volume": 254861.0}, {"date": "2005-06-28", "close": 1.67, "volume": 80810.0}, {"date": "2005-06-29", "close": 1.62, "volume": 218066.0}, {"date": "2005-06-30", "close": 1.6, "volume": 602442.0}, {"date": "2005-07-01", "close": 1.58, "volume": 673591.0}, {"date": "2005-07-04", "close": 1.59, "volume": 129841.0}, {"date": "2005-07-05", "close": 1.6, "volume": 323449.0}, {"date": "2005-07-06", "close": 1.605, "volume": 81242.0}, {"date": "2005-07-07", "close": 1.605, "volume": 155998.0}, {"date": "2005-07-08", "close": 1.62, "volume": 68269.0}, {"date": "2005-07-11", "close": 1.63, "volume": 163280.0}, {"date": "2005-07-12", "close": 1.615, "volume": 134045.0}, {"date": "2005-07-13", "close": 1.615, "volume": 34375.0}, {"date": "2005-07-14", "close": 1.6, "volume": 115821.0}, {"date": "2005-07-15", "close": 1.56, "volume": 100066.0}, {"date": "2005-07-18", "close": 1.58, "volume": 248716.0}, {"date": "2005-07-19", "close": 1.565, "volume": 225325.0}, {"date": "2005-07-20", "close": 1.545, "volume": 351066.0}, {"date": "2005-07-21", "close": 1.54, "volume": 283724.0}, {"date": "2005-07-22", "close": 1.55, "volume": 172083.0}, {"date": "2005-07-25", "close": 1.55, "volume": 264185.0}, {"date": "2005-07-26", "close": 1.585, "volume": 137368.0}, {"date": "2005-07-27", "close": 1.6, "volume": 3751872.0}, {"date": "2005-07-28", "close": 1.58, "volume": 316598.0}, {"date": "2005-07-29", "close": 1.58, "volume": 57403.0}, {"date": "2005-08-01", "close": 1.59, "volume": 86145.0}, {"date": "2005-08-02", "close": 1.6, "volume": 358234.0}, {"date": "2005-08-03", "close": 1.61, "volume": 1527505.0}, {"date": "2005-08-04", "close": 1.64, "volume": 505825.0}, {"date": "2005-08-05", "close": 1.66, "volume": 483726.0}, {"date": "2005-08-08", "close": 1.695, "volume": 626223.0}, {"date": "2005-08-09", "close": 1.685, "volume": 998130.0}, {"date": "2005-08-10", "close": 1.7, "volume": 1096142.0}, {"date": "2005-08-11", "close": 1.7, "volume": 800099.0}, {"date": "2005-08-12", "close": 1.67, "volume": 192583.0}, {"date": "2005-08-15", "close": 1.65, "volume": 305393.0}, {"date": "2005-08-16", "close": 1.67, "volume": 862769.0}, {"date": "2005-08-17", "close": 1.66, "volume": 609467.0}, {"date": "2005-08-18", "close": 1.66, "volume": 265907.0}, {"date": "2005-08-19", "close": 1.68, "volume": 55556.0}, {"date": "2005-08-22", "close": 1.695, "volume": 188262.0}, {"date": "2005-08-23", "close": 1.685, "volume": 144873.0}, {"date": "2005-08-24", "close": 1.69, "volume": 123164.0}, {"date": "2005-08-25", "close": 1.72, "volume": 264680.0}, {"date": "2005-08-26", "close": 1.73, "volume": 172388.0}, {"date": "2005-08-29", "close": 1.79, "volume": 1767227.0}, {"date": "2005-08-30", "close": 1.63, "volume": 561139.0}, {"date": "2005-08-31", "close": 1.6, "volume": 979585.0}, {"date": "2005-09-01", "close": 1.595, "volume": 1275447.0}, {"date": "2005-09-02", "close": 1.56, "volume": 1240964.0}, {"date": "2005-09-05", "close": 1.66, "volume": 611789.0}, {"date": "2005-09-06", "close": 1.64, "volume": 179986.0}, {"date": "2005-09-07", "close": 1.63, "volume": 389406.0}, {"date": "2005-09-08", "close": 1.64, "volume": 144724.0}, {"date": "2005-09-09", "close": 1.655, "volume": 346948.0}, {"date": "2005-09-12", "close": 1.69, "volume": 78712.0}, {"date": "2005-09-13", "close": 1.745, "volume": 114005.0}, {"date": "2005-09-14", "close": 1.71, "volume": 455317.0}, {"date": "2005-09-15", "close": 1.68, "volume": 342992.0}, {"date": "2005-09-16", "close": 1.715, "volume": 949334.0}, {"date": "2005-09-19", "close": 1.64, "volume": 83310.0}, {"date": "2005-09-20", "close": 1.66, "volume": 212761.0}, {"date": "2005-09-21", "close": 1.61, "volume": 223911.0}, {"date": "2005-09-22", "close": 1.6, "volume": 102018.0}, {"date": "2005-09-23", "close": 1.61, "volume": 167187.0}, {"date": "2005-09-26", "close": 1.63, "volume": 106658.0}, {"date": "2005-09-27", "close": 1.625, "volume": 53158.0}, {"date": "2005-09-28", "close": 1.645, "volume": 61188.0}, {"date": "2005-09-29", "close": 1.615, "volume": 162898.0}, {"date": "2005-09-30", "close": 1.62, "volume": 108529.0}, {"date": "2005-10-03", "close": 1.62, "volume": 20426.0}, {"date": "2005-10-04", "close": 1.65, "volume": 83522.0}, {"date": "2005-10-05", "close": 1.65, "volume": 32472.0}, {"date": "2005-10-06", "close": 1.61, "volume": 74045.0}, {"date": "2005-10-07", "close": 1.58, "volume": 234997.0}, {"date": "2005-10-10", "close": 1.58, "volume": 55701.0}, {"date": "2005-10-11", "close": 1.58, "volume": 22693.0}, {"date": "2005-10-12", "close": 1.58, "volume": 80039.0}, {"date": "2005-10-13", "close": 1.58, "volume": 320427.0}, {"date": "2005-10-14", "close": 1.56, "volume": 77159.0}, {"date": "2005-10-17", "close": 1.535, "volume": 325165.0}, {"date": "2005-10-18", "close": 1.55, "volume": 5797312.0}, {"date": "2005-10-19", "close": 1.59, "volume": 1482495.0}, {"date": "2005-10-20", "close": 1.56, "volume": 266800.0}, {"date": "2005-10-21", "close": 1.53, "volume": 65553.0}, {"date": "2005-10-24", "close": 1.495, "volume": 129241.0}, {"date": "2005-10-25", "close": 1.49, "volume": 211886.0}, {"date": "2005-10-26", "close": 1.48, "volume": 256119.0}, {"date": "2005-10-27", "close": 1.48, "volume": 153186.0}, {"date": "2005-10-28", "close": 1.485, "volume": 19616.0}, {"date": "2005-10-31", "close": 1.52, "volume": 239815.0}, {"date": "2005-11-01", "close": 1.6, "volume": 105951.0}, {"date": "2005-11-02", "close": 1.595, "volume": 388918.0}, {"date": "2005-11-03", "close": 1.525, "volume": 40927.0}, {"date": "2005-11-04", "close": 1.54, "volume": 78801.0}, {"date": "2005-11-07", "close": 1.5, "volume": 131577.0}, {"date": "2005-11-08", "close": 1.495, "volume": 230618.0}, {"date": "2005-11-09", "close": 1.42, "volume": 133336.0}, {"date": "2005-11-10", "close": 1.43, "volume": 354971.0}, {"date": "2005-11-11", "close": 1.49, "volume": 40481.0}, {"date": "2005-11-14", "close": 1.43, "volume": 171546.0}, {"date": "2005-11-15", "close": 1.425, "volume": 112207.0}, {"date": "2005-11-16", "close": 1.42, "volume": 112150.0}, {"date": "2005-11-17", "close": 1.43, "volume": 106642.0}, {"date": "2005-11-18", "close": 1.44, "volume": 113028.0}, {"date": "2005-11-21", "close": 1.435, "volume": 243838.0}, {"date": "2005-11-22", "close": 1.465, "volume": 169652.0}, {"date": "2005-11-23", "close": 1.545, "volume": 164933.0}, {"date": "2005-11-24", "close": 1.56, "volume": 312586.0}, {"date": "2005-11-25", "close": 1.635, "volume": 401979.0}, {"date": "2005-11-28", "close": 1.605, "volume": 448011.0}, {"date": "2005-11-29", "close": 1.61, "volume": 307582.0}, {"date": "2005-11-30", "close": 1.66, "volume": 647617.0}, {"date": "2005-12-01", "close": 1.605, "volume": 96607.0}, {"date": "2005-12-02", "close": 1.6, "volume": 100842.0}, {"date": "2005-12-05", "close": 1.615, "volume": 53098.0}, {"date": "2005-12-06", "close": 1.63, "volume": 228956.0}, {"date": "2005-12-07", "close": 1.59, "volume": 327805.0}, {"date": "2005-12-08", "close": 1.58, "volume": 255140.0}, {"date": "2005-12-09", "close": 1.57, "volume": 134805.0}, {"date": "2005-12-12", "close": 1.555, "volume": 135266.0}, {"date": "2005-12-13", "close": 1.555, "volume": 37012.0}, {"date": "2005-12-14", "close": 1.59, "volume": 185015.0}, {"date": "2005-12-15", "close": 1.56, "volume": 124071.0}, {"date": "2005-12-16", "close": 1.56, "volume": 145076.0}, {"date": "2005-12-19", "close": 1.505, "volume": 307056.0}, {"date": "2005-12-20", "close": 1.51, "volume": 20120.0}, {"date": "2005-12-21", "close": 1.535, "volume": 42427.0}, {"date": "2005-12-22", "close": 1.53, "volume": 22913.0}, {"date": "2005-12-23", "close": 1.51, "volume": 140402.0}, {"date": "2005-12-28", "close": 1.525, "volume": 45719.0}, {"date": "2005-12-29", "close": 1.53, "volume": 46304.0}, {"date": "2005-12-30", "close": 1.53, "volume": 96691.0}, {"date": "2006-01-03", "close": 1.525, "volume": 127211.0}, {"date": "2006-01-04", "close": 1.52, "volume": 160543.0}, {"date": "2006-01-05", "close": 1.545, "volume": 300908.0}, {"date": "2006-01-06", "close": 1.56, "volume": 72321.0}, {"date": "2006-01-09", "close": 1.57, "volume": 219253.0}, {"date": "2006-01-10", "close": 1.56, "volume": 57376.0}, {"date": "2006-01-11", "close": 1.59, "volume": 80223.0}, {"date": "2006-01-12", "close": 1.61, "volume": 97079.0}, {"date": "2006-01-13", "close": 1.66, "volume": 252197.0}, {"date": "2006-01-16", "close": 1.67, "volume": 230000.0}, {"date": "2006-01-17", "close": 1.61, "volume": 93969.0}, {"date": "2006-01-18", "close": 1.65, "volume": 193985.0}, {"date": "2006-01-19", "close": 1.635, "volume": 114315.0}, {"date": "2006-01-20", "close": 1.63, "volume": 160714.0}, {"date": "2006-01-23", "close": 1.64, "volume": 223209.0}, {"date": "2006-01-24", "close": 1.6, "volume": 403793.0}, {"date": "2006-01-25", "close": 1.63, "volume": 337243.0}, {"date": "2006-01-27", "close": 1.585, "volume": 55502.0}, {"date": "2006-01-30", "close": 1.57, "volume": 824666.0}, {"date": "2006-01-31", "close": 1.56, "volume": 638826.0}, {"date": "2006-02-01", "close": 1.54, "volume": 250551.0}, {"date": "2006-02-02", "close": 1.57, "volume": 232344.0}, {"date": "2006-02-03", "close": 1.57, "volume": 148563.0}, {"date": "2006-02-06", "close": 1.57, "volume": 66825.0}, {"date": "2006-02-07", "close": 1.58, "volume": 298228.0}, {"date": "2006-02-08", "close": 1.55, "volume": 66078.0}, {"date": "2006-02-09", "close": 1.575, "volume": 188414.0}, {"date": "2006-02-10", "close": 1.585, "volume": 168961.0}, {"date": "2006-02-13", "close": 1.58, "volume": 101528.0}, {"date": "2006-02-14", "close": 1.58, "volume": 91902.0}, {"date": "2006-02-15", "close": 1.585, "volume": 62508.0}, {"date": "2006-02-16", "close": 1.59, "volume": 48299.0}, {"date": "2006-02-17", "close": 1.57, "volume": 124201.0}, {"date": "2006-02-20", "close": 1.555, "volume": 106305.0}, {"date": "2006-02-21", "close": 1.57, "volume": 361518.0}, {"date": "2006-02-22", "close": 1.54, "volume": 402849.0}, {"date": "2006-02-23", "close": 1.71, "volume": 1587667.0}, {"date": "2006-02-24", "close": 1.77, "volume": 377817.0}, {"date": "2006-02-27", "close": 1.775, "volume": 232705.0}, {"date": "2006-02-28", "close": 1.81, "volume": 981158.0}, {"date": "2006-03-01", "close": 1.85, "volume": 337074.0}, {"date": "2006-03-02", "close": 1.96, "volume": 179022.0}, {"date": "2006-03-03", "close": 1.9, "volume": 84407.0}, {"date": "2006-03-06", "close": 1.9, "volume": 116781.0}, {"date": "2006-03-07", "close": 1.86, "volume": 217852.0}, {"date": "2006-03-08", "close": 1.85, "volume": 78444.0}, {"date": "2006-03-09", "close": 1.85, "volume": 109943.0}, {"date": "2006-03-10", "close": 1.85, "volume": 176072.0}, {"date": "2006-03-13", "close": 1.9, "volume": 334494.0}, {"date": "2006-03-14", "close": 1.94, "volume": 172771.0}, {"date": "2006-03-15", "close": 1.74, "volume": 363964.0}, {"date": "2006-03-16", "close": 1.73, "volume": 769140.0}, {"date": "2006-03-17", "close": 1.79, "volume": 134384.0}, {"date": "2006-03-20", "close": 1.77, "volume": 184189.0}, {"date": "2006-03-21", "close": 1.76, "volume": 38762.0}, {"date": "2006-03-22", "close": 1.685, "volume": 29970.0}, {"date": "2006-03-23", "close": 1.755, "volume": 40291.0}, {"date": "2006-03-24", "close": 1.745, "volume": 63679.0}, {"date": "2006-03-27", "close": 1.69, "volume": 24088.0}, {"date": "2006-03-28", "close": 1.69, "volume": 124282.0}, {"date": "2006-03-29", "close": 1.7, "volume": 189201.0}, {"date": "2006-03-30", "close": 1.75, "volume": 568408.0}, {"date": "2006-03-31", "close": 1.775, "volume": 116198.0}, {"date": "2006-04-03", "close": 1.745, "volume": 170448.0}, {"date": "2006-04-04", "close": 1.75, "volume": 366178.0}, {"date": "2006-04-05", "close": 1.82, "volume": 445851.0}, {"date": "2006-04-06", "close": 1.77, "volume": 246896.0}, {"date": "2006-04-07", "close": 1.84, "volume": 165126.0}, {"date": "2006-04-10", "close": 1.86, "volume": 123801.0}, {"date": "2006-04-11", "close": 1.87, "volume": 381326.0}, {"date": "2006-04-12", "close": 1.78, "volume": 119925.0}, {"date": "2006-04-13", "close": 1.8, "volume": 6145.0}, {"date": "2006-04-18", "close": 1.8, "volume": 664583.0}, {"date": "2006-04-19", "close": 1.79, "volume": 353460.0}, {"date": "2006-04-20", "close": 1.77, "volume": 284898.0}, {"date": "2006-04-21", "close": 1.75, "volume": 89169.0}, {"date": "2006-04-24", "close": 1.78, "volume": 71408.0}, {"date": "2006-04-26", "close": 1.74, "volume": 129883.0}, {"date": "2006-04-27", "close": 1.75, "volume": 58915.0}, {"date": "2006-04-28", "close": 1.75, "volume": 130931.0}, {"date": "2006-05-01", "close": 1.785, "volume": 1650865.0}, {"date": "2006-05-02", "close": 1.81, "volume": 665089.0}, {"date": "2006-05-03", "close": 1.795, "volume": 225689.0}, {"date": "2006-05-04", "close": 1.7, "volume": 981648.0}, {"date": "2006-05-05", "close": 1.7, "volume": 733132.0}, {"date": "2006-05-08", "close": 1.72, "volume": 85732.0}, {"date": "2006-05-09", "close": 1.7, "volume": 236918.0}, {"date": "2006-05-10", "close": 1.73, "volume": 5231515.0}, {"date": "2006-05-11", "close": 1.73, "volume": 6445.0}, {"date": "2006-05-12", "close": 1.78, "volume": 73630.0}, {"date": "2006-05-15", "close": 1.725, "volume": 39534.0}, {"date": "2006-05-16", "close": 1.78, "volume": 69318.0}, {"date": "2006-05-17", "close": 1.81, "volume": 225612.0}, {"date": "2006-05-18", "close": 1.76, "volume": 361580.0}, {"date": "2006-05-19", "close": 1.8, "volume": 102479.0}, {"date": "2006-05-22", "close": 1.48, "volume": 3960041.0}, {"date": "2006-05-23", "close": 1.43, "volume": 388586.0}, {"date": "2006-05-24", "close": 1.45, "volume": 199050.0}, {"date": "2006-05-25", "close": 1.51, "volume": 95868.0}, {"date": "2006-05-26", "close": 1.55, "volume": 54836.0}, {"date": "2006-05-29", "close": 1.5, "volume": 31995.0}, {"date": "2006-05-30", "close": 1.46, "volume": 122523.0}, {"date": "2006-05-31", "close": 1.395, "volume": 384015.0}, {"date": "2006-06-01", "close": 1.42, "volume": 219683.0}, {"date": "2006-06-02", "close": 1.445, "volume": 274274.0}, {"date": "2006-06-05", "close": 1.425, "volume": 111398.0}, {"date": "2006-06-06", "close": 1.445, "volume": 196126.0}, {"date": "2006-06-07", "close": 1.44, "volume": 156194.0}, {"date": "2006-06-08", "close": 1.41, "volume": 205489.0}, {"date": "2006-06-09", "close": 1.425, "volume": 22910.0}, {"date": "2006-06-13", "close": 1.425, "volume": 236432.0}, {"date": "2006-06-14", "close": 1.42, "volume": 119187.0}, {"date": "2006-06-15", "close": 1.435, "volume": 68453.0}, {"date": "2006-06-16", "close": 1.41, "volume": 384596.0}, {"date": "2006-06-19", "close": 1.445, "volume": 46739.0}, {"date": "2006-06-20", "close": 1.415, "volume": 66481.0}, {"date": "2006-06-21", "close": 1.42, "volume": 96825.0}, {"date": "2006-06-22", "close": 1.42, "volume": 72277.0}, {"date": "2006-06-23", "close": 1.415, "volume": 76194.0}, {"date": "2006-06-26", "close": 1.425, "volume": 97712.0}, {"date": "2006-06-27", "close": 1.365, "volume": 422754.0}, {"date": "2006-06-28", "close": 1.37, "volume": 109105.0}, {"date": "2006-06-29", "close": 1.38, "volume": 144530.0}, {"date": "2006-06-30", "close": 1.38, "volume": 351822.0}, {"date": "2006-07-03", "close": 1.395, "volume": 171982.0}, {"date": "2006-07-04", "close": 1.4, "volume": 299145.0}, {"date": "2006-07-05", "close": 1.4, "volume": 40191.0}, {"date": "2006-07-06", "close": 1.385, "volume": 119771.0}, {"date": "2006-07-07", "close": 1.43, "volume": 490140.0}, {"date": "2006-07-10", "close": 1.41, "volume": 244360.0}, {"date": "2006-07-11", "close": 1.49, "volume": 20020.0}, {"date": "2006-07-12", "close": 1.425, "volume": 141452.0}, {"date": "2006-07-13", "close": 1.455, "volume": 33247.0}, {"date": "2006-07-14", "close": 1.495, "volume": 90353.0}, {"date": "2006-07-17", "close": 1.48, "volume": 61179.0}, {"date": "2006-07-19", "close": 1.475, "volume": 31987.0}, {"date": "2006-07-20", "close": 1.45, "volume": 72953.0}, {"date": "2006-07-21", "close": 1.48, "volume": 28728.0}, {"date": "2006-07-24", "close": 1.455, "volume": 66702.0}, {"date": "2006-07-25", "close": 1.48, "volume": 34312.0}, {"date": "2006-07-26", "close": 1.45, "volume": 51518.0}, {"date": "2006-07-27", "close": 1.45, "volume": 18500.0}, {"date": "2006-07-28", "close": 1.46, "volume": 108108.0}, {"date": "2006-07-31", "close": 1.44, "volume": 29786.0}, {"date": "2006-08-01", "close": 1.48, "volume": 144513.0}, {"date": "2006-08-02", "close": 1.6, "volume": 582499.0}, {"date": "2006-08-03", "close": 1.495, "volume": 10383.0}, {"date": "2006-08-04", "close": 1.44, "volume": 17729.0}, {"date": "2006-08-07", "close": 1.44, "volume": 25240.0}, {"date": "2006-08-08", "close": 1.43, "volume": 17648.0}, {"date": "2006-08-09", "close": 1.485, "volume": 22148.0}, {"date": "2006-08-10", "close": 1.44, "volume": 1800.0}, {"date": "2006-08-11", "close": 1.445, "volume": 9000.0}, {"date": "2006-08-14", "close": 1.44, "volume": 3019.0}, {"date": "2006-08-15", "close": 1.44, "volume": 44908.0}, {"date": "2006-08-16", "close": 1.48, "volume": 146637.0}, {"date": "2006-08-17", "close": 1.5, "volume": 119437.0}, {"date": "2006-08-18", "close": 1.5, "volume": 35000.0}, {"date": "2006-08-21", "close": 1.51, "volume": 58130.0}, {"date": "2006-08-22", "close": 1.52, "volume": 98161.0}, {"date": "2006-08-23", "close": 1.525, "volume": 26413.0}, {"date": "2006-08-24", "close": 1.505, "volume": 51973.0}, {"date": "2006-08-25", "close": 1.51, "volume": 17750.0}, {"date": "2006-08-28", "close": 1.53, "volume": 10000.0}, {"date": "2006-08-29", "close": 1.53, "volume": 47912.0}, {"date": "2006-08-30", "close": 1.54, "volume": 30986.0}, {"date": "2006-08-31", "close": 1.54, "volume": 20807.0}, {"date": "2006-09-04", "close": 1.55, "volume": 1092678.0}, {"date": "2006-09-05", "close": 1.6, "volume": 91862.0}, {"date": "2006-09-06", "close": 1.65, "volume": 31636.0}, {"date": "2006-09-07", "close": 1.68, "volume": 46101.0}, {"date": "2006-09-08", "close": 1.65, "volume": 109237.0}, {"date": "2006-09-11", "close": 1.68, "volume": 14350.0}, {"date": "2006-09-12", "close": 1.67, "volume": 17018.0}, {"date": "2006-09-13", "close": 1.655, "volume": 74592.0}, {"date": "2006-09-14", "close": 1.665, "volume": 61631.0}, {"date": "2006-09-15", "close": 1.665, "volume": 308233.0}, {"date": "2006-09-18", "close": 1.66, "volume": 52882.0}, {"date": "2006-09-19", "close": 1.625, "volume": 37723.0}, {"date": "2006-09-20", "close": 1.67, "volume": 5500.0}, {"date": "2006-09-21", "close": 1.715, "volume": 133569.0}, {"date": "2006-09-22", "close": 1.72, "volume": 584237.0}, {"date": "2006-09-25", "close": 1.7, "volume": 91695.0}, {"date": "2006-09-26", "close": 1.72, "volume": 51389.0}, {"date": "2006-09-27", "close": 1.71, "volume": 311735.0}, {"date": "2006-09-28", "close": 1.72, "volume": 38540.0}, {"date": "2006-09-29", "close": 1.735, "volume": 77687.0}, {"date": "2006-10-03", "close": 1.75, "volume": 36078.0}, {"date": "2006-10-04", "close": 1.75, "volume": 76200.0}, {"date": "2006-10-05", "close": 1.77, "volume": 49413.0}, {"date": "2006-10-06", "close": 1.8, "volume": 67274.0}, {"date": "2006-10-09", "close": 1.8, "volume": 145214.0}, {"date": "2006-10-10", "close": 1.81, "volume": 424914.0}, {"date": "2006-10-11", "close": 1.85, "volume": 328554.0}, {"date": "2006-10-12", "close": 1.81, "volume": 14294.0}, {"date": "2006-10-13", "close": 1.82, "volume": 119369.0}, {"date": "2006-10-16", "close": 1.84, "volume": 70913.0}, {"date": "2006-10-17", "close": 1.82, "volume": 84188.0}, {"date": "2006-10-18", "close": 1.83, "volume": 47714.0}, {"date": "2006-10-19", "close": 1.82, "volume": 46682.0}, {"date": "2006-10-20", "close": 1.82, "volume": 129544.0}, {"date": "2006-10-23", "close": 1.82, "volume": 344829.0}, {"date": "2006-10-24", "close": 1.81, "volume": 165825.0}, {"date": "2006-10-25", "close": 1.81, "volume": 108286.0}, {"date": "2006-10-26", "close": 1.83, "volume": 5628094.0}, {"date": "2006-10-27", "close": 1.85, "volume": 153045.0}, {"date": "2006-10-30", "close": 1.85, "volume": 271770.0}, {"date": "2006-10-31", "close": 1.865, "volume": 126172.0}, {"date": "2006-11-01", "close": 1.85, "volume": 30884.0}, {"date": "2006-11-02", "close": 1.845, "volume": 262052.0}, {"date": "2006-11-03", "close": 1.825, "volume": 1609455.0}, {"date": "2006-11-06", "close": 1.82, "volume": 1537692.0}, {"date": "2006-11-07", "close": 1.75, "volume": 231611.0}, {"date": "2006-11-08", "close": 1.73, "volume": 565645.0}, {"date": "2006-11-09", "close": 1.7, "volume": 615153.0}, {"date": "2006-11-10", "close": 1.71, "volume": 257263.0}, {"date": "2006-11-13", "close": 1.78, "volume": 466699.0}, {"date": "2006-11-14", "close": 1.77, "volume": 538780.0}, {"date": "2006-11-15", "close": 1.79, "volume": 250285.0}, {"date": "2006-11-16", "close": 1.8, "volume": 422937.0}, {"date": "2006-11-17", "close": 1.88, "volume": 244417.0}, {"date": "2006-11-20", "close": 1.93, "volume": 207206.0}, {"date": "2006-11-21", "close": 1.89, "volume": 425668.0}, {"date": "2006-11-22", "close": 1.95, "volume": 183470.0}, {"date": "2006-11-23", "close": 1.94, "volume": 230000.0}, {"date": "2006-11-24", "close": 1.83, "volume": 930028.0}, {"date": "2006-11-27", "close": 1.815, "volume": 190002.0}, {"date": "2006-11-28", "close": 1.82, "volume": 398039.0}, {"date": "2006-11-29", "close": 1.84, "volume": 214087.0}, {"date": "2006-11-30", "close": 1.85, "volume": 202865.0}, {"date": "2006-12-01", "close": 1.86, "volume": 146465.0}, {"date": "2006-12-04", "close": 1.93, "volume": 160679.0}, {"date": "2006-12-05", "close": 1.945, "volume": 89345.0}, {"date": "2006-12-06", "close": 1.94, "volume": 78750.0}, {"date": "2006-12-07", "close": 1.91, "volume": 28100.0}, {"date": "2006-12-08", "close": 1.94, "volume": 51639.0}, {"date": "2006-12-11", "close": 1.92, "volume": 84026.0}, {"date": "2006-12-12", "close": 1.89, "volume": 158706.0}, {"date": "2006-12-13", "close": 1.9, "volume": 444889.0}, {"date": "2006-12-14", "close": 1.9, "volume": 29117.0}, {"date": "2006-12-15", "close": 1.875, "volume": 181551.0}, {"date": "2006-12-18", "close": 1.875, "volume": 30556.0}, {"date": "2006-12-19", "close": 1.84, "volume": 219934.0}, {"date": "2006-12-20", "close": 1.79, "volume": 138550.0}, {"date": "2006-12-21", "close": 1.855, "volume": 27656.0}, {"date": "2006-12-22", "close": 1.935, "volume": 46875.0}, {"date": "2006-12-27", "close": 1.91, "volume": 45000.0}, {"date": "2006-12-28", "close": 1.92, "volume": 153736.0}, {"date": "2006-12-29", "close": 1.89, "volume": 20767.0}, {"date": "2007-01-02", "close": 1.89, "volume": 17571.0}, {"date": "2007-01-03", "close": 1.89, "volume": 23270.0}, {"date": "2007-01-04", "close": 1.855, "volume": 23674.0}, {"date": "2007-01-05", "close": 1.825, "volume": 53148.0}, {"date": "2007-01-08", "close": 1.81, "volume": 71920.0}, {"date": "2007-01-09", "close": 1.82, "volume": 77082.0}, {"date": "2007-01-10", "close": 1.89, "volume": 65783.0}, {"date": "2007-01-11", "close": 1.855, "volume": 24043.0}, {"date": "2007-01-12", "close": 1.89, "volume": 100633.0}, {"date": "2007-01-15", "close": 1.89, "volume": 200057.0}, {"date": "2007-01-16", "close": 1.9, "volume": 82688.0}, {"date": "2007-01-17", "close": 1.9, "volume": 54167.0}, {"date": "2007-01-18", "close": 1.91, "volume": 3107803.0}, {"date": "2007-01-19", "close": 1.915, "volume": 241547.0}, {"date": "2007-01-22", "close": 1.895, "volume": 69756.0}, {"date": "2007-01-23", "close": 1.89, "volume": 1077258.0}, {"date": "2007-01-24", "close": 1.9, "volume": 143726.0}, {"date": "2007-01-25", "close": 1.885, "volume": 1282884.0}, {"date": "2007-01-29", "close": 1.92, "volume": 1057283.0}, {"date": "2007-01-30", "close": 2.02, "volume": 231653.0}, {"date": "2007-01-31", "close": 2.24, "volume": 1356065.0}, {"date": "2007-02-01", "close": 2.29, "volume": 519780.0}, {"date": "2007-02-02", "close": 2.38, "volume": 2021474.0}, {"date": "2007-02-05", "close": 2.34, "volume": 2334604.0}, {"date": "2007-02-06", "close": 2.3, "volume": 4868153.0}, {"date": "2007-02-07", "close": 2.3, "volume": 807520.0}, {"date": "2007-02-08", "close": 2.3, "volume": 245012.0}, {"date": "2007-02-09", "close": 2.4, "volume": 1962855.0}, {"date": "2007-02-12", "close": 2.44, "volume": 311560.0}, {"date": "2007-02-13", "close": 2.4, "volume": 1336478.0}, {"date": "2007-02-14", "close": 2.47, "volume": 221463.0}, {"date": "2007-02-15", "close": 2.53, "volume": 250834.0}, {"date": "2007-02-16", "close": 2.52, "volume": 868835.0}, {"date": "2007-02-19", "close": 2.59, "volume": 535335.0}, {"date": "2007-02-20", "close": 2.69, "volume": 670638.0}, {"date": "2007-02-21", "close": 2.4, "volume": 1973165.0}, {"date": "2007-02-22", "close": 2.47, "volume": 436543.0}, {"date": "2007-02-23", "close": 2.55, "volume": 758380.0}, {"date": "2007-02-26", "close": 2.59, "volume": 584927.0}, {"date": "2007-02-27", "close": 2.48, "volume": 2164102.0}, {"date": "2007-02-28", "close": 2.47, "volume": 981808.0}, {"date": "2007-03-01", "close": 2.47, "volume": 284285.0}, {"date": "2007-03-02", "close": 2.39, "volume": 608756.0}, {"date": "2007-03-05", "close": 2.35, "volume": 171044.0}, {"date": "2007-03-06", "close": 2.45, "volume": 174660.0}, {"date": "2007-03-07", "close": 2.44, "volume": 167083.0}, {"date": "2007-03-08", "close": 2.45, "volume": 66495.0}, {"date": "2007-03-09", "close": 2.44, "volume": 130869.0}, {"date": "2007-03-12", "close": 2.44, "volume": 144946.0}, {"date": "2007-03-13", "close": 2.43, "volume": 253105.0}, {"date": "2007-03-14", "close": 2.37, "volume": 74575.0}, {"date": "2007-03-15", "close": 2.37, "volume": 197916.0}, {"date": "2007-03-16", "close": 2.41, "volume": 330146.0}, {"date": "2007-03-19", "close": 2.53, "volume": 966819.0}, {"date": "2007-03-20", "close": 2.54, "volume": 366534.0}, {"date": "2007-03-21", "close": 2.59, "volume": 646793.0}, {"date": "2007-03-22", "close": 2.62, "volume": 549210.0}, {"date": "2007-03-23", "close": 2.56, "volume": 136754.0}, {"date": "2007-03-26", "close": 2.61, "volume": 365190.0}, {"date": "2007-03-27", "close": 2.6, "volume": 31695.0}, {"date": "2007-03-28", "close": 2.58, "volume": 266663.0}, {"date": "2007-03-29", "close": 2.65, "volume": 505182.0}, {"date": "2007-03-30", "close": 2.69, "volume": 204865.0}, {"date": "2007-04-02", "close": 2.69, "volume": 318588.0}, {"date": "2007-04-03", "close": 2.72, "volume": 227218.0}, {"date": "2007-04-04", "close": 2.72, "volume": 461541.0}, {"date": "2007-04-05", "close": 2.74, "volume": 288350.0}, {"date": "2007-04-10", "close": 2.79, "volume": 234883.0}, {"date": "2007-04-11", "close": 2.84, "volume": 90915.0}, {"date": "2007-04-12", "close": 2.83, "volume": 1022494.0}, {"date": "2007-04-13", "close": 2.83, "volume": 97342.0}, {"date": "2007-04-16", "close": 2.82, "volume": 113760.0}, {"date": "2007-04-17", "close": 2.89, "volume": 211895.0}, {"date": "2007-04-18", "close": 2.9, "volume": 123801.0}, {"date": "2007-04-19", "close": 2.91, "volume": 134707.0}, {"date": "2007-04-20", "close": 2.86, "volume": 209699.0}, {"date": "2007-04-23", "close": 2.9, "volume": 174498.0}, {"date": "2007-04-24", "close": 2.9, "volume": 211213.0}, {"date": "2007-04-26", "close": 2.95, "volume": 195774.0}, {"date": "2007-04-27", "close": 3.1, "volume": 2228702.0}, {"date": "2007-04-30", "close": 3.25, "volume": 2434699.0}, {"date": "2007-05-01", "close": 3.2, "volume": 301648.0}, {"date": "2007-05-02", "close": 3.19, "volume": 297796.0}, {"date": "2007-05-03", "close": 3.19, "volume": 351567.0}, {"date": "2007-05-04", "close": 3.13, "volume": 58363.0}, {"date": "2007-05-07", "close": 3.1, "volume": 81160.0}, {"date": "2007-05-08", "close": 3.1, "volume": 122596.0}, {"date": "2007-05-09", "close": 3.1, "volume": 58929.0}, {"date": "2007-05-10", "close": 3.05, "volume": 69065.0}, {"date": "2007-05-11", "close": 2.91, "volume": 97096.0}, {"date": "2007-05-14", "close": 2.85, "volume": 470246.0}, {"date": "2007-05-15", "close": 2.82, "volume": 1059775.0}, {"date": "2007-05-16", "close": 2.82, "volume": 225377.0}, {"date": "2007-05-17", "close": 2.85, "volume": 5379363.0}, {"date": "2007-05-18", "close": 2.88, "volume": 5396073.0}, {"date": "2007-05-21", "close": 2.79, "volume": 3970694.0}, {"date": "2007-05-22", "close": 2.86, "volume": 3040873.0}, {"date": "2007-05-23", "close": 2.82, "volume": 196056.0}, {"date": "2007-05-24", "close": 2.8, "volume": 139661.0}, {"date": "2007-05-25", "close": 2.76, "volume": 490297.0}, {"date": "2007-05-28", "close": 2.76, "volume": 328994.0}, {"date": "2007-05-29", "close": 2.75, "volume": 567348.0}, {"date": "2007-05-30", "close": 2.8, "volume": 888527.0}, {"date": "2007-05-31", "close": 2.81, "volume": 656923.0}, {"date": "2007-06-01", "close": 2.85, "volume": 226976.0}, {"date": "2007-06-04", "close": 2.9, "volume": 139070.0}, {"date": "2007-06-05", "close": 2.85, "volume": 121264.0}, {"date": "2007-06-06", "close": 2.9, "volume": 3544697.0}, {"date": "2007-06-07", "close": 2.91, "volume": 479657.0}, {"date": "2007-06-08", "close": 2.9, "volume": 283166.0}, {"date": "2007-06-12", "close": 2.9, "volume": 518628.0}, {"date": "2007-06-13", "close": 2.91, "volume": 302961.0}, {"date": "2007-06-14", "close": 3.0, "volume": 391540.0}, {"date": "2007-06-15", "close": 2.95, "volume": 156464.0}, {"date": "2007-06-18", "close": 2.96, "volume": 151223.0}, {"date": "2007-06-19", "close": 2.94, "volume": 137955.0}, {"date": "2007-06-20", "close": 2.97, "volume": 68098.0}, {"date": "2007-06-21", "close": 2.99, "volume": 124133.0}, {"date": "2007-06-22", "close": 3.0, "volume": 187404.0}, {"date": "2007-06-25", "close": 3.02, "volume": 105194.0}, {"date": "2007-06-26", "close": 2.98, "volume": 121894.0}, {"date": "2007-06-27", "close": 3.0, "volume": 76370.0}, {"date": "2007-06-28", "close": 2.99, "volume": 84365.0}, {"date": "2007-06-29", "close": 3.0, "volume": 163604.0}, {"date": "2007-07-02", "close": 2.98, "volume": 296949.0}, {"date": "2007-07-03", "close": 2.95, "volume": 235127.0}, {"date": "2007-07-04", "close": 2.9, "volume": 125477.0}, {"date": "2007-07-05", "close": 2.92, "volume": 189027.0}, {"date": "2007-07-06", "close": 2.91, "volume": 254213.0}, {"date": "2007-07-09", "close": 2.91, "volume": 89069.0}, {"date": "2007-07-10", "close": 2.95, "volume": 87883.0}, {"date": "2007-07-11", "close": 2.9, "volume": 149723.0}, {"date": "2007-07-12", "close": 2.9, "volume": 167092.0}, {"date": "2007-07-13", "close": 2.89, "volume": 50750.0}, {"date": "2007-07-16", "close": 2.94, "volume": 187724.0}, {"date": "2007-07-17", "close": 2.95, "volume": 289455.0}, {"date": "2007-07-18", "close": 2.88, "volume": 358760.0}, {"date": "2007-07-19", "close": 2.93, "volume": 110720.0}, {"date": "2007-07-20", "close": 2.9, "volume": 160323.0}, {"date": "2007-07-23", "close": 2.9, "volume": 259512.0}, {"date": "2007-07-24", "close": 2.98, "volume": 300993.0}, {"date": "2007-07-25", "close": 2.98, "volume": 843418.0}, {"date": "2007-07-26", "close": 3.0, "volume": 261275.0}, {"date": "2007-07-27", "close": 2.9, "volume": 817972.0}, {"date": "2007-07-30", "close": 2.91, "volume": 298151.0}, {"date": "2007-07-31", "close": 2.9, "volume": 361899.0}, {"date": "2007-08-01", "close": 2.79, "volume": 478514.0}, {"date": "2007-08-02", "close": 2.8, "volume": 203415.0}, {"date": "2007-08-03", "close": 2.85, "volume": 197265.0}, {"date": "2007-08-06", "close": 2.78, "volume": 88000.0}, {"date": "2007-08-07", "close": 2.78, "volume": 234089.0}, {"date": "2007-08-08", "close": 2.78, "volume": 316233.0}, {"date": "2007-08-09", "close": 2.78, "volume": 64263.0}, {"date": "2007-08-10", "close": 2.7, "volume": 186350.0}, {"date": "2007-08-13", "close": 2.59, "volume": 469276.0}, {"date": "2007-08-14", "close": 2.44, "volume": 475624.0}, {"date": "2007-08-15", "close": 2.39, "volume": 62929.0}, {"date": "2007-08-16", "close": 2.34, "volume": 406963.0}, {"date": "2007-08-17", "close": 2.2, "volume": 223334.0}, {"date": "2007-08-20", "close": 2.24, "volume": 617297.0}, {"date": "2007-08-21", "close": 2.28, "volume": 55493.0}, {"date": "2007-08-22", "close": 2.18, "volume": 684496.0}, {"date": "2007-08-23", "close": 2.3, "volume": 232426.0}, {"date": "2007-08-24", "close": 2.2, "volume": 352830.0}, {"date": "2007-08-27", "close": 2.06, "volume": 367833.0}, {"date": "2007-08-28", "close": 2.21, "volume": 293020.0}, {"date": "2007-08-29", "close": 2.18, "volume": 393589.0}, {"date": "2007-08-30", "close": 2.18, "volume": 295912.0}, {"date": "2007-08-31", "close": 2.3, "volume": 245821.0}, {"date": "2007-09-03", "close": 2.23, "volume": 119373.0}, {"date": "2007-09-04", "close": 2.17, "volume": 222625.0}, {"date": "2007-09-05", "close": 2.23, "volume": 116387.0}, {"date": "2007-09-06", "close": 2.17, "volume": 112657.0}, {"date": "2007-09-07", "close": 2.2, "volume": 84681.0}, {"date": "2007-09-10", "close": 2.13, "volume": 374103.0}, {"date": "2007-09-11", "close": 2.08, "volume": 95624.0}, {"date": "2007-09-12", "close": 2.18, "volume": 567937.0}, {"date": "2007-09-13", "close": 2.19, "volume": 59810.0}, {"date": "2007-09-14", "close": 2.3, "volume": 127155.0}, {"date": "2007-09-17", "close": 2.34, "volume": 180294.0}, {"date": "2007-09-18", "close": 2.37, "volume": 325721.0}, {"date": "2007-09-19", "close": 2.34, "volume": 134834.0}, {"date": "2007-09-20", "close": 2.35, "volume": 512281.0}, {"date": "2007-09-21", "close": 2.38, "volume": 23796.0}, {"date": "2007-09-24", "close": 2.33, "volume": 62868.0}, {"date": "2007-09-25", "close": 2.35, "volume": 332789.0}, {"date": "2007-09-26", "close": 2.49, "volume": 407966.0}, {"date": "2007-09-27", "close": 2.44, "volume": 166036.0}, {"date": "2007-09-28", "close": 2.44, "volume": 108806.0}, {"date": "2007-10-01", "close": 2.44, "volume": 41227.0}, {"date": "2007-10-02", "close": 2.38, "volume": 96116.0}, {"date": "2007-10-03", "close": 2.32, "volume": 215963.0}, {"date": "2007-10-04", "close": 2.22, "volume": 40826.0}, {"date": "2007-10-05", "close": 2.14, "volume": 114128.0}, {"date": "2007-10-08", "close": 2.12, "volume": 185656.0}, {"date": "2007-10-09", "close": 2.17, "volume": 80409.0}, {"date": "2007-10-10", "close": 2.25, "volume": 261697.0}, {"date": "2007-10-11", "close": 2.38, "volume": 151768.0}, {"date": "2007-10-12", "close": 2.4, "volume": 172481.0}, {"date": "2007-10-15", "close": 2.35, "volume": 119177.0}, {"date": "2007-10-16", "close": 2.27, "volume": 166032.0}, {"date": "2007-10-17", "close": 2.25, "volume": 52243.0}, {"date": "2007-10-18", "close": 2.3, "volume": 83924.0}, {"date": "2007-10-19", "close": 2.23, "volume": 38391.0}, {"date": "2007-10-22", "close": 2.2, "volume": 68580.0}, {"date": "2007-10-23", "close": 2.2, "volume": 20743.0}, {"date": "2007-10-24", "close": 2.14, "volume": 143220.0}, {"date": "2007-10-25", "close": 2.23, "volume": 168513.0}, {"date": "2007-10-26", "close": 2.14, "volume": 83629.0}, {"date": "2007-10-29", "close": 2.12, "volume": 794176.0}, {"date": "2007-10-30", "close": 2.13, "volume": 18418.0}, {"date": "2007-10-31", "close": 2.33, "volume": 199254.0}, {"date": "2007-11-01", "close": 2.34, "volume": 179445.0}, {"date": "2007-11-02", "close": 2.37, "volume": 111642.0}, {"date": "2007-11-05", "close": 2.38, "volume": 56883.0}, {"date": "2007-11-06", "close": 2.4, "volume": 278747.0}, {"date": "2007-11-07", "close": 2.39, "volume": 117963.0}, {"date": "2007-11-08", "close": 2.34, "volume": 35184.0}, {"date": "2007-11-09", "close": 2.33, "volume": 104749.0}, {"date": "2007-11-12", "close": 2.29, "volume": 36506.0}, {"date": "2007-11-13", "close": 2.34, "volume": 94339.0}, {"date": "2007-11-14", "close": 2.34, "volume": 27385.0}, {"date": "2007-11-15", "close": 2.33, "volume": 9932.0}, {"date": "2007-11-16", "close": 2.36, "volume": 251959.0}, {"date": "2007-11-19", "close": 2.32, "volume": 151146.0}, {"date": "2007-11-20", "close": 2.32, "volume": 32352.0}, {"date": "2007-11-21", "close": 2.25, "volume": 56367.0}, {"date": "2007-11-22", "close": 2.3, "volume": 36246.0}, {"date": "2007-11-23", "close": 2.3, "volume": 220549.0}, {"date": "2007-11-26", "close": 2.3, "volume": 369001.0}, {"date": "2007-11-27", "close": 2.3, "volume": 213456.0}, {"date": "2007-11-28", "close": 2.2, "volume": 439783.0}, {"date": "2007-11-29", "close": 2.2, "volume": 103192.0}, {"date": "2007-11-30", "close": 2.2, "volume": 396355.0}, {"date": "2007-12-03", "close": 2.11, "volume": 87880.0}, {"date": "2007-12-04", "close": 2.19, "volume": 78483.0}, {"date": "2007-12-05", "close": 2.19, "volume": 142643.0}, {"date": "2007-12-06", "close": 2.12, "volume": 3424807.0}, {"date": "2007-12-07", "close": 2.16, "volume": 301098.0}, {"date": "2007-12-10", "close": 2.16, "volume": 149291.0}, {"date": "2007-12-11", "close": 2.2, "volume": 196260.0}, {"date": "2007-12-12", "close": 2.19, "volume": 1067.0}, {"date": "2007-12-13", "close": 2.2, "volume": 48888.0}, {"date": "2007-12-14", "close": 2.17, "volume": 42374.0}, {"date": "2007-12-17", "close": 2.09, "volume": 90262.0}, {"date": "2007-12-18", "close": 2.09, "volume": 139758.0}, {"date": "2007-12-19", "close": 2.1, "volume": 107490.0}, {"date": "2007-12-20", "close": 2.06, "volume": 490347.0}, {"date": "2007-12-21", "close": 2.0, "volume": 175030.0}, {"date": "2007-12-24", "close": 2.1, "volume": 53358.0}, {"date": "2007-12-27", "close": 2.08, "volume": 72730.0}, {"date": "2007-12-28", "close": 2.14, "volume": 78060.0}, {"date": "2007-12-31", "close": 2.21, "volume": 187983.0}, {"date": "2008-01-02", "close": 2.21, "volume": 56066.0}, {"date": "2008-01-03", "close": 2.24, "volume": 172475.0}, {"date": "2008-01-04", "close": 2.22, "volume": 2258.0}, {"date": "2008-01-07", "close": 2.05, "volume": 18611.0}, {"date": "2008-01-08", "close": 2.0, "volume": 110557.0}, {"date": "2008-01-09", "close": 1.99, "volume": 172354.0}, {"date": "2008-01-10", "close": 2.0, "volume": 161576.0}, {"date": "2008-01-11", "close": 2.05, "volume": 501230.0}, {"date": "2008-01-14", "close": 2.0, "volume": 663322.0}, {"date": "2008-01-15", "close": 1.92, "volume": 929596.0}, {"date": "2008-01-16", "close": 1.91, "volume": 78142.0}, {"date": "2008-01-17", "close": 1.935, "volume": 29474.0}, {"date": "2008-01-18", "close": 1.935, "volume": 74908.0}, {"date": "2008-01-21", "close": 1.91, "volume": 27456.0}, {"date": "2008-01-22", "close": 1.65, "volume": 37119.0}, {"date": "2008-01-23", "close": 1.7, "volume": 199595.0}, {"date": "2008-01-24", "close": 1.695, "volume": 270132.0}, {"date": "2008-01-25", "close": 1.73, "volume": 1984161.0}, {"date": "2008-01-29", "close": 1.795, "volume": 633889.0}, {"date": "2008-01-30", "close": 1.72, "volume": 409424.0}, {"date": "2008-01-31", "close": 1.735, "volume": 115113.0}, {"date": "2008-02-01", "close": 1.8, "volume": 2477254.0}, {"date": "2008-02-04", "close": 1.89, "volume": 459901.0}, {"date": "2008-02-05", "close": 1.83, "volume": 13070.0}, {"date": "2008-02-06", "close": 1.8, "volume": 2769864.0}, {"date": "2008-02-07", "close": 1.8, "volume": 59975.0}, {"date": "2008-02-08", "close": 1.81, "volume": 58445.0}, {"date": "2008-02-11", "close": 1.78, "volume": 88149.0}, {"date": "2008-02-12", "close": 1.75, "volume": 133353.0}, {"date": "2008-02-13", "close": 1.75, "volume": 49030.0}, {"date": "2008-02-14", "close": 1.84, "volume": 6581.0}, {"date": "2008-02-15", "close": 1.84, "volume": 22383.0}, {"date": "2008-02-18", "close": 1.84, "volume": 15866.0}, {"date": "2008-02-19", "close": 1.795, "volume": 201924.0}, {"date": "2008-02-20", "close": 1.75, "volume": 4292.0}, {"date": "2008-02-21", "close": 1.75, "volume": 15600.0}, {"date": "2008-02-22", "close": 1.79, "volume": 74091.0}, {"date": "2008-02-25", "close": 1.75, "volume": 37508.0}, {"date": "2008-02-26", "close": 1.76, "volume": 81754.0}, {"date": "2008-02-27", "close": 1.79, "volume": 261576.0}, {"date": "2008-02-28", "close": 1.8, "volume": 783644.0}, {"date": "2008-02-29", "close": 1.8, "volume": 143808.0}, {"date": "2008-03-03", "close": 1.8, "volume": 110808.0}, {"date": "2008-03-04", "close": 1.85, "volume": 175648.0}, {"date": "2008-03-05", "close": 1.81, "volume": 1552065.0}, {"date": "2008-03-06", "close": 1.81, "volume": 42379.0}, {"date": "2008-03-07", "close": 1.795, "volume": 100799.0}, {"date": "2008-03-10", "close": 1.75, "volume": 144000.0}, {"date": "2008-03-11", "close": 1.68, "volume": 106122.0}, {"date": "2008-03-12", "close": 1.7, "volume": 194297.0}, {"date": "2008-03-13", "close": 1.8, "volume": 4443838.0}, {"date": "2008-03-14", "close": 1.8, "volume": 103539.0}, {"date": "2008-03-17", "close": 1.74, "volume": 111171.0}, {"date": "2008-03-18", "close": 1.61, "volume": 121196.0}, {"date": "2008-03-19", "close": 1.64, "volume": 209987.0}, {"date": "2008-03-20", "close": 1.61, "volume": 28009.0}, {"date": "2008-03-25", "close": 1.6, "volume": 96837.0}, {"date": "2008-03-26", "close": 1.74, "volume": 96507.0}, {"date": "2008-03-27", "close": 1.935, "volume": 85335.0}, {"date": "2008-03-28", "close": 1.78, "volume": 123229.0}, {"date": "2008-03-31", "close": 1.845, "volume": 2221155.0}, {"date": "2008-04-01", "close": 1.75, "volume": 172978.0}, {"date": "2008-04-02", "close": 1.73, "volume": 39197.0}, {"date": "2008-04-03", "close": 1.72, "volume": 218952.0}, {"date": "2008-04-04", "close": 1.66, "volume": 30.0}, {"date": "2008-04-07", "close": 1.65, "volume": 24683.0}, {"date": "2008-04-08", "close": 1.63, "volume": 171381.0}, {"date": "2008-04-09", "close": 1.6, "volume": 13422.0}, {"date": "2008-04-10", "close": 1.605, "volume": 3866952.0}, {"date": "2008-04-14", "close": 1.63, "volume": 85616.0}, {"date": "2008-04-15", "close": 1.62, "volume": 13956.0}, {"date": "2008-04-16", "close": 1.605, "volume": 26138.0}, {"date": "2008-04-17", "close": 1.62, "volume": 13847.0}, {"date": "2008-04-18", "close": 1.68, "volume": 7459.0}, {"date": "2008-04-21", "close": 1.62, "volume": 12620.0}, {"date": "2008-04-22", "close": 1.605, "volume": 261.0}, {"date": "2008-04-23", "close": 1.615, "volume": 41395.0}, {"date": "2008-04-24", "close": 1.505, "volume": 34596.0}, {"date": "2008-04-28", "close": 1.41, "volume": 228251.0}, {"date": "2008-04-29", "close": 1.45, "volume": 121857.0}, {"date": "2008-04-30", "close": 1.37, "volume": 270850.0}, {"date": "2008-05-01", "close": 1.32, "volume": 85699.0}, {"date": "2008-05-02", "close": 1.42, "volume": 58573.0}, {"date": "2008-05-05", "close": 1.55, "volume": 39844.0}, {"date": "2008-05-06", "close": 1.4, "volume": 31735.0}, {"date": "2008-05-07", "close": 1.575, "volume": 89.0}, {"date": "2008-05-08", "close": 1.54, "volume": 905854.0}, {"date": "2008-05-09", "close": 1.56, "volume": 408154.0}, {"date": "2008-05-12", "close": 1.565, "volume": 38745.0}, {"date": "2008-05-13", "close": 1.53, "volume": 53711.0}, {"date": "2008-05-14", "close": 1.565, "volume": 44595.0}, {"date": "2008-05-15", "close": 1.58, "volume": 187525.0}, {"date": "2008-05-16", "close": 1.55, "volume": 70245.0}, {"date": "2008-05-19", "close": 1.51, "volume": 44829.0}, {"date": "2008-05-20", "close": 1.5, "volume": 29514.0}, {"date": "2008-05-21", "close": 1.44, "volume": 82486.0}, {"date": "2008-05-22", "close": 1.4, "volume": 16239.0}, {"date": "2008-05-23", "close": 1.35, "volume": 117856.0}, {"date": "2008-05-26", "close": 1.37, "volume": 70863.0}, {"date": "2008-05-27", "close": 1.5, "volume": 59884.0}, {"date": "2008-05-28", "close": 1.495, "volume": 109245.0}, {"date": "2008-05-29", "close": 1.455, "volume": 79143.0}, {"date": "2008-05-30", "close": 1.45, "volume": 37914.0}, {"date": "2008-06-02", "close": 1.44, "volume": 11986.0}, {"date": "2008-06-03", "close": 1.35, "volume": 50677.0}, {"date": "2008-06-05", "close": 1.33, "volume": 20863.0}, {"date": "2008-06-06", "close": 1.23, "volume": 15298.0}, {"date": "2008-06-10", "close": 1.1, "volume": 38463.0}, {"date": "2008-06-11", "close": 1.05, "volume": 65332.0}, {"date": "2008-06-12", "close": 1.05, "volume": 89136.0}, {"date": "2008-06-13", "close": 1.05, "volume": 51173.0}, {"date": "2008-06-16", "close": 1.05, "volume": 53676.0}, {"date": "2008-06-17", "close": 1.15, "volume": 200351.0}, {"date": "2008-06-18", "close": 1.125, "volume": 351316.0}, {"date": "2008-06-19", "close": 1.085, "volume": 463232.0}, {"date": "2008-06-20", "close": 1.07, "volume": 468486.0}, {"date": "2008-06-23", "close": 1.1, "volume": 224455.0}, {"date": "2008-06-24", "close": 1.035, "volume": 117339.0}, {"date": "2008-06-25", "close": 1.025, "volume": 263100.0}, {"date": "2008-06-26", "close": 1.0, "volume": 183502.0}, {"date": "2008-06-27", "close": 1.04, "volume": 1007246.0}, {"date": "2008-06-30", "close": 1.05, "volume": 396288.0}, {"date": "2008-07-01", "close": 1.055, "volume": 663514.0}, {"date": "2008-07-02", "close": 1.05, "volume": 2291907.0}, {"date": "2008-07-03", "close": 1.03, "volume": 2265.0}, {"date": "2008-07-04", "close": 1.01, "volume": 6074196.0}, {"date": "2008-07-07", "close": 0.96, "volume": 35104.0}, {"date": "2008-07-08", "close": 0.925, "volume": 208517.0}, {"date": "2008-07-09", "close": 1.005, "volume": 91608.0}, {"date": "2008-07-10", "close": 1.015, "volume": 82585.0}, {"date": "2008-07-11", "close": 1.065, "volume": 27953.0}, {"date": "2008-07-14", "close": 1.065, "volume": 18984.0}, {"date": "2008-07-15", "close": 1.06, "volume": 28073.0}, {"date": "2008-07-16", "close": 1.2, "volume": 136597.0}, {"date": "2008-07-17", "close": 1.21, "volume": 41132.0}, {"date": "2008-07-18", "close": 1.1, "volume": 82126.0}, {"date": "2008-07-21", "close": 1.105, "volume": 12221.0}, {"date": "2008-07-22", "close": 1.16, "volume": 8694.0}, {"date": "2008-07-23", "close": 1.105, "volume": 8315.0}, {"date": "2008-07-24", "close": 1.095, "volume": 23895.0}, {"date": "2008-07-25", "close": 1.1, "volume": 24008.0}, {"date": "2008-07-28", "close": 1.065, "volume": 9495.0}, {"date": "2008-07-29", "close": 1.08, "volume": 2287.0}, {"date": "2008-07-30", "close": 1.145, "volume": 37629.0}, {"date": "2008-07-31", "close": 1.11, "volume": 161183.0}, {"date": "2008-08-01", "close": 1.11, "volume": 1488.0}, {"date": "2008-08-04", "close": 1.08, "volume": 66464.0}, {"date": "2008-08-05", "close": 1.14, "volume": 26066.0}, {"date": "2008-08-06", "close": 1.225, "volume": 63227.0}, {"date": "2008-08-07", "close": 1.255, "volume": 50504.0}, {"date": "2008-08-08", "close": 1.2, "volume": 95969.0}, {"date": "2008-08-11", "close": 1.275, "volume": 45373.0}, {"date": "2008-08-12", "close": 1.28, "volume": 21221.0}, {"date": "2008-08-13", "close": 1.22, "volume": 38577.0}, {"date": "2008-08-14", "close": 1.29, "volume": 144294.0}, {"date": "2008-08-15", "close": 1.33, "volume": 73252.0}, {"date": "2008-08-18", "close": 1.345, "volume": 49144.0}, {"date": "2008-08-19", "close": 1.315, "volume": 6018427.0}, {"date": "2008-08-21", "close": 1.3, "volume": 29553.0}, {"date": "2008-08-22", "close": 1.19, "volume": 32695.0}, {"date": "2008-08-25", "close": 1.19, "volume": 5000.0}, {"date": "2008-08-26", "close": 1.28, "volume": 6159.0}, {"date": "2008-08-27", "close": 1.22, "volume": 24000.0}, {"date": "2008-08-28", "close": 1.22, "volume": 18333.0}, {"date": "2008-08-29", "close": 1.3, "volume": 23300.0}, {"date": "2008-09-01", "close": 1.39, "volume": 67446.0}, {"date": "2008-09-02", "close": 1.32, "volume": 8190.0}, {"date": "2008-09-03", "close": 1.33, "volume": 47370.0}, {"date": "2008-09-04", "close": 1.26, "volume": 40368.0}, {"date": "2008-09-05", "close": 1.27, "volume": 108634.0}, {"date": "2008-09-08", "close": 1.265, "volume": 17071.0}, {"date": "2008-09-09", "close": 1.28, "volume": 42863.0}, {"date": "2008-09-10", "close": 1.39, "volume": 45825.0}, {"date": "2008-09-11", "close": 1.24, "volume": 83976.0}, {"date": "2008-09-12", "close": 1.26, "volume": 112486.0}, {"date": "2008-09-15", "close": 1.25, "volume": 43127.0}, {"date": "2008-09-16", "close": 1.23, "volume": 4352.0}, {"date": "2008-09-17", "close": 1.205, "volume": 19311.0}, {"date": "2008-09-18", "close": 1.15, "volume": 126921.0}, {"date": "2008-09-19", "close": 1.15, "volume": 73485.0}, {"date": "2008-09-22", "close": 1.2, "volume": 41791.0}, {"date": "2008-09-23", "close": 1.08, "volume": 115792.0}, {"date": "2008-09-24", "close": 1.07, "volume": 62533.0}, {"date": "2008-09-25", "close": 1.05, "volume": 165343.0}, {"date": "2008-09-26", "close": 1.0, "volume": 249432.0}, {"date": "2008-09-29", "close": 0.95, "volume": 31839.0}, {"date": "2008-09-30", "close": 0.92, "volume": 399528.0}, {"date": "2008-10-01", "close": 1.145, "volume": 35211.0}, {"date": "2008-10-02", "close": 1.07, "volume": 64533.0}, {"date": "2008-10-03", "close": 1.02, "volume": 516530.0}, {"date": "2008-10-06", "close": 1.01, "volume": 4664.0}, {"date": "2008-10-07", "close": 0.985, "volume": 9971.0}, {"date": "2008-10-08", "close": 0.96, "volume": 24158.0}, {"date": "2008-10-09", "close": 0.935, "volume": 25000.0}, {"date": "2008-10-10", "close": 0.92, "volume": 210208.0}, {"date": "2008-10-13", "close": 0.95, "volume": 4275.0}, {"date": "2008-10-14", "close": 0.99, "volume": 376408.0}, {"date": "2008-10-15", "close": 0.99, "volume": 191054.0}, {"date": "2008-10-16", "close": 0.92, "volume": 7928.0}, {"date": "2008-10-17", "close": 0.85, "volume": 221147.0}, {"date": "2008-10-20", "close": 0.805, "volume": 33045.0}, {"date": "2008-10-21", "close": 0.76, "volume": 127786.0}, {"date": "2008-10-22", "close": 0.75, "volume": 4419.0}, {"date": "2008-10-23", "close": 0.685, "volume": 261701.0}, {"date": "2008-10-24", "close": 0.685, "volume": 137866.0}, {"date": "2008-10-27", "close": 0.68, "volume": 24430.0}, {"date": "2008-10-28", "close": 0.74, "volume": 9320.0}, {"date": "2008-10-29", "close": 0.67, "volume": 10943.0}, {"date": "2008-10-30", "close": 0.685, "volume": 22357.0}, {"date": "2008-10-31", "close": 0.7, "volume": 1503.0}, {"date": "2008-11-03", "close": 0.7, "volume": 14808.0}, {"date": "2008-11-04", "close": 0.7, "volume": 14927.0}, {"date": "2008-11-05", "close": 0.69, "volume": 6667.0}, {"date": "2008-11-06", "close": 0.65, "volume": 65869.0}, {"date": "2008-11-07", "close": 0.58, "volume": 114000.0}, {"date": "2008-11-10", "close": 0.59, "volume": 103584.0}, {"date": "2008-11-11", "close": 0.62, "volume": 438966.0}, {"date": "2008-11-12", "close": 0.68, "volume": 42199.0}, {"date": "2008-11-13", "close": 0.625, "volume": 58497.0}, {"date": "2008-11-17", "close": 0.66, "volume": 21759.0}, {"date": "2008-11-18", "close": 0.725, "volume": 803474.0}, {"date": "2008-11-19", "close": 0.655, "volume": 147739.0}, {"date": "2008-11-20", "close": 0.64, "volume": 41983.0}, {"date": "2008-11-21", "close": 0.63, "volume": 2670.0}, {"date": "2008-11-24", "close": 0.595, "volume": 45573.0}, {"date": "2008-11-25", "close": 0.62, "volume": 20000.0}, {"date": "2008-11-26", "close": 0.58, "volume": 135411.0}, {"date": "2008-11-27", "close": 0.59, "volume": 175764.0}, {"date": "2008-12-01", "close": 0.6, "volume": 53279.0}, {"date": "2008-12-02", "close": 0.595, "volume": 44691.0}, {"date": "2008-12-03", "close": 0.58, "volume": 38384.0}, {"date": "2008-12-05", "close": 0.62, "volume": 11741.0}, {"date": "2008-12-08", "close": 0.62, "volume": 11110.0}, {"date": "2008-12-10", "close": 0.62, "volume": 13037.0}, {"date": "2008-12-11", "close": 0.58, "volume": 10000.0}, {"date": "2008-12-12", "close": 0.58, "volume": 5000.0}, {"date": "2008-12-15", "close": 0.59, "volume": 6368.0}, {"date": "2008-12-16", "close": 0.55, "volume": 1694935.0}, {"date": "2008-12-17", "close": 0.585, "volume": 10997.0}, {"date": "2008-12-18", "close": 0.56, "volume": 5000.0}, {"date": "2008-12-19", "close": 0.56, "volume": 39076.0}, {"date": "2008-12-23", "close": 0.58, "volume": 1136.0}, {"date": "2008-12-29", "close": 0.66, "volume": 315.0}, {"date": "2008-12-30", "close": 0.66, "volume": 1613.0}, {"date": "2009-01-02", "close": 0.66, "volume": 630.0}, {"date": "2009-01-05", "close": 0.66, "volume": 5000.0}, {"date": "2009-01-06", "close": 0.66, "volume": 4000.0}, {"date": "2009-01-07", "close": 0.66, "volume": 49127.0}, {"date": "2009-01-12", "close": 0.7, "volume": 315.0}, {"date": "2009-01-13", "close": 0.78, "volume": 1608.0}, {"date": "2009-01-14", "close": 0.78, "volume": 2956.0}, {"date": "2009-01-16", "close": 0.78, "volume": 270.0}, {"date": "2009-01-19", "close": 0.78, "volume": 73.0}, {"date": "2009-01-20", "close": 0.78, "volume": 70657.0}, {"date": "2009-01-21", "close": 0.73, "volume": 3873.0}, {"date": "2009-01-22", "close": 0.65, "volume": 44110.0}, {"date": "2009-01-23", "close": 0.61, "volume": 2075.0}, {"date": "2009-01-27", "close": 0.59, "volume": 43905.0}, {"date": "2009-01-28", "close": 0.59, "volume": 15462.0}, {"date": "2009-01-29", "close": 0.63, "volume": 17917.0}, {"date": "2009-01-30", "close": 0.66, "volume": 53143.0}, {"date": "2009-02-02", "close": 0.65, "volume": 152292.0}, {"date": "2009-02-04", "close": 0.65, "volume": 32368.0}, {"date": "2009-02-05", "close": 0.65, "volume": 90673.0}, {"date": "2009-02-10", "close": 0.64, "volume": 32000.0}, {"date": "2009-02-19", "close": 0.55, "volume": 99148.0}, {"date": "2009-02-20", "close": 0.55, "volume": 55962.0}, {"date": "2009-02-23", "close": 0.55, "volume": 23128.0}, {"date": "2009-02-24", "close": 0.5, "volume": 75531.0}, {"date": "2009-02-25", "close": 0.5, "volume": 83281.0}, {"date": "2009-02-26", "close": 0.5, "volume": 10790.0}, {"date": "2009-02-27", "close": 0.56, "volume": 17300.0}, {"date": "2009-03-03", "close": 0.475, "volume": 32021.0}, {"date": "2009-03-04", "close": 0.475, "volume": 51658.0}, {"date": "2009-03-05", "close": 0.48, "volume": 16000.0}, {"date": "2009-03-06", "close": 0.47, "volume": 24496.0}, {"date": "2009-03-09", "close": 0.47, "volume": 10349.0}, {"date": "2009-03-10", "close": 0.47, "volume": 8324.0}, {"date": "2009-03-11", "close": 0.55, "volume": 42023.0}, {"date": "2009-03-12", "close": 0.475, "volume": 34261.0}, {"date": "2009-03-13", "close": 0.495, "volume": 113500.0}, {"date": "2009-03-16", "close": 0.49, "volume": 67679.0}, {"date": "2009-03-17", "close": 0.5, "volume": 194001.0}, {"date": "2009-03-18", "close": 0.56, "volume": 45848.0}, {"date": "2009-03-19", "close": 0.555, "volume": 50000.0}, {"date": "2009-03-20", "close": 0.51, "volume": 37711.0}, {"date": "2009-03-23", "close": 0.5, "volume": 17173.0}, {"date": "2009-03-24", "close": 0.5, "volume": 6684.0}, {"date": "2009-03-25", "close": 0.525, "volume": 13300.0}, {"date": "2009-03-26", "close": 0.53, "volume": 26700.0}, {"date": "2009-03-27", "close": 0.6, "volume": 133288.0}, {"date": "2009-03-30", "close": 0.58, "volume": 124523.0}, {"date": "2009-03-31", "close": 0.615, "volume": 31832.0}, {"date": "2009-04-01", "close": 0.63, "volume": 106168.0}, {"date": "2009-04-02", "close": 0.635, "volume": 10087.0}, {"date": "2009-04-03", "close": 0.675, "volume": 60265.0}, {"date": "2009-04-06", "close": 0.67, "volume": 11000.0}, {"date": "2009-04-07", "close": 0.67, "volume": 204488.0}, {"date": "2009-04-08", "close": 0.65, "volume": 495175.0}, {"date": "2009-04-14", "close": 0.655, "volume": 340.0}, {"date": "2009-04-15", "close": 0.66, "volume": 452630.0}, {"date": "2009-04-16", "close": 0.685, "volume": 1750.0}, {"date": "2009-04-17", "close": 0.69, "volume": 13379.0}, {"date": "2009-04-20", "close": 0.68, "volume": 63425.0}, {"date": "2009-04-21", "close": 0.69, "volume": 3533.0}, {"date": "2009-04-22", "close": 0.68, "volume": 118222.0}, {"date": "2009-04-23", "close": 0.61, "volume": 1558917.0}, {"date": "2009-04-24", "close": 0.65, "volume": 4796.0}, {"date": "2009-04-27", "close": 0.63, "volume": 2204.0}, {"date": "2009-04-28", "close": 0.635, "volume": 14000.0}, {"date": "2009-04-29", "close": 0.68, "volume": 21222.0}, {"date": "2009-04-30", "close": 0.76, "volume": 17400.0}, {"date": "2009-05-01", "close": 0.705, "volume": 7000.0}, {"date": "2009-05-07", "close": 0.75, "volume": 8000.0}, {"date": "2009-05-08", "close": 0.74, "volume": 170.0}, {"date": "2009-05-12", "close": 0.72, "volume": 2338.0}, {"date": "2009-05-13", "close": 0.77, "volume": 76697.0}, {"date": "2009-05-14", "close": 0.77, "volume": 100.0}, {"date": "2009-05-18", "close": 0.715, "volume": 11000.0}, {"date": "2009-05-19", "close": 0.725, "volume": 624.0}, {"date": "2009-05-20", "close": 0.72, "volume": 2682.0}, {"date": "2009-05-21", "close": 0.72, "volume": 31004.0}, {"date": "2009-05-22", "close": 0.705, "volume": 159717.0}, {"date": "2009-05-25", "close": 0.705, "volume": 61569.0}, {"date": "2009-05-26", "close": 0.705, "volume": 12000.0}, {"date": "2009-05-27", "close": 0.72, "volume": 28406.0}, {"date": "2009-05-29", "close": 0.81, "volume": 25255365.0}, {"date": "2009-06-01", "close": 0.925, "volume": 36872.0}, {"date": "2009-06-02", "close": 0.99, "volume": 120771.0}, {"date": "2009-06-03", "close": 1.0, "volume": 127243.0}, {"date": "2009-06-04", "close": 1.04, "volume": 95006.0}, {"date": "2009-06-05", "close": 1.02, "volume": 43239.0}, {"date": "2009-06-09", "close": 0.92, "volume": 18500.0}, {"date": "2009-06-10", "close": 0.92, "volume": 2501.0}, {"date": "2009-06-11", "close": 1.0, "volume": 46000.0}, {"date": "2009-06-12", "close": 0.93, "volume": 5690.0}, {"date": "2009-06-15", "close": 0.95, "volume": 12900.0}, {"date": "2009-06-16", "close": 1.0, "volume": 90056.0}, {"date": "2009-06-19", "close": 0.865, "volume": 493401.0}, {"date": "2009-06-22", "close": 0.9, "volume": 51368.0}, {"date": "2009-06-23", "close": 0.9, "volume": 31000.0}, {"date": "2009-06-24", "close": 0.9, "volume": 10117.0}, {"date": "2009-06-25", "close": 0.9, "volume": 566243.0}, {"date": "2009-06-26", "close": 0.9, "volume": 665090.0}, {"date": "2009-06-29", "close": 0.9, "volume": 6900.0}, {"date": "2009-06-30", "close": 0.92, "volume": 1486458.0}, {"date": "2009-07-01", "close": 0.92, "volume": 13926.0}, {"date": "2009-07-02", "close": 0.92, "volume": 8100.0}, {"date": "2009-07-06", "close": 0.85, "volume": 13761.0}, {"date": "2009-07-08", "close": 0.865, "volume": 43500.0}, {"date": "2009-07-10", "close": 0.87, "volume": 22820.0}, {"date": "2009-07-13", "close": 0.86, "volume": 14769.0}, {"date": "2009-07-14", "close": 0.86, "volume": 2334.0}, {"date": "2009-07-16", "close": 0.9, "volume": 3000.0}, {"date": "2009-07-17", "close": 0.9, "volume": 4000.0}, {"date": "2009-07-21", "close": 0.86, "volume": 10000.0}, {"date": "2009-07-22", "close": 0.9, "volume": 3173.0}, {"date": "2009-07-23", "close": 0.945, "volume": 10010.0}, {"date": "2009-07-24", "close": 0.91, "volume": 10679.0}, {"date": "2009-07-28", "close": 0.92, "volume": 512672.0}, {"date": "2009-07-29", "close": 0.9, "volume": 5000.0}, {"date": "2009-07-30", "close": 0.95, "volume": 21767.0}, {"date": "2009-07-31", "close": 1.0, "volume": 15000.0}, {"date": "2009-08-03", "close": 0.975, "volume": 231131.0}, {"date": "2009-08-04", "close": 1.0, "volume": 276406.0}, {"date": "2009-08-05", "close": 1.01, "volume": 41631.0}, {"date": "2009-08-06", "close": 1.01, "volume": 2492827.0}, {"date": "2009-08-07", "close": 1.025, "volume": 18000.0}, {"date": "2009-08-10", "close": 1.025, "volume": 37754.0}, {"date": "2009-08-11", "close": 1.06, "volume": 51031.0}, {"date": "2009-08-12", "close": 1.06, "volume": 12623.0}, {"date": "2009-08-13", "close": 1.075, "volume": 500.0}, {"date": "2009-08-14", "close": 1.075, "volume": 11470.0}, {"date": "2009-08-17", "close": 1.08, "volume": 7500.0}, {"date": "2009-08-18", "close": 1.07, "volume": 48830.0}, {"date": "2009-08-19", "close": 1.055, "volume": 14170.0}, {"date": "2009-08-20", "close": 1.055, "volume": 7845.0}, {"date": "2009-08-21", "close": 1.06, "volume": 11214.0}, {"date": "2009-08-24", "close": 1.13, "volume": 110244.0}, {"date": "2009-08-25", "close": 1.15, "volume": 2596558.0}, {"date": "2009-08-26", "close": 1.25, "volume": 194083.0}, {"date": "2009-08-27", "close": 1.25, "volume": 187292.0}, {"date": "2009-08-28", "close": 1.25, "volume": 14580.0}, {"date": "2009-08-31", "close": 1.3, "volume": 1610919.0}, {"date": "2009-09-01", "close": 1.27, "volume": 285662.0}, {"date": "2009-09-02", "close": 1.22, "volume": 61334.0}, {"date": "2009-09-03", "close": 1.24, "volume": 50425.0}, {"date": "2009-09-04", "close": 1.22, "volume": 185000.0}, {"date": "2009-09-07", "close": 1.27, "volume": 24310.0}, {"date": "2009-09-09", "close": 1.25, "volume": 5056.0}, {"date": "2009-09-10", "close": 1.25, "volume": 8314.0}, {"date": "2009-09-14", "close": 1.24, "volume": 3420.0}, {"date": "2009-09-15", "close": 1.24, "volume": 5761.0}, {"date": "2009-09-16", "close": 1.24, "volume": 15767.0}, {"date": "2009-09-17", "close": 1.23, "volume": 78807.0}, {"date": "2009-09-18", "close": 1.23, "volume": 500.0}, {"date": "2009-09-21", "close": 1.29, "volume": 66929.0}, {"date": "2009-09-22", "close": 1.3, "volume": 14000.0}, {"date": "2009-09-23", "close": 1.32, "volume": 37199.0}, {"date": "2009-09-24", "close": 1.395, "volume": 23202.0}, {"date": "2009-09-25", "close": 1.41, "volume": 61688.0}, {"date": "2009-09-28", "close": 1.425, "volume": 110850.0}, {"date": "2009-09-29", "close": 1.5, "volume": 130158.0}, {"date": "2009-09-30", "close": 1.58, "volume": 186588.0}, {"date": "2009-10-01", "close": 1.585, "volume": 75658.0}, {"date": "2009-10-02", "close": 1.5, "volume": 125074.0}, {"date": "2009-10-05", "close": 1.45, "volume": 29266.0}, {"date": "2009-10-06", "close": 1.48, "volume": 37702.0}, {"date": "2009-10-07", "close": 1.5, "volume": 154124.0}, {"date": "2009-10-08", "close": 1.5, "volume": 26012.0}, {"date": "2009-10-09", "close": 2.09, "volume": 1175567.0}, {"date": "2009-10-12", "close": 2.09, "volume": 264395.0}, {"date": "2009-10-13", "close": 2.14, "volume": 311282.0}, {"date": "2009-10-14", "close": 2.2, "volume": 187780.0}, {"date": "2009-10-15", "close": 2.31, "volume": 362630.0}, {"date": "2009-10-16", "close": 2.31, "volume": 239766.0}, {"date": "2009-10-19", "close": 2.27, "volume": 57842.0}, {"date": "2009-10-20", "close": 2.31, "volume": 312068.0}, {"date": "2009-10-21", "close": 2.4, "volume": 443284.0}, {"date": "2009-10-22", "close": 2.42, "volume": 89211.0}, {"date": "2009-10-23", "close": 2.43, "volume": 57219.0}, {"date": "2009-10-26", "close": 2.42, "volume": 134314.0}, {"date": "2009-10-27", "close": 2.35, "volume": 315550.0}, {"date": "2009-10-28", "close": 2.35, "volume": 294817.0}, {"date": "2009-10-29", "close": 2.26, "volume": 48493.0}, {"date": "2009-10-30", "close": 2.25, "volume": 12484.0}, {"date": "2009-11-02", "close": 2.19, "volume": 100729.0}, {"date": "2009-11-03", "close": 2.21, "volume": 178217.0}, {"date": "2009-11-04", "close": 2.16, "volume": 66103.0}, {"date": "2009-11-05", "close": 2.2, "volume": 77034.0}, {"date": "2009-11-06", "close": 2.22, "volume": 707.0}, {"date": "2009-11-09", "close": 2.3, "volume": 81007.0}, {"date": "2009-11-12", "close": 2.3, "volume": 22703.0}, {"date": "2009-11-13", "close": 2.28, "volume": 12772.0}, {"date": "2009-11-16", "close": 2.27, "volume": 103341.0}, {"date": "2009-11-17", "close": 2.3, "volume": 37376.0}, {"date": "2009-11-18", "close": 2.32, "volume": 26087.0}, {"date": "2009-11-19", "close": 2.29, "volume": 84098.0}, {"date": "2009-11-20", "close": 2.25, "volume": 48226.0}, {"date": "2009-11-24", "close": 2.19, "volume": 44879.0}, {"date": "2009-11-25", "close": 2.25, "volume": 63391.0}, {"date": "2009-11-27", "close": 2.17, "volume": 14061.0}, {"date": "2009-11-30", "close": 2.16, "volume": 18339.0}, {"date": "2009-12-01", "close": 2.18, "volume": 22831.0}, {"date": "2009-12-02", "close": 2.2, "volume": 24220.0}, {"date": "2009-12-03", "close": 2.23, "volume": 14756.0}, {"date": "2009-12-04", "close": 2.3, "volume": 280015.0}, {"date": "2009-12-07", "close": 2.3, "volume": 87343.0}, {"date": "2009-12-09", "close": 2.29, "volume": 35334.0}, {"date": "2009-12-10", "close": 2.31, "volume": 58455.0}, {"date": "2009-12-15", "close": 2.14, "volume": 3301.0}, {"date": "2009-12-16", "close": 1.55, "volume": 409069.0}, {"date": "2009-12-17", "close": 1.595, "volume": 616947.0}, {"date": "2009-12-18", "close": 1.64, "volume": 30673.0}, {"date": "2009-12-21", "close": 1.645, "volume": 87037.0}, {"date": "2009-12-22", "close": 1.65, "volume": 15606.0}, {"date": "2009-12-23", "close": 1.68, "volume": 13699.0}, {"date": "2009-12-24", "close": 1.68, "volume": 7926.0}, {"date": "2009-12-29", "close": 1.63, "volume": 48059.0}, {"date": "2009-12-31", "close": 1.68, "volume": 5143.0}, {"date": "2010-01-04", "close": 1.67, "volume": 37376.0}, {"date": "2010-01-05", "close": 1.7, "volume": 2000.0}, {"date": "2010-01-06", "close": 1.68, "volume": 6959.0}, {"date": "2010-01-08", "close": 1.7, "volume": 4841.0}, {"date": "2010-01-11", "close": 1.72, "volume": 1000.0}, {"date": "2010-01-12", "close": 1.74, "volume": 42092.0}, {"date": "2010-01-14", "close": 1.69, "volume": 28909.0}, {"date": "2010-01-15", "close": 1.69, "volume": 25882.0}, {"date": "2010-01-18", "close": 1.725, "volume": 22700.0}, {"date": "2010-01-19", "close": 1.72, "volume": 1666.0}, {"date": "2010-01-20", "close": 1.7, "volume": 36357.0}, {"date": "2010-01-21", "close": 1.67, "volume": 1948.0}, {"date": "2010-01-22", "close": 1.68, "volume": 5500.0}, {"date": "2010-01-25", "close": 1.68, "volume": 3600.0}, {"date": "2010-01-27", "close": 1.625, "volume": 142636.0}, {"date": "2010-01-28", "close": 1.645, "volume": 190361.0}, {"date": "2010-01-29", "close": 1.6, "volume": 18000.0}, {"date": "2010-02-01", "close": 1.6, "volume": 705098.0}, {"date": "2010-02-02", "close": 1.6, "volume": 855971.0}, {"date": "2010-02-03", "close": 1.595, "volume": 7011.0}, {"date": "2010-02-04", "close": 1.6, "volume": 10000.0}, {"date": "2010-02-05", "close": 1.705, "volume": 11897.0}, {"date": "2010-02-08", "close": 1.76, "volume": 15780.0}, {"date": "2010-02-10", "close": 1.61, "volume": 6035.0}, {"date": "2010-02-11", "close": 1.64, "volume": 5682.0}, {"date": "2010-02-18", "close": 1.65, "volume": 163.0}, {"date": "2010-02-19", "close": 1.6, "volume": 8574.0}, {"date": "2010-02-22", "close": 1.58, "volume": 9764.0}, {"date": "2010-02-23", "close": 1.59, "volume": 4896.0}, {"date": "2010-02-24", "close": 1.53, "volume": 6000.0}, {"date": "2010-02-26", "close": 1.68, "volume": 542151.0}, {"date": "2010-03-01", "close": 1.74, "volume": 152210.0}, {"date": "2010-03-02", "close": 1.7, "volume": 357847.0}, {"date": "2010-03-03", "close": 1.88, "volume": 27508.0}, {"date": "2010-03-04", "close": 1.82, "volume": 7493.0}, {"date": "2010-03-05", "close": 1.85, "volume": 68248.0}, {"date": "2010-03-08", "close": 1.9, "volume": 4765.0}, {"date": "2010-03-09", "close": 1.87, "volume": 34244.0}, {"date": "2010-03-10", "close": 1.94, "volume": 12533.0}, {"date": "2010-03-11", "close": 1.95, "volume": 16173.0}, {"date": "2010-03-12", "close": 1.95, "volume": 36696.0}, {"date": "2010-03-15", "close": 2.02, "volume": 80269.0}, {"date": "2010-03-16", "close": 2.12, "volume": 222924.0}, {"date": "2010-03-17", "close": 2.15, "volume": 45628.0}, {"date": "2010-03-18", "close": 2.15, "volume": 47.0}, {"date": "2010-03-22", "close": 2.09, "volume": 1119.0}, {"date": "2010-03-23", "close": 2.05, "volume": 2600.0}, {"date": "2010-03-25", "close": 2.05, "volume": 77094.0}, {"date": "2010-03-30", "close": 1.95, "volume": 34729.0}, {"date": "2010-03-31", "close": 1.95, "volume": 32567.0}, {"date": "2010-04-06", "close": 2.04, "volume": 47490.0}, {"date": "2010-04-07", "close": 2.02, "volume": 3891.0}, {"date": "2010-04-08", "close": 1.96, "volume": 7000.0}, {"date": "2010-04-09", "close": 2.06, "volume": 28255.0}, {"date": "2010-04-12", "close": 2.15, "volume": 134680.0}, {"date": "2010-04-13", "close": 2.15, "volume": 64781.0}, {"date": "2010-04-14", "close": 2.18, "volume": 54952.0}, {"date": "2010-04-15", "close": 2.22, "volume": 62635.0}, {"date": "2010-04-16", "close": 2.21, "volume": 197641.0}, {"date": "2010-04-19", "close": 2.22, "volume": 33402.0}, {"date": "2010-04-20", "close": 2.2, "volume": 10900.0}, {"date": "2010-04-21", "close": 2.25, "volume": 144888.0}, {"date": "2010-04-22", "close": 2.26, "volume": 6013.0}, {"date": "2010-04-23", "close": 2.25, "volume": 6500.0}, {"date": "2010-04-27", "close": 2.25, "volume": 29409.0}, {"date": "2010-04-28", "close": 2.25, "volume": 31750.0}, {"date": "2010-04-29", "close": 2.27, "volume": 139520.0}, {"date": "2010-04-30", "close": 2.25, "volume": 76750.0}, {"date": "2010-05-03", "close": 2.26, "volume": 50224.0}, {"date": "2010-05-04", "close": 2.21, "volume": 129993.0}, {"date": "2010-05-05", "close": 2.2, "volume": 23305.0}, {"date": "2010-05-06", "close": 2.28, "volume": 7704.0}, {"date": "2010-05-07", "close": 2.25, "volume": 22534.0}, {"date": "2010-05-10", "close": 2.25, "volume": 589825.0}, {"date": "2010-05-11", "close": 2.23, "volume": 3000.0}, {"date": "2010-05-12", "close": 2.22, "volume": 13938.0}, {"date": "2010-05-13", "close": 2.1, "volume": 6800.0}, {"date": "2010-05-14", "close": 2.1, "volume": 4840.0}, {"date": "2010-05-17", "close": 2.14, "volume": 30016.0}, {"date": "2010-05-19", "close": 2.04, "volume": 86000.0}, {"date": "2010-05-20", "close": 1.98, "volume": 20644.0}, {"date": "2010-05-21", "close": 1.95, "volume": 66698.0}, {"date": "2010-05-24", "close": 1.95, "volume": 10000.0}, {"date": "2010-05-25", "close": 1.95, "volume": 1305443.0}, {"date": "2010-05-26", "close": 1.99, "volume": 31194.0}, {"date": "2010-05-27", "close": 2.0, "volume": 5324.0}, {"date": "2010-05-28", "close": 2.08, "volume": 27128.0}, {"date": "2010-05-31", "close": 2.11, "volume": 11815.0}, {"date": "2010-06-01", "close": 2.15, "volume": 69746.0}, {"date": "2010-06-02", "close": 2.16, "volume": 1477.0}, {"date": "2010-06-03", "close": 2.17, "volume": 4716.0}, {"date": "2010-06-04", "close": 2.14, "volume": 47186.0}, {"date": "2010-06-07", "close": 2.11, "volume": 94.0}, {"date": "2010-06-08", "close": 2.01, "volume": 48850.0}, {"date": "2010-06-09", "close": 2.02, "volume": 12229.0}, {"date": "2010-06-11", "close": 2.11, "volume": 14296.0}, {"date": "2010-06-15", "close": 2.11, "volume": 658823.0}, {"date": "2010-06-16", "close": 2.17, "volume": 512992.0}, {"date": "2010-06-17", "close": 2.19, "volume": 283916.0}, {"date": "2010-06-18", "close": 2.22, "volume": 2830.0}, {"date": "2010-06-21", "close": 2.19, "volume": 137686.0}, {"date": "2010-06-22", "close": 2.19, "volume": 139509.0}, {"date": "2010-06-25", "close": 2.14, "volume": 14304.0}, {"date": "2010-06-28", "close": 2.1, "volume": 1583.0}, {"date": "2010-06-29", "close": 2.12, "volume": 38116.0}, {"date": "2010-06-30", "close": 2.14, "volume": 4702.0}, {"date": "2010-07-01", "close": 2.11, "volume": 250460.0}, {"date": "2010-07-02", "close": 2.11, "volume": 1500.0}, {"date": "2010-07-08", "close": 2.12, "volume": 28516.0}, {"date": "2010-07-12", "close": 2.1, "volume": 542.0}, {"date": "2010-07-13", "close": 2.1, "volume": 2200.0}, {"date": "2010-07-14", "close": 2.1, "volume": 2000.0}, {"date": "2010-07-15", "close": 2.1, "volume": 16203.0}, {"date": "2010-07-16", "close": 2.1, "volume": 19642.0}, {"date": "2010-07-19", "close": 2.1, "volume": 10000.0}, {"date": "2010-07-21", "close": 2.1, "volume": 3345.0}, {"date": "2010-07-22", "close": 2.12, "volume": 7487.0}, {"date": "2010-07-23", "close": 2.12, "volume": 83083.0}, {"date": "2010-07-26", "close": 2.16, "volume": 15268.0}, {"date": "2010-07-27", "close": 2.17, "volume": 332071.0}, {"date": "2010-07-28", "close": 2.22, "volume": 11783.0}, {"date": "2010-07-29", "close": 2.17, "volume": 55235.0}, {"date": "2010-08-03", "close": 2.18, "volume": 10900.0}, {"date": "2010-08-04", "close": 2.19, "volume": 7704.0}, {"date": "2010-08-05", "close": 2.2, "volume": 7462.0}, {"date": "2010-08-06", "close": 2.25, "volume": 129514.0}, {"date": "2010-08-11", "close": 2.25, "volume": 290774.0}, {"date": "2010-08-12", "close": 2.16, "volume": 1472.0}, {"date": "2010-08-13", "close": 2.23, "volume": 16672.0}, {"date": "2010-08-16", "close": 2.18, "volume": 1000.0}, {"date": "2010-08-17", "close": 2.15, "volume": 528.0}, {"date": "2010-08-18", "close": 2.1, "volume": 20972.0}, {"date": "2010-08-19", "close": 2.08, "volume": 40103.0}, {"date": "2010-08-20", "close": 2.09, "volume": 10496.0}, {"date": "2010-08-23", "close": 2.15, "volume": 440.0}, {"date": "2010-08-24", "close": 2.15, "volume": 11000.0}, {"date": "2010-08-25", "close": 2.28, "volume": 83635.0}, {"date": "2010-08-26", "close": 2.41, "volume": 1404055.0}, {"date": "2010-08-27", "close": 2.5, "volume": 752106.0}, {"date": "2010-08-30", "close": 2.42, "volume": 126575.0}, {"date": "2010-08-31", "close": 2.39, "volume": 27927.0}, {"date": "2010-09-01", "close": 2.4, "volume": 27472.0}, {"date": "2010-09-02", "close": 2.42, "volume": 8217.0}, {"date": "2010-09-03", "close": 2.43, "volume": 1000.0}, {"date": "2010-09-06", "close": 2.44, "volume": 10206.0}, {"date": "2010-09-07", "close": 2.44, "volume": 38196.0}, {"date": "2010-09-08", "close": 2.47, "volume": 8187.0}, {"date": "2010-09-09", "close": 2.57, "volume": 241174.0}, {"date": "2010-09-10", "close": 2.5, "volume": 69335.0}, {"date": "2010-09-13", "close": 2.47, "volume": 8700.0}, {"date": "2010-09-14", "close": 2.47, "volume": 21000.0}, {"date": "2010-09-15", "close": 2.48, "volume": 500.0}, {"date": "2010-09-16", "close": 2.51, "volume": 141.0}, {"date": "2010-09-17", "close": 2.58, "volume": 2873.0}, {"date": "2010-09-20", "close": 2.6, "volume": 62122.0}, {"date": "2010-09-21", "close": 2.57, "volume": 19653.0}, {"date": "2010-09-22", "close": 2.6, "volume": 3658.0}, {"date": "2010-09-23", "close": 2.6, "volume": 29232.0}, {"date": "2010-09-24", "close": 2.6, "volume": 16000.0}, {"date": "2010-09-27", "close": 2.6, "volume": 41000.0}, {"date": "2010-09-28", "close": 2.6, "volume": 784822.0}, {"date": "2010-09-29", "close": 2.58, "volume": 400000.0}, {"date": "2010-09-30", "close": 2.59, "volume": 1584.0}, {"date": "2010-10-01", "close": 2.58, "volume": 800.0}, {"date": "2010-10-04", "close": 2.5, "volume": 500.0}, {"date": "2010-10-05", "close": 2.55, "volume": 7274.0}, {"date": "2010-10-06", "close": 2.49, "volume": 3126.0}, {"date": "2010-10-07", "close": 2.56, "volume": 17100.0}, {"date": "2010-10-08", "close": 2.58, "volume": 6708.0}, {"date": "2010-10-11", "close": 2.59, "volume": 12118.0}, {"date": "2010-10-12", "close": 2.58, "volume": 24253.0}, {"date": "2010-10-13", "close": 2.6, "volume": 18348.0}, {"date": "2010-10-14", "close": 2.6, "volume": 267106.0}, {"date": "2010-10-15", "close": 2.65, "volume": 19699.0}, {"date": "2010-10-18", "close": 2.6, "volume": 345021.0}, {"date": "2010-10-19", "close": 2.6, "volume": 124523.0}, {"date": "2010-10-20", "close": 2.6, "volume": 54360.0}, {"date": "2010-10-21", "close": 2.63, "volume": 21101.0}, {"date": "2010-10-22", "close": 2.6, "volume": 48993.0}, {"date": "2010-10-25", "close": 2.6, "volume": 60687.0}, {"date": "2010-10-26", "close": 2.6, "volume": 27320.0}, {"date": "2010-10-27", "close": 2.6, "volume": 77181.0}, {"date": "2010-10-28", "close": 2.6, "volume": 18500.0}, {"date": "2010-10-29", "close": 2.62, "volume": 20205.0}, {"date": "2010-11-01", "close": 2.65, "volume": 7954.0}, {"date": "2010-11-02", "close": 2.63, "volume": 3350.0}, {"date": "2010-11-03", "close": 2.65, "volume": 741.0}, {"date": "2010-11-04", "close": 2.65, "volume": 12472.0}, {"date": "2010-11-05", "close": 2.68, "volume": 9188.0}, {"date": "2010-11-08", "close": 2.72, "volume": 17302.0}, {"date": "2010-11-09", "close": 2.74, "volume": 2000.0}, {"date": "2010-11-10", "close": 2.75, "volume": 21880.0}, {"date": "2010-11-11", "close": 2.75, "volume": 49060.0}, {"date": "2010-11-15", "close": 2.67, "volume": 97901.0}, {"date": "2010-11-16", "close": 2.67, "volume": 5908.0}, {"date": "2010-11-17", "close": 2.7, "volume": 9730.0}, {"date": "2010-11-18", "close": 2.62, "volume": 40276.0}, {"date": "2010-11-19", "close": 2.72, "volume": 184.0}, {"date": "2010-11-22", "close": 2.68, "volume": 7994.0}, {"date": "2010-11-23", "close": 2.68, "volume": 1000.0}, {"date": "2010-11-24", "close": 2.62, "volume": 11955.0}, {"date": "2010-11-25", "close": 2.65, "volume": 101505.0}, {"date": "2010-11-30", "close": 2.6, "volume": 1667977.0}, {"date": "2010-12-01", "close": 2.56, "volume": 220.0}, {"date": "2010-12-02", "close": 2.62, "volume": 27347.0}, {"date": "2010-12-03", "close": 2.67, "volume": 80142.0}, {"date": "2010-12-06", "close": 2.66, "volume": 98900.0}, {"date": "2010-12-07", "close": 2.67, "volume": 263053.0}, {"date": "2010-12-08", "close": 2.66, "volume": 56232.0}, {"date": "2010-12-09", "close": 2.75, "volume": 23060.0}, {"date": "2010-12-13", "close": 2.74, "volume": 6140.0}, {"date": "2010-12-14", "close": 2.68, "volume": 278353.0}, {"date": "2010-12-15", "close": 2.68, "volume": 1600.0}, {"date": "2010-12-16", "close": 2.65, "volume": 5350.0}, {"date": "2010-12-17", "close": 2.68, "volume": 3000.0}, {"date": "2010-12-20", "close": 2.68, "volume": 887.0}, {"date": "2010-12-21", "close": 2.78, "volume": 76233.0}, {"date": "2010-12-22", "close": 2.82, "volume": 43906.0}, {"date": "2010-12-23", "close": 2.89, "volume": 16837.0}, {"date": "2010-12-24", "close": 2.93, "volume": 6578.0}, {"date": "2010-12-29", "close": 2.89, "volume": 5595.0}, {"date": "2010-12-30", "close": 2.9, "volume": 5756.0}, {"date": "2011-01-04", "close": 2.92, "volume": 33277.0}, {"date": "2011-01-05", "close": 2.94, "volume": 3999.0}, {"date": "2011-01-06", "close": 2.93, "volume": 8000.0}, {"date": "2011-01-07", "close": 2.9, "volume": 11191.0}, {"date": "2011-01-10", "close": 2.92, "volume": 208139.0}, {"date": "2011-01-11", "close": 2.92, "volume": 28705.0}, {"date": "2011-01-12", "close": 2.95, "volume": 9150.0}, {"date": "2011-01-14", "close": 2.95, "volume": 38313.0}, {"date": "2011-01-17", "close": 2.97, "volume": 1168.0}, {"date": "2011-01-18", "close": 2.95, "volume": 7500.0}, {"date": "2011-01-19", "close": 3.0, "volume": 154963.0}, {"date": "2011-01-20", "close": 3.0, "volume": 35985.0}, {"date": "2011-01-21", "close": 3.05, "volume": 37503.0}, {"date": "2011-01-24", "close": 3.09, "volume": 22161.0}, {"date": "2011-01-25", "close": 3.08, "volume": 11739.0}, {"date": "2011-01-27", "close": 3.1, "volume": 5600.0}, {"date": "2011-01-28", "close": 3.25, "volume": 108778.0}, {"date": "2011-01-31", "close": 3.15, "volume": 9918.0}, {"date": "2011-02-01", "close": 3.14, "volume": 22352.0}, {"date": "2011-02-02", "close": 3.14, "volume": 1168114.0}, {"date": "2011-02-03", "close": 3.12, "volume": 21625.0}, {"date": "2011-02-04", "close": 3.15, "volume": 19257.0}, {"date": "2011-02-07", "close": 3.24, "volume": 3214.0}, {"date": "2011-02-08", "close": 3.24, "volume": 43752.0}, {"date": "2011-02-09", "close": 3.25, "volume": 33381.0}, {"date": "2011-02-10", "close": 3.41, "volume": 19339.0}, {"date": "2011-02-11", "close": 3.35, "volume": 181406.0}, {"date": "2011-02-14", "close": 3.4, "volume": 19640.0}, {"date": "2011-02-15", "close": 3.39, "volume": 30113.0}, {"date": "2011-02-16", "close": 3.39, "volume": 360.0}, {"date": "2011-02-17", "close": 3.35, "volume": 63612.0}, {"date": "2011-02-18", "close": 3.38, "volume": 29853.0}, {"date": "2011-02-21", "close": 3.37, "volume": 46057.0}, {"date": "2011-02-22", "close": 3.35, "volume": 16260.0}, {"date": "2011-02-23", "close": 3.27, "volume": 11607.0}, {"date": "2011-02-24", "close": 3.33, "volume": 112994.0}, {"date": "2011-02-25", "close": 3.45, "volume": 56969.0}, {"date": "2011-02-28", "close": 3.6, "volume": 40538.0}, {"date": "2011-03-01", "close": 3.46, "volume": 82027.0}, {"date": "2011-03-02", "close": 3.42, "volume": 65507.0}, {"date": "2011-03-03", "close": 3.46, "volume": 33832.0}, {"date": "2011-03-04", "close": 3.45, "volume": 23512.0}, {"date": "2011-03-07", "close": 3.39, "volume": 46832.0}, {"date": "2011-03-08", "close": 3.3, "volume": 10970.0}, {"date": "2011-03-09", "close": 3.25, "volume": 28702.0}, {"date": "2011-03-10", "close": 3.25, "volume": 29610.0}, {"date": "2011-03-11", "close": 3.3, "volume": 112981.0}, {"date": "2011-03-14", "close": 3.3, "volume": 28071.0}, {"date": "2011-03-15", "close": 3.31, "volume": 219044.0}, {"date": "2011-03-16", "close": 3.41, "volume": 28868.0}, {"date": "2011-03-17", "close": 3.44, "volume": 15275.0}, {"date": "2011-03-18", "close": 3.51, "volume": 17757.0}, {"date": "2011-03-21", "close": 3.55, "volume": 58543.0}, {"date": "2011-03-22", "close": 3.55, "volume": 112332.0}, {"date": "2011-03-23", "close": 3.54, "volume": 7092.0}, {"date": "2011-03-24", "close": 3.5, "volume": 24434.0}, {"date": "2011-03-25", "close": 3.46, "volume": 4883.0}, {"date": "2011-03-28", "close": 3.45, "volume": 3465.0}, {"date": "2011-03-29", "close": 3.47, "volume": 108935.0}, {"date": "2011-03-30", "close": 3.49, "volume": 8716.0}, {"date": "2011-03-31", "close": 3.6, "volume": 165721.0}, {"date": "2011-04-01", "close": 3.6, "volume": 11453.0}, {"date": "2011-04-04", "close": 3.58, "volume": 11405.0}, {"date": "2011-04-05", "close": 3.58, "volume": 30254.0}, {"date": "2011-04-06", "close": 3.59, "volume": 217996.0}, {"date": "2011-04-07", "close": 3.6, "volume": 12852.0}, {"date": "2011-04-08", "close": 3.6, "volume": 252415.0}, {"date": "2011-04-11", "close": 3.61, "volume": 16570.0}, {"date": "2011-04-12", "close": 3.61, "volume": 35330.0}, {"date": "2011-04-13", "close": 3.61, "volume": 4000.0}, {"date": "2011-04-14", "close": 3.61, "volume": 8383.0}, {"date": "2011-04-15", "close": 3.65, "volume": 26.0}, {"date": "2011-04-18", "close": 3.64, "volume": 19440.0}, {"date": "2011-04-19", "close": 3.62, "volume": 2775.0}, {"date": "2011-04-20", "close": 3.64, "volume": 3000.0}, {"date": "2011-04-21", "close": 3.67, "volume": 9610.0}, {"date": "2011-04-27", "close": 3.66, "volume": 41417.0}, {"date": "2011-04-28", "close": 3.6, "volume": 101747.0}, {"date": "2011-04-29", "close": 3.6, "volume": 78163.0}, {"date": "2011-05-02", "close": 3.46, "volume": 34712.0}, {"date": "2011-05-03", "close": 3.5, "volume": 22368.0}, {"date": "2011-05-04", "close": 3.45, "volume": 75426.0}, {"date": "2011-05-05", "close": 3.49, "volume": 7698.0}, {"date": "2011-05-06", "close": 3.46, "volume": 42186.0}, {"date": "2011-05-09", "close": 3.48, "volume": 13035.0}, {"date": "2011-05-10", "close": 3.48, "volume": 40232.0}, {"date": "2011-05-11", "close": 3.45, "volume": 39503.0}, {"date": "2011-05-12", "close": 3.38, "volume": 74514.0}, {"date": "2011-05-13", "close": 3.32, "volume": 108218.0}, {"date": "2011-05-16", "close": 3.26, "volume": 28940.0}, {"date": "2011-05-17", "close": 3.22, "volume": 166522.0}, {"date": "2011-05-18", "close": 3.21, "volume": 135195.0}, {"date": "2011-05-19", "close": 3.23, "volume": 149388.0}, {"date": "2011-05-20", "close": 3.26, "volume": 22700.0}, {"date": "2011-05-23", "close": 3.4, "volume": 19336.0}, {"date": "2011-05-24", "close": 3.35, "volume": 9735.0}, {"date": "2011-05-25", "close": 3.2, "volume": 35954.0}, {"date": "2011-05-26", "close": 3.29, "volume": 10116.0}, {"date": "2011-05-27", "close": 3.3, "volume": 9850.0}, {"date": "2011-05-31", "close": 3.35, "volume": 12862.0}, {"date": "2011-06-02", "close": 3.39, "volume": 92883.0}, {"date": "2011-06-06", "close": 3.35, "volume": 9034.0}, {"date": "2011-06-07", "close": 3.35, "volume": 18092.0}, {"date": "2011-06-08", "close": 3.34, "volume": 4158.0}, {"date": "2011-06-09", "close": 3.32, "volume": 7100.0}, {"date": "2011-06-10", "close": 3.32, "volume": 4300.0}, {"date": "2011-06-14", "close": 3.32, "volume": 39497.0}, {"date": "2011-06-15", "close": 3.31, "volume": 341.0}, {"date": "2011-06-17", "close": 3.4, "volume": 9066.0}, {"date": "2011-06-20", "close": 3.4, "volume": 2700.0}, {"date": "2011-06-21", "close": 3.37, "volume": 42640.0}, {"date": "2011-06-22", "close": 3.39, "volume": 28000.0}, {"date": "2011-06-23", "close": 3.38, "volume": 55985.0}, {"date": "2011-06-24", "close": 3.31, "volume": 9099.0}, {"date": "2011-06-27", "close": 3.3, "volume": 3020.0}, {"date": "2011-06-28", "close": 3.29, "volume": 3749.0}, {"date": "2011-06-29", "close": 3.25, "volume": 24335.0}, {"date": "2011-06-30", "close": 3.3, "volume": 25033.0}, {"date": "2011-07-01", "close": 3.34, "volume": 11689.0}, {"date": "2011-07-04", "close": 3.25, "volume": 7010.0}, {"date": "2011-07-05", "close": 3.4, "volume": 25997.0}, {"date": "2011-07-06", "close": 3.5, "volume": 1008716.0}, {"date": "2011-07-07", "close": 3.58, "volume": 4646.0}, {"date": "2011-07-08", "close": 3.57, "volume": 30159.0}, {"date": "2011-07-11", "close": 3.3, "volume": 92842.0}, {"date": "2011-07-12", "close": 3.27, "volume": 105789.0}, {"date": "2011-07-13", "close": 3.24, "volume": 80682.0}, {"date": "2011-07-14", "close": 3.23, "volume": 49408.0}, {"date": "2011-07-15", "close": 3.08, "volume": 96718.0}, {"date": "2011-07-18", "close": 3.09, "volume": 408671.0}, {"date": "2011-07-19", "close": 3.08, "volume": 81486.0}, {"date": "2011-07-20", "close": 3.19, "volume": 309862.0}, {"date": "2011-07-21", "close": 3.08, "volume": 33224.0}, {"date": "2011-07-22", "close": 3.08, "volume": 18405.0}, {"date": "2011-07-25", "close": 3.07, "volume": 63001.0}, {"date": "2011-07-26", "close": 3.1, "volume": 1650.0}, {"date": "2011-07-27", "close": 3.07, "volume": 12971.0}, {"date": "2011-07-28", "close": 3.09, "volume": 1250.0}, {"date": "2011-07-29", "close": 3.12, "volume": 77702.0}, {"date": "2011-08-01", "close": 3.09, "volume": 13181.0}, {"date": "2011-08-02", "close": 3.05, "volume": 12397.0}, {"date": "2011-08-03", "close": 3.04, "volume": 13344.0}, {"date": "2011-08-04", "close": 3.0, "volume": 10434.0}, {"date": "2011-08-05", "close": 3.0, "volume": 53120.0}, {"date": "2011-08-08", "close": 2.75, "volume": 122276.0}, {"date": "2011-08-09", "close": 2.76, "volume": 50289.0}, {"date": "2011-08-10", "close": 2.75, "volume": 6992.0}, {"date": "2011-08-11", "close": 2.75, "volume": 672500.0}, {"date": "2011-08-12", "close": 2.7, "volume": 5097.0}, {"date": "2011-08-15", "close": 2.62, "volume": 40163.0}, {"date": "2011-08-16", "close": 2.66, "volume": 1490935.0}, {"date": "2011-08-17", "close": 2.65, "volume": 55915.0}, {"date": "2011-08-18", "close": 2.7, "volume": 2468.0}, {"date": "2011-08-19", "close": 2.64, "volume": 5570.0}, {"date": "2011-08-22", "close": 2.72, "volume": 2321.0}, {"date": "2011-08-24", "close": 2.8, "volume": 2517.0}, {"date": "2011-08-25", "close": 2.9, "volume": 8515.0}, {"date": "2011-08-26", "close": 3.05, "volume": 42655.0}, {"date": "2011-08-29", "close": 3.07, "volume": 32370.0}, {"date": "2011-08-30", "close": 3.04, "volume": 20049.0}, {"date": "2011-08-31", "close": 3.04, "volume": 9374.0}, {"date": "2011-09-01", "close": 2.95, "volume": 121583.0}, {"date": "2011-09-02", "close": 2.97, "volume": 104473.0}, {"date": "2011-09-05", "close": 2.97, "volume": 15371.0}, {"date": "2011-09-06", "close": 2.96, "volume": 5056.0}, {"date": "2011-09-07", "close": 3.0, "volume": 6750.0}, {"date": "2011-09-08", "close": 2.96, "volume": 26758.0}, {"date": "2011-09-09", "close": 3.01, "volume": 34189.0}, {"date": "2011-09-12", "close": 2.92, "volume": 20237.0}, {"date": "2011-09-13", "close": 3.05, "volume": 6000.0}, {"date": "2011-09-14", "close": 3.03, "volume": 11571.0}, {"date": "2011-09-15", "close": 2.98, "volume": 30147.0}, {"date": "2011-09-16", "close": 3.08, "volume": 759.0}, {"date": "2011-09-19", "close": 3.02, "volume": 25516.0}, {"date": "2011-09-20", "close": 3.03, "volume": 21503.0}, {"date": "2011-09-22", "close": 2.94, "volume": 7354.0}, {"date": "2011-09-23", "close": 2.9, "volume": 48830.0}, {"date": "2011-09-26", "close": 2.95, "volume": 17844.0}, {"date": "2011-09-27", "close": 3.0, "volume": 11000.0}, {"date": "2011-09-28", "close": 2.9, "volume": 80560.0}, {"date": "2011-09-29", "close": 2.8, "volume": 95436.0}, {"date": "2011-09-30", "close": 2.8, "volume": 9511.0}, {"date": "2011-10-03", "close": 2.78, "volume": 22299.0}, {"date": "2011-10-04", "close": 2.78, "volume": 16248.0}, {"date": "2011-10-05", "close": 2.78, "volume": 6434.0}, {"date": "2011-10-06", "close": 2.78, "volume": 2403.0}, {"date": "2011-10-07", "close": 2.78, "volume": 23000.0}, {"date": "2011-10-10", "close": 2.78, "volume": 29397.0}, {"date": "2011-10-11", "close": 2.77, "volume": 33892.0}, {"date": "2011-10-12", "close": 2.77, "volume": 25455.0}, {"date": "2011-10-13", "close": 2.75, "volume": 51412.0}, {"date": "2011-10-14", "close": 2.78, "volume": 12071.0}, {"date": "2011-10-17", "close": 2.9, "volume": 14072.0}, {"date": "2011-10-18", "close": 2.85, "volume": 2800.0}, {"date": "2011-10-19", "close": 2.85, "volume": 223.0}, {"date": "2011-10-20", "close": 2.85, "volume": 782335.0}, {"date": "2011-10-24", "close": 2.85, "volume": 8962.0}, {"date": "2011-10-25", "close": 2.98, "volume": 28685.0}, {"date": "2011-10-26", "close": 2.97, "volume": 4000.0}, {"date": "2011-10-27", "close": 2.98, "volume": 42792.0}, {"date": "2011-10-28", "close": 3.01, "volume": 3085.0}, {"date": "2011-10-31", "close": 3.06, "volume": 9175.0}, {"date": "2011-11-01", "close": 3.08, "volume": 3900.0}, {"date": "2011-11-02", "close": 3.0, "volume": 6010.0}, {"date": "2011-11-03", "close": 3.0, "volume": 1843.0}, {"date": "2011-11-04", "close": 2.9, "volume": 4148.0}, {"date": "2011-11-07", "close": 2.92, "volume": 5379.0}, {"date": "2011-11-08", "close": 2.95, "volume": 2976.0}, {"date": "2011-11-09", "close": 3.0, "volume": 14999.0}, {"date": "2011-11-10", "close": 3.0, "volume": 9557.0}, {"date": "2011-11-11", "close": 2.9, "volume": 19129.0}, {"date": "2011-11-14", "close": 2.85, "volume": 15741.0}, {"date": "2011-11-15", "close": 2.8, "volume": 8404.0}, {"date": "2011-11-16", "close": 2.85, "volume": 13800.0}, {"date": "2011-11-17", "close": 2.98, "volume": 8977.0}, {"date": "2011-11-18", "close": 2.85, "volume": 2015.0}, {"date": "2011-11-21", "close": 2.9, "volume": 2224.0}, {"date": "2011-11-22", "close": 2.85, "volume": 2544.0}, {"date": "2011-11-23", "close": 2.84, "volume": 8717.0}, {"date": "2011-11-24", "close": 2.8, "volume": 12011.0}, {"date": "2011-11-25", "close": 2.84, "volume": 23453.0}, {"date": "2011-11-28", "close": 2.84, "volume": 47.0}, {"date": "2011-11-29", "close": 2.78, "volume": 12301.0}, {"date": "2011-11-30", "close": 2.78, "volume": 1.0}, {"date": "2011-12-01", "close": 2.88, "volume": 11959.0}, {"date": "2011-12-02", "close": 2.86, "volume": 9701.0}, {"date": "2011-12-05", "close": 2.87, "volume": 22451.0}, {"date": "2011-12-06", "close": 2.86, "volume": 27000.0}, {"date": "2011-12-07", "close": 2.78, "volume": 29727.0}, {"date": "2011-12-08", "close": 2.8, "volume": 2.0}, {"date": "2011-12-09", "close": 2.8, "volume": 10082.0}, {"date": "2011-12-12", "close": 2.82, "volume": 9687.0}, {"date": "2011-12-13", "close": 2.85, "volume": 38580.0}, {"date": "2011-12-14", "close": 2.91, "volume": 17261.0}, {"date": "2011-12-15", "close": 2.91, "volume": 3031.0}, {"date": "2011-12-19", "close": 2.75, "volume": 101693.0}, {"date": "2011-12-20", "close": 2.75, "volume": 31900.0}, {"date": "2011-12-21", "close": 2.71, "volume": 9562.0}, {"date": "2011-12-22", "close": 2.66, "volume": 633025.0}, {"date": "2011-12-23", "close": 2.65, "volume": 844245.0}, {"date": "2011-12-28", "close": 2.75, "volume": 6908.0}, {"date": "2011-12-29", "close": 2.74, "volume": 3000.0}, {"date": "2011-12-30", "close": 2.73, "volume": 500.0}, {"date": "2012-01-03", "close": 2.73, "volume": 8048.0}, {"date": "2012-01-04", "close": 2.73, "volume": 4482.0}, {"date": "2012-01-05", "close": 2.75, "volume": 5798.0}, {"date": "2012-01-06", "close": 2.75, "volume": 3000.0}, {"date": "2012-01-09", "close": 2.75, "volume": 7429.0}, {"date": "2012-01-10", "close": 2.75, "volume": 13000.0}, {"date": "2012-01-11", "close": 2.77, "volume": 466.0}, {"date": "2012-01-12", "close": 2.8, "volume": 132114.0}, {"date": "2012-01-16", "close": 2.72, "volume": 445.0}, {"date": "2012-01-17", "close": 2.72, "volume": 7000.0}, {"date": "2012-01-18", "close": 2.75, "volume": 2000.0}, {"date": "2012-01-19", "close": 2.76, "volume": 5632.0}, {"date": "2012-01-20", "close": 2.68, "volume": 7255.0}, {"date": "2012-01-23", "close": 2.78, "volume": 21288.0}, {"date": "2012-01-24", "close": 2.8, "volume": 11499.0}, {"date": "2012-01-25", "close": 2.8, "volume": 15000.0}, {"date": "2012-01-27", "close": 2.78, "volume": 49826.0}, {"date": "2012-01-30", "close": 2.78, "volume": 13654.0}, {"date": "2012-01-31", "close": 2.95, "volume": 1369123.0}, {"date": "2012-02-01", "close": 2.99, "volume": 142700.0}, {"date": "2012-02-02", "close": 2.93, "volume": 47280.0}, {"date": "2012-02-03", "close": 3.0, "volume": 23503.0}, {"date": "2012-02-06", "close": 2.99, "volume": 74736.0}, {"date": "2012-02-07", "close": 3.03, "volume": 446419.0}, {"date": "2012-02-08", "close": 3.05, "volume": 311343.0}, {"date": "2012-02-09", "close": 3.09, "volume": 60183.0}, {"date": "2012-02-10", "close": 3.08, "volume": 66400.0}, {"date": "2012-02-13", "close": 3.1, "volume": 254568.0}, {"date": "2012-02-14", "close": 3.11, "volume": 164719.0}, {"date": "2012-02-15", "close": 3.08, "volume": 26132.0}, {"date": "2012-02-16", "close": 3.1, "volume": 46311.0}, {"date": "2012-02-17", "close": 3.1, "volume": 31838.0}, {"date": "2012-02-20", "close": 3.13, "volume": 36136.0}, {"date": "2012-02-21", "close": 3.14, "volume": 199770.0}, {"date": "2012-02-22", "close": 3.2, "volume": 86025.0}, {"date": "2012-02-23", "close": 3.41, "volume": 660642.0}, {"date": "2012-02-24", "close": 3.46, "volume": 82707.0}, {"date": "2012-02-27", "close": 3.6, "volume": 35321.0}, {"date": "2012-02-28", "close": 3.6, "volume": 445587.0}, {"date": "2012-02-29", "close": 3.5, "volume": 28657220.0}, {"date": "2012-03-01", "close": 3.5, "volume": 574570.0}, {"date": "2012-03-02", "close": 3.5, "volume": 326581.0}, {"date": "2012-03-05", "close": 3.49, "volume": 260815.0}, {"date": "2012-03-06", "close": 3.5, "volume": 159950.0}, {"date": "2012-03-07", "close": 3.49, "volume": 69504.0}, {"date": "2012-03-08", "close": 3.51, "volume": 1009323.0}, {"date": "2012-03-09", "close": 3.42, "volume": 38979.0}, {"date": "2012-03-12", "close": 3.45, "volume": 52980.0}, {"date": "2012-03-13", "close": 3.5, "volume": 261503.0}, {"date": "2012-03-14", "close": 3.6, "volume": 430690.0}, {"date": "2012-03-15", "close": 3.53, "volume": 757672.0}, {"date": "2012-03-16", "close": 3.72, "volume": 923988.0}, {"date": "2012-03-19", "close": 3.73, "volume": 204224.0}, {"date": "2012-03-20", "close": 3.75, "volume": 957582.0}, {"date": "2012-03-21", "close": 3.88, "volume": 827259.0}, {"date": "2012-03-22", "close": 3.9, "volume": 1066315.0}, {"date": "2012-03-23", "close": 3.96, "volume": 268991.0}, {"date": "2012-03-26", "close": 4.0, "volume": 553177.0}, {"date": "2012-03-27", "close": 4.02, "volume": 181091.0}, {"date": "2012-03-28", "close": 4.16, "volume": 525390.0}, {"date": "2012-03-29", "close": 4.17, "volume": 342834.0}, {"date": "2012-03-30", "close": 4.23, "volume": 141692.0}, {"date": "2012-04-02", "close": 4.26, "volume": 784313.0}, {"date": "2012-04-03", "close": 4.24, "volume": 249647.0}, {"date": "2012-04-04", "close": 4.2, "volume": 453053.0}, {"date": "2012-04-05", "close": 4.2, "volume": 89240.0}, {"date": "2012-04-10", "close": 4.15, "volume": 21622.0}, {"date": "2012-04-11", "close": 4.08, "volume": 217988.0}, {"date": "2012-04-12", "close": 4.12, "volume": 288070.0}, {"date": "2012-04-13", "close": 4.24, "volume": 53833.0}, {"date": "2012-04-16", "close": 4.2, "volume": 1630376.0}, {"date": "2012-04-17", "close": 4.21, "volume": 502104.0}, {"date": "2012-04-18", "close": 4.25, "volume": 357166.0}, {"date": "2012-04-19", "close": 4.25, "volume": 216201.0}, {"date": "2012-04-20", "close": 4.25, "volume": 329866.0}, {"date": "2012-04-23", "close": 4.26, "volume": 365227.0}, {"date": "2012-04-24", "close": 4.18, "volume": 125695.0}, {"date": "2012-04-26", "close": 4.32, "volume": 156232.0}, {"date": "2012-04-27", "close": 4.3, "volume": 80040.0}, {"date": "2012-04-30", "close": 4.41, "volume": 327012.0}, {"date": "2012-05-01", "close": 4.45, "volume": 654097.0}, {"date": "2012-05-02", "close": 4.58, "volume": 453395.0}, {"date": "2012-05-03", "close": 4.54, "volume": 404556.0}, {"date": "2012-05-04", "close": 4.4, "volume": 130095.0}, {"date": "2012-05-07", "close": 4.32, "volume": 177486.0}, {"date": "2012-05-08", "close": 4.33, "volume": 235102.0}, {"date": "2012-05-09", "close": 4.3, "volume": 300023.0}, {"date": "2012-05-10", "close": 4.24, "volume": 81473.0}, {"date": "2012-05-11", "close": 4.3, "volume": 83311.0}, {"date": "2012-05-14", "close": 4.3, "volume": 255548.0}, {"date": "2012-05-15", "close": 4.25, "volume": 57448.0}, {"date": "2012-05-16", "close": 4.28, "volume": 110694.0}, {"date": "2012-05-17", "close": 4.32, "volume": 292176.0}, {"date": "2012-05-18", "close": 4.2, "volume": 250585.0}, {"date": "2012-05-21", "close": 4.21, "volume": 161976.0}, {"date": "2012-05-22", "close": 4.3, "volume": 316011.0}, {"date": "2012-05-23", "close": 4.3, "volume": 394650.0}, {"date": "2012-05-24", "close": 4.3, "volume": 836412.0}, {"date": "2012-05-25", "close": 4.25, "volume": 61497.0}, {"date": "2012-05-28", "close": 4.24, "volume": 144055.0}, {"date": "2012-05-29", "close": 4.23, "volume": 86977.0}, {"date": "2012-05-30", "close": 4.27, "volume": 177968.0}, {"date": "2012-05-31", "close": 4.28, "volume": 11133.0}, {"date": "2012-06-01", "close": 4.22, "volume": 52846.0}, {"date": "2012-06-04", "close": 4.28, "volume": 48877.0}, {"date": "2012-06-05", "close": 4.29, "volume": 41804.0}, {"date": "2012-06-06", "close": 4.26, "volume": 15289.0}, {"date": "2012-06-07", "close": 4.27, "volume": 100996.0}, {"date": "2012-06-08", "close": 4.26, "volume": 64890.0}, {"date": "2012-06-12", "close": 4.26, "volume": 104632.0}, {"date": "2012-06-13", "close": 4.36, "volume": 66741.0}, {"date": "2012-06-14", "close": 4.3, "volume": 180332.0}, {"date": "2012-06-15", "close": 4.4, "volume": 135748.0}, {"date": "2012-06-18", "close": 4.36, "volume": 42369.0}, {"date": "2012-06-19", "close": 4.35, "volume": 19869.0}, {"date": "2012-06-20", "close": 4.38, "volume": 335543.0}, {"date": "2012-06-21", "close": 4.62, "volume": 106763.0}, {"date": "2012-06-22", "close": 4.47, "volume": 74253.0}, {"date": "2012-06-25", "close": 4.38, "volume": 63305.0}, {"date": "2012-06-26", "close": 4.33, "volume": 378028.0}, {"date": "2012-06-27", "close": 4.34, "volume": 23150.0}, {"date": "2012-06-28", "close": 4.34, "volume": 16133.0}, {"date": "2012-06-29", "close": 4.38, "volume": 32397.0}, {"date": "2012-07-02", "close": 4.38, "volume": 8154.0}, {"date": "2012-07-03", "close": 4.5, "volume": 29034.0}, {"date": "2012-07-04", "close": 4.5, "volume": 48476.0}, {"date": "2012-07-05", "close": 4.43, "volume": 7904.0}, {"date": "2012-07-06", "close": 4.3, "volume": 333813.0}, {"date": "2012-07-09", "close": 4.36, "volume": 26101.0}, {"date": "2012-07-10", "close": 4.28, "volume": 186697.0}, {"date": "2012-07-11", "close": 4.46, "volume": 238999.0}, {"date": "2012-07-12", "close": 4.43, "volume": 397172.0}, {"date": "2012-07-13", "close": 4.39, "volume": 26409.0}, {"date": "2012-07-16", "close": 4.41, "volume": 100679.0}, {"date": "2012-07-17", "close": 4.42, "volume": 46329.0}, {"date": "2012-07-18", "close": 4.33, "volume": 9306.0}, {"date": "2012-07-19", "close": 4.45, "volume": 27748.0}, {"date": "2012-07-20", "close": 4.45, "volume": 100199.0}, {"date": "2012-07-23", "close": 4.42, "volume": 16980.0}, {"date": "2012-07-24", "close": 4.47, "volume": 33416.0}, {"date": "2012-07-25", "close": 4.5, "volume": 115459.0}, {"date": "2012-07-26", "close": 4.51, "volume": 286521.0}, {"date": "2012-07-27", "close": 4.51, "volume": 166217.0}, {"date": "2012-07-30", "close": 4.7, "volume": 193969.0}, {"date": "2012-07-31", "close": 4.78, "volume": 1003923.0}, {"date": "2012-08-01", "close": 5.0, "volume": 1342137.0}, {"date": "2012-08-02", "close": 4.85, "volume": 342681.0}, {"date": "2012-08-03", "close": 4.89, "volume": 368684.0}, {"date": "2012-08-06", "close": 4.95, "volume": 182281.0}, {"date": "2012-08-07", "close": 5.0, "volume": 252386.0}, {"date": "2012-08-08", "close": 5.04, "volume": 410122.0}, {"date": "2012-08-09", "close": 5.03, "volume": 376932.0}, {"date": "2012-08-10", "close": 5.08, "volume": 348799.0}, {"date": "2012-08-13", "close": 5.09, "volume": 356476.0}, {"date": "2012-08-14", "close": 5.09, "volume": 477311.0}, {"date": "2012-08-15", "close": 5.07, "volume": 282736.0}, {"date": "2012-08-16", "close": 5.1, "volume": 339935.0}, {"date": "2012-08-17", "close": 5.11, "volume": 402661.0}, {"date": "2012-08-20", "close": 5.17, "volume": 398617.0}, {"date": "2012-08-21", "close": 5.16, "volume": 319896.0}, {"date": "2012-08-22", "close": 5.25, "volume": 348765.0}, {"date": "2012-08-23", "close": 5.44, "volume": 976261.0}, {"date": "2012-08-24", "close": 5.39, "volume": 367728.0}, {"date": "2012-08-27", "close": 5.49, "volume": 349550.0}, {"date": "2012-08-28", "close": 5.45, "volume": 423459.0}, {"date": "2012-08-29", "close": 5.48, "volume": 462817.0}, {"date": "2012-08-30", "close": 5.45, "volume": 406407.0}, {"date": "2012-08-31", "close": 5.45, "volume": 244273.0}, {"date": "2012-09-03", "close": 5.44, "volume": 260809.0}, {"date": "2012-09-04", "close": 5.43, "volume": 1203062.0}, {"date": "2012-09-05", "close": 5.39, "volume": 213843.0}, {"date": "2012-09-06", "close": 5.42, "volume": 973041.0}, {"date": "2012-09-07", "close": 5.4, "volume": 844523.0}, {"date": "2012-09-10", "close": 5.43, "volume": 280770.0}, {"date": "2012-09-11", "close": 5.39, "volume": 385578.0}, {"date": "2012-09-12", "close": 5.43, "volume": 272956.0}, {"date": "2012-09-13", "close": 5.43, "volume": 1614720.0}, {"date": "2012-09-14", "close": 5.28, "volume": 190996.0}, {"date": "2012-09-17", "close": 5.22, "volume": 247093.0}, {"date": "2012-09-18", "close": 5.26, "volume": 375481.0}, {"date": "2012-09-19", "close": 5.29, "volume": 139275.0}, {"date": "2012-09-20", "close": 5.3, "volume": 245882.0}, {"date": "2012-09-21", "close": 5.3, "volume": 2533731.0}, {"date": "2012-09-24", "close": 5.32, "volume": 148271.0}, {"date": "2012-09-25", "close": 5.4, "volume": 505903.0}, {"date": "2012-09-26", "close": 5.38, "volume": 529828.0}, {"date": "2012-09-27", "close": 5.43, "volume": 1425400.0}, {"date": "2012-09-28", "close": 5.65, "volume": 352070.0}, {"date": "2012-10-01", "close": 5.68, "volume": 169741.0}, {"date": "2012-10-02", "close": 5.74, "volume": 330913.0}, {"date": "2012-10-03", "close": 5.77, "volume": 377485.0}, {"date": "2012-10-04", "close": 5.88, "volume": 487904.0}, {"date": "2012-10-05", "close": 5.72, "volume": 556970.0}, {"date": "2012-10-08", "close": 5.67, "volume": 221067.0}, {"date": "2012-10-09", "close": 5.71, "volume": 159597.0}, {"date": "2012-10-10", "close": 5.66, "volume": 205103.0}, {"date": "2012-10-11", "close": 5.65, "volume": 194447.0}, {"date": "2012-10-12", "close": 5.64, "volume": 491417.0}, {"date": "2012-10-15", "close": 5.72, "volume": 479605.0}, {"date": "2012-10-16", "close": 5.9, "volume": 718258.0}, {"date": "2012-10-17", "close": 6.02, "volume": 820154.0}, {"date": "2012-10-18", "close": 6.08, "volume": 586596.0}, {"date": "2012-10-19", "close": 6.17, "volume": 959175.0}, {"date": "2012-10-22", "close": 6.2, "volume": 870394.0}, {"date": "2012-10-23", "close": 6.0, "volume": 4712212.0}, {"date": "2012-10-24", "close": 6.01, "volume": 585823.0}, {"date": "2012-10-25", "close": 5.93, "volume": 296584.0}, {"date": "2012-10-26", "close": 5.9, "volume": 730762.0}, {"date": "2012-10-29", "close": 5.91, "volume": 291792.0}, {"date": "2012-10-30", "close": 5.85, "volume": 334520.0}, {"date": "2012-10-31", "close": 5.98, "volume": 406548.0}, {"date": "2012-11-01", "close": 5.86, "volume": 426225.0}, {"date": "2012-11-02", "close": 5.82, "volume": 591494.0}, {"date": "2012-11-05", "close": 5.83, "volume": 313326.0}, {"date": "2012-11-06", "close": 5.84, "volume": 241704.0}, {"date": "2012-11-07", "close": 5.81, "volume": 311503.0}, {"date": "2012-11-08", "close": 5.77, "volume": 409380.0}, {"date": "2012-11-09", "close": 5.83, "volume": 429053.0}, {"date": "2012-11-12", "close": 5.84, "volume": 258193.0}, {"date": "2012-11-13", "close": 5.84, "volume": 552354.0}, {"date": "2012-11-14", "close": 5.8, "volume": 326587.0}, {"date": "2012-11-15", "close": 5.76, "volume": 524528.0}, {"date": "2012-11-16", "close": 5.8, "volume": 496688.0}, {"date": "2012-11-19", "close": 5.88, "volume": 673631.0}, {"date": "2012-11-20", "close": 5.9, "volume": 354468.0}, {"date": "2012-11-21", "close": 5.88, "volume": 469103.0}, {"date": "2012-11-22", "close": 5.8, "volume": 294277.0}, {"date": "2012-11-23", "close": 5.72, "volume": 180661.0}, {"date": "2012-11-26", "close": 5.86, "volume": 231209.0}, {"date": "2012-11-27", "close": 5.87, "volume": 426511.0}, {"date": "2012-11-28", "close": 5.85, "volume": 356368.0}, {"date": "2012-11-29", "close": 5.95, "volume": 244866.0}, {"date": "2012-11-30", "close": 5.9, "volume": 335987.0}, {"date": "2012-12-03", "close": 5.9, "volume": 348970.0}, {"date": "2012-12-04", "close": 5.87, "volume": 200948.0}, {"date": "2012-12-05", "close": 6.0, "volume": 282335.0}, {"date": "2012-12-06", "close": 6.04, "volume": 205054.0}, {"date": "2012-12-07", "close": 6.17, "volume": 600441.0}, {"date": "2012-12-10", "close": 6.18, "volume": 494535.0}, {"date": "2012-12-11", "close": 6.2, "volume": 305355.0}, {"date": "2012-12-12", "close": 6.45, "volume": 199254.0}, {"date": "2012-12-13", "close": 6.35, "volume": 509338.0}, {"date": "2012-12-14", "close": 6.28, "volume": 394078.0}, {"date": "2012-12-17", "close": 6.3, "volume": 162928.0}, {"date": "2012-12-18", "close": 6.44, "volume": 255955.0}, {"date": "2012-12-19", "close": 6.4, "volume": 248084.0}, {"date": "2012-12-20", "close": 6.44, "volume": 292330.0}, {"date": "2012-12-21", "close": 6.37, "volume": 258053.0}, {"date": "2012-12-24", "close": 6.34, "volume": 68368.0}, {"date": "2012-12-27", "close": 6.43, "volume": 102413.0}, {"date": "2012-12-28", "close": 7.0, "volume": 650706.0}, {"date": "2012-12-31", "close": 6.65, "volume": 119356.0}, {"date": "2013-01-02", "close": 6.62, "volume": 289603.0}, {"date": "2013-01-03", "close": 6.58, "volume": 191984.0}, {"date": "2013-01-04", "close": 6.41, "volume": 253110.0}, {"date": "2013-01-07", "close": 6.27, "volume": 415228.0}, {"date": "2013-01-08", "close": 6.15, "volume": 518808.0}, {"date": "2013-01-09", "close": 6.39, "volume": 297753.0}, {"date": "2013-01-10", "close": 6.18, "volume": 409299.0}, {"date": "2013-01-11", "close": 6.39, "volume": 274830.0}, {"date": "2013-01-14", "close": 6.45, "volume": 185953.0}, {"date": "2013-01-15", "close": 6.35, "volume": 402628.0}, {"date": "2013-01-16", "close": 6.4, "volume": 140845.0}, {"date": "2013-01-17", "close": 6.36, "volume": 317900.0}, {"date": "2013-01-18", "close": 6.41, "volume": 277638.0}, {"date": "2013-01-21", "close": 6.44, "volume": 214244.0}, {"date": "2013-01-22", "close": 6.47, "volume": 345274.0}, {"date": "2013-01-23", "close": 6.64, "volume": 560720.0}, {"date": "2013-01-24", "close": 6.7, "volume": 229305.0}, {"date": "2013-01-25", "close": 6.7, "volume": 143791.0}, {"date": "2013-01-29", "close": 6.85, "volume": 228223.0}, {"date": "2013-01-30", "close": 6.77, "volume": 173344.0}, {"date": "2013-01-31", "close": 6.79, "volume": 191149.0}, {"date": "2013-02-01", "close": 6.79, "volume": 247097.0}, {"date": "2013-02-04", "close": 6.79, "volume": 233939.0}, {"date": "2013-02-05", "close": 6.85, "volume": 899605.0}, {"date": "2013-02-06", "close": 6.87, "volume": 378599.0}, {"date": "2013-02-07", "close": 6.9, "volume": 101971.0}, {"date": "2013-02-08", "close": 6.86, "volume": 213828.0}, {"date": "2013-02-11", "close": 6.91, "volume": 207156.0}, {"date": "2013-02-12", "close": 6.91, "volume": 98642.0}, {"date": "2013-02-13", "close": 6.99, "volume": 396054.0}, {"date": "2013-02-14", "close": 6.94, "volume": 157787.0}, {"date": "2013-02-15", "close": 6.89, "volume": 133653.0}, {"date": "2013-02-18", "close": 7.08, "volume": 293160.0}, {"date": "2013-02-19", "close": 7.22, "volume": 311765.0}, {"date": "2013-02-20", "close": 5.65, "volume": 4551690.0}, {"date": "2013-02-21", "close": 5.42, "volume": 3025023.0}, {"date": "2013-02-22", "close": 5.5, "volume": 2358675.0}, {"date": "2013-02-25", "close": 5.55, "volume": 1221278.0}, {"date": "2013-02-26", "close": 5.5, "volume": 873359.0}, {"date": "2013-02-27", "close": 5.4, "volume": 1621891.0}, {"date": "2013-02-28", "close": 5.51, "volume": 2697941.0}, {"date": "2013-03-01", "close": 5.52, "volume": 1576491.0}, {"date": "2013-03-04", "close": 5.5, "volume": 733059.0}, {"date": "2013-03-05", "close": 5.53, "volume": 809154.0}, {"date": "2013-03-06", "close": 5.46, "volume": 1362030.0}, {"date": "2013-03-07", "close": 5.47, "volume": 704465.0}, {"date": "2013-03-08", "close": 5.5, "volume": 508146.0}, {"date": "2013-03-11", "close": 5.7, "volume": 856711.0}, {"date": "2013-03-12", "close": 5.7, "volume": 809496.0}, {"date": "2013-03-13", "close": 5.61, "volume": 809789.0}, {"date": "2013-03-14", "close": 5.37, "volume": 617856.0}, {"date": "2013-03-15", "close": 5.39, "volume": 1424822.0}, {"date": "2013-03-18", "close": 5.32, "volume": 434190.0}, {"date": "2013-03-19", "close": 5.34, "volume": 2516056.0}, {"date": "2013-03-20", "close": 5.41, "volume": 926762.0}, {"date": "2013-03-21", "close": 5.54, "volume": 884723.0}, {"date": "2013-03-22", "close": 5.62, "volume": 1001994.0}, {"date": "2013-03-25", "close": 5.77, "volume": 921779.0}, {"date": "2013-03-26", "close": 5.95, "volume": 1344987.0}, {"date": "2013-03-27", "close": 5.91, "volume": 622741.0}, {"date": "2013-03-28", "close": 5.9, "volume": 268369.0}, {"date": "2013-04-02", "close": 6.01, "volume": 951677.0}, {"date": "2013-04-03", "close": 6.0, "volume": 627335.0}, {"date": "2013-04-04", "close": 5.98, "volume": 524099.0}, {"date": "2013-04-05", "close": 6.1, "volume": 819831.0}, {"date": "2013-04-08", "close": 6.24, "volume": 1165064.0}, {"date": "2013-04-09", "close": 6.35, "volume": 2737589.0}, {"date": "2013-04-10", "close": 6.45, "volume": 610586.0}, {"date": "2013-04-11", "close": 6.6, "volume": 1244606.0}, {"date": "2013-04-12", "close": 6.66, "volume": 438095.0}, {"date": "2013-04-15", "close": 6.6, "volume": 558878.0}, {"date": "2013-04-16", "close": 6.6, "volume": 421182.0}, {"date": "2013-04-17", "close": 6.72, "volume": 569107.0}, {"date": "2013-04-18", "close": 6.61, "volume": 758289.0}, {"date": "2013-04-19", "close": 6.61, "volume": 1045172.0}, {"date": "2013-04-22", "close": 6.73, "volume": 206057.0}, {"date": "2013-04-23", "close": 6.75, "volume": 494998.0}, {"date": "2013-04-24", "close": 6.89, "volume": 534843.0}, {"date": "2013-04-26", "close": 6.92, "volume": 526079.0}, {"date": "2013-04-29", "close": 6.95, "volume": 437317.0}, {"date": "2013-04-30", "close": 6.98, "volume": 853643.0}, {"date": "2013-05-01", "close": 6.94, "volume": 260134.0}, {"date": "2013-05-02", "close": 6.84, "volume": 394673.0}, {"date": "2013-05-03", "close": 6.97, "volume": 301508.0}, {"date": "2013-05-06", "close": 6.87, "volume": 277913.0}, {"date": "2013-05-07", "close": 6.89, "volume": 514179.0}, {"date": "2013-05-08", "close": 7.15, "volume": 872435.0}, {"date": "2013-05-09", "close": 7.1, "volume": 719175.0}, {"date": "2013-05-10", "close": 7.2, "volume": 528735.0}, {"date": "2013-05-13", "close": 7.01, "volume": 418953.0}, {"date": "2013-05-14", "close": 7.1, "volume": 577646.0}, {"date": "2013-05-15", "close": 7.0, "volume": 608957.0}, {"date": "2013-05-16", "close": 7.2, "volume": 769111.0}, {"date": "2013-05-17", "close": 7.21, "volume": 361849.0}, {"date": "2013-05-20", "close": 7.33, "volume": 208349.0}, {"date": "2013-05-21", "close": 7.17, "volume": 313341.0}, {"date": "2013-05-22", "close": 7.3, "volume": 346324.0}, {"date": "2013-05-23", "close": 7.25, "volume": 487755.0}, {"date": "2013-05-24", "close": 7.19, "volume": 626397.0}, {"date": "2013-05-27", "close": 7.13, "volume": 562765.0}, {"date": "2013-05-28", "close": 7.2, "volume": 485512.0}, {"date": "2013-05-29", "close": 7.39, "volume": 437110.0}, {"date": "2013-05-30", "close": 7.56, "volume": 591400.0}, {"date": "2013-05-31", "close": 7.59, "volume": 2617456.0}, {"date": "2013-06-03", "close": 7.33, "volume": 609655.0}, {"date": "2013-06-04", "close": 7.28, "volume": 307633.0}, {"date": "2013-06-05", "close": 7.21, "volume": 286215.0}, {"date": "2013-06-06", "close": 7.15, "volume": 377966.0}, {"date": "2013-06-07", "close": 7.15, "volume": 448188.0}, {"date": "2013-06-11", "close": 7.24, "volume": 511652.0}, {"date": "2013-06-12", "close": 7.18, "volume": 298065.0}, {"date": "2013-06-13", "close": 7.21, "volume": 420733.0}, {"date": "2013-06-14", "close": 7.43, "volume": 361256.0}, {"date": "2013-06-17", "close": 7.47, "volume": 321862.0}, {"date": "2013-06-18", "close": 7.4, "volume": 482057.0}, {"date": "2013-06-19", "close": 7.4, "volume": 406118.0}, {"date": "2013-06-20", "close": 7.3, "volume": 655084.0}, {"date": "2013-06-21", "close": 7.33, "volume": 392619.0}, {"date": "2013-06-24", "close": 7.19, "volume": 395647.0}, {"date": "2013-06-25", "close": 7.05, "volume": 627211.0}, {"date": "2013-06-26", "close": 7.11, "volume": 806704.0}, {"date": "2013-06-27", "close": 7.03, "volume": 490500.0}, {"date": "2013-06-28", "close": 7.06, "volume": 619583.0}, {"date": "2013-07-01", "close": 7.0, "volume": 758465.0}, {"date": "2013-07-02", "close": 7.0, "volume": 861292.0}, {"date": "2013-07-03", "close": 7.02, "volume": 399606.0}, {"date": "2013-07-04", "close": 7.16, "volume": 482950.0}, {"date": "2013-07-05", "close": 7.15, "volume": 202034.0}, {"date": "2013-07-08", "close": 7.19, "volume": 331163.0}, {"date": "2013-07-09", "close": 7.3, "volume": 189206.0}, {"date": "2013-07-10", "close": 7.39, "volume": 413751.0}, {"date": "2013-07-11", "close": 7.36, "volume": 163429.0}, {"date": "2013-07-12", "close": 7.38, "volume": 108505.0}, {"date": "2013-07-15", "close": 7.45, "volume": 174518.0}, {"date": "2013-07-16", "close": 7.43, "volume": 610875.0}, {"date": "2013-07-17", "close": 7.44, "volume": 303552.0}, {"date": "2013-07-18", "close": 7.58, "volume": 369091.0}, {"date": "2013-07-19", "close": 7.63, "volume": 746382.0}, {"date": "2013-07-22", "close": 7.67, "volume": 262568.0}, {"date": "2013-07-23", "close": 7.79, "volume": 229620.0}, {"date": "2013-07-24", "close": 7.48, "volume": 262187.0}, {"date": "2013-07-25", "close": 7.6, "volume": 198385.0}, {"date": "2013-07-26", "close": 7.44, "volume": 216963.0}, {"date": "2013-07-29", "close": 7.45, "volume": 192692.0}, {"date": "2013-07-30", "close": 7.35, "volume": 264284.0}, {"date": "2013-07-31", "close": 7.54, "volume": 552087.0}, {"date": "2013-08-01", "close": 7.75, "volume": 387486.0}, {"date": "2013-08-02", "close": 7.72, "volume": 337312.0}, {"date": "2013-08-05", "close": 7.67, "volume": 121379.0}, {"date": "2013-08-06", "close": 7.64, "volume": 134210.0}, {"date": "2013-08-07", "close": 7.39, "volume": 178996.0}, {"date": "2013-08-08", "close": 7.46, "volume": 148689.0}, {"date": "2013-08-09", "close": 7.37, "volume": 124136.0}, {"date": "2013-08-12", "close": 7.38, "volume": 310012.0}, {"date": "2013-08-13", "close": 7.23, "volume": 303397.0}, {"date": "2013-08-14", "close": 7.48, "volume": 249539.0}, {"date": "2013-08-15", "close": 7.35, "volume": 163616.0}, {"date": "2013-08-16", "close": 7.36, "volume": 276798.0}, {"date": "2013-08-19", "close": 7.41, "volume": 361074.0}, {"date": "2013-08-20", "close": 8.22, "volume": 767743.0}, {"date": "2013-08-21", "close": 8.57, "volume": 498904.0}, {"date": "2013-08-22", "close": 8.65, "volume": 731265.0}, {"date": "2013-08-23", "close": 8.8, "volume": 753956.0}, {"date": "2013-08-26", "close": 8.75, "volume": 330293.0}, {"date": "2013-08-27", "close": 8.82, "volume": 249898.0}, {"date": "2013-08-28", "close": 8.67, "volume": 281952.0}, {"date": "2013-08-29", "close": 8.82, "volume": 449661.0}, {"date": "2013-08-30", "close": 8.78, "volume": 320356.0}, {"date": "2013-09-02", "close": 8.95, "volume": 284754.0}, {"date": "2013-09-03", "close": 8.8, "volume": 256868.0}, {"date": "2013-09-04", "close": 8.8, "volume": 439790.0}, {"date": "2013-09-05", "close": 8.85, "volume": 327334.0}, {"date": "2013-09-06", "close": 8.8, "volume": 196005.0}, {"date": "2013-09-09", "close": 8.93, "volume": 190550.0}, {"date": "2013-09-10", "close": 8.92, "volume": 148183.0}, {"date": "2013-09-11", "close": 8.9, "volume": 231297.0}, {"date": "2013-09-12", "close": 9.0, "volume": 453789.0}, {"date": "2013-09-13", "close": 8.86, "volume": 247863.0}, {"date": "2013-09-16", "close": 8.57, "volume": 185466.0}, {"date": "2013-09-17", "close": 8.63, "volume": 200693.0}, {"date": "2013-09-18", "close": 8.61, "volume": 301846.0}, {"date": "2013-09-19", "close": 8.8, "volume": 528900.0}, {"date": "2013-09-20", "close": 8.59, "volume": 279251.0}, {"date": "2013-09-23", "close": 8.6, "volume": 355371.0}, {"date": "2013-09-24", "close": 8.73, "volume": 66686.0}, {"date": "2013-09-25", "close": 8.99, "volume": 121460.0}, {"date": "2013-09-26", "close": 8.94, "volume": 100466.0}, {"date": "2013-09-27", "close": 8.87, "volume": 48812.0}, {"date": "2013-09-30", "close": 8.75, "volume": 195963.0}, {"date": "2013-10-01", "close": 8.78, "volume": 240746.0}, {"date": "2013-10-02", "close": 8.96, "volume": 267090.0}, {"date": "2013-10-03", "close": 8.9, "volume": 314982.0}, {"date": "2013-10-04", "close": 8.78, "volume": 107592.0}, {"date": "2013-10-07", "close": 8.56, "volume": 176781.0}, {"date": "2013-10-08", "close": 8.47, "volume": 278725.0}, {"date": "2013-10-09", "close": 8.29, "volume": 156344.0}, {"date": "2013-10-10", "close": 8.19, "volume": 210387.0}, {"date": "2013-10-11", "close": 8.33, "volume": 161684.0}, {"date": "2013-10-14", "close": 8.26, "volume": 210626.0}, {"date": "2013-10-15", "close": 8.41, "volume": 159831.0}, {"date": "2013-10-16", "close": 8.23, "volume": 279899.0}, {"date": "2013-10-17", "close": 8.09, "volume": 150215.0}, {"date": "2013-10-18", "close": 8.37, "volume": 260246.0}, {"date": "2013-10-21", "close": 8.5, "volume": 329031.0}, {"date": "2013-10-22", "close": 8.59, "volume": 701106.0}, {"date": "2013-10-23", "close": 8.18, "volume": 237137.0}, {"date": "2013-10-24", "close": 8.15, "volume": 655702.0}, {"date": "2013-10-25", "close": 8.17, "volume": 158850.0}, {"date": "2013-10-28", "close": 8.03, "volume": 286070.0}, {"date": "2013-10-29", "close": 7.93, "volume": 212374.0}, {"date": "2013-10-30", "close": 8.0, "volume": 166396.0}, {"date": "2013-10-31", "close": 8.05, "volume": 129430.0}, {"date": "2013-11-01", "close": 8.13, "volume": 172896.0}, {"date": "2013-11-04", "close": 8.05, "volume": 146090.0}, {"date": "2013-11-05", "close": 8.01, "volume": 62579.0}, {"date": "2013-11-06", "close": 8.01, "volume": 166454.0}, {"date": "2013-11-07", "close": 7.97, "volume": 145366.0}, {"date": "2013-11-08", "close": 7.85, "volume": 77775.0}, {"date": "2013-11-11", "close": 8.0, "volume": 319709.0}, {"date": "2013-11-12", "close": 7.98, "volume": 164202.0}, {"date": "2013-11-13", "close": 7.88, "volume": 345291.0}, {"date": "2013-11-14", "close": 8.0, "volume": 165010.0}, {"date": "2013-11-15", "close": 8.12, "volume": 212006.0}, {"date": "2013-11-18", "close": 8.11, "volume": 178892.0}, {"date": "2013-11-19", "close": 8.15, "volume": 169754.0}, {"date": "2013-11-20", "close": 8.15, "volume": 160944.0}, {"date": "2013-11-21", "close": 8.1, "volume": 200419.0}, {"date": "2013-11-22", "close": 8.19, "volume": 93131.0}, {"date": "2013-11-25", "close": 8.31, "volume": 200626.0}, {"date": "2013-11-26", "close": 8.31, "volume": 138332.0}, {"date": "2013-11-27", "close": 8.29, "volume": 121708.0}, {"date": "2013-11-28", "close": 8.3, "volume": 175483.0}, {"date": "2013-11-29", "close": 8.34, "volume": 100317.0}, {"date": "2013-12-02", "close": 8.02, "volume": 366251.0}, {"date": "2013-12-03", "close": 8.02, "volume": 177371.0}, {"date": "2013-12-04", "close": 8.02, "volume": 161668.0}, {"date": "2013-12-05", "close": 8.05, "volume": 211892.0}, {"date": "2013-12-06", "close": 8.1, "volume": 155571.0}, {"date": "2013-12-09", "close": 8.12, "volume": 133340.0}, {"date": "2013-12-10", "close": 8.0, "volume": 344560.0}, {"date": "2013-12-11", "close": 7.93, "volume": 157761.0}, {"date": "2013-12-12", "close": 7.8, "volume": 269298.0}, {"date": "2013-12-13", "close": 7.85, "volume": 280434.0}, {"date": "2013-12-16", "close": 7.76, "volume": 69022.0}, {"date": "2013-12-17", "close": 7.85, "volume": 229009.0}, {"date": "2013-12-18", "close": 7.81, "volume": 163140.0}, {"date": "2013-12-19", "close": 8.04, "volume": 351296.0}, {"date": "2013-12-20", "close": 8.06, "volume": 173331.0}, {"date": "2013-12-23", "close": 8.24, "volume": 108605.0}, {"date": "2013-12-24", "close": 8.49, "volume": 104485.0}, {"date": "2013-12-27", "close": 8.61, "volume": 76804.0}, {"date": "2013-12-30", "close": 8.8, "volume": 108233.0}, {"date": "2013-12-31", "close": 8.93, "volume": 241456.0}, {"date": "2014-01-02", "close": 8.82, "volume": 88894.0}, {"date": "2014-01-03", "close": 8.71, "volume": 55069.0}, {"date": "2014-01-06", "close": 8.72, "volume": 65388.0}, {"date": "2014-01-07", "close": 8.69, "volume": 74989.0}, {"date": "2014-01-08", "close": 8.64, "volume": 139064.0}, {"date": "2014-01-09", "close": 8.68, "volume": 67630.0}, {"date": "2014-01-10", "close": 8.69, "volume": 88225.0}, {"date": "2014-01-13", "close": 8.56, "volume": 84502.0}, {"date": "2014-01-14", "close": 8.34, "volume": 114266.0}, {"date": "2014-01-15", "close": 8.56, "volume": 142709.0}, {"date": "2014-01-16", "close": 8.68, "volume": 105779.0}, {"date": "2014-01-17", "close": 8.46, "volume": 93788.0}, {"date": "2014-01-20", "close": 8.45, "volume": 84792.0}, {"date": "2014-01-21", "close": 8.68, "volume": 58027.0}, {"date": "2014-01-22", "close": 8.81, "volume": 102025.0}, {"date": "2014-01-23", "close": 8.56, "volume": 127797.0}, {"date": "2014-01-24", "close": 8.21, "volume": 311166.0}, {"date": "2014-01-28", "close": 7.98, "volume": 297933.0}, {"date": "2014-01-29", "close": 8.25, "volume": 189679.0}, {"date": "2014-01-30", "close": 8.07, "volume": 157617.0}, {"date": "2014-01-31", "close": 8.14, "volume": 146488.0}, {"date": "2014-02-03", "close": 8.05, "volume": 218637.0}, {"date": "2014-02-04", "close": 7.7, "volume": 345297.0}, {"date": "2014-02-05", "close": 7.65, "volume": 351159.0}, {"date": "2014-02-06", "close": 7.8, "volume": 327690.0}, {"date": "2014-02-07", "close": 7.86, "volume": 150150.0}, {"date": "2014-02-10", "close": 7.78, "volume": 116052.0}, {"date": "2014-02-11", "close": 7.64, "volume": 209665.0}, {"date": "2014-02-12", "close": 7.84, "volume": 244032.0}, {"date": "2014-02-13", "close": 7.88, "volume": 186885.0}, {"date": "2014-02-14", "close": 8.07, "volume": 159825.0}, {"date": "2014-02-17", "close": 7.98, "volume": 182523.0}, {"date": "2014-02-18", "close": 7.94, "volume": 129629.0}, {"date": "2014-02-19", "close": 7.96, "volume": 284464.0}, {"date": "2014-02-20", "close": 9.0, "volume": 1033019.0}, {"date": "2014-02-21", "close": 9.73, "volume": 567747.0}, {"date": "2014-02-24", "close": 9.63, "volume": 435564.0}, {"date": "2014-02-25", "close": 9.65, "volume": 187243.0}, {"date": "2014-02-26", "close": 9.74, "volume": 176552.0}, {"date": "2014-02-27", "close": 9.74, "volume": 78768.0}, {"date": "2014-02-28", "close": 9.72, "volume": 338574.0}, {"date": "2014-03-03", "close": 9.95, "volume": 278004.0}, {"date": "2014-03-04", "close": 9.97, "volume": 300067.0}, {"date": "2014-03-05", "close": 9.99, "volume": 251560.0}, {"date": "2014-03-06", "close": 9.95, "volume": 279040.0}, {"date": "2014-03-07", "close": 9.8, "volume": 196803.0}, {"date": "2014-03-10", "close": 9.93, "volume": 372940.0}, {"date": "2014-03-11", "close": 9.98, "volume": 236960.0}, {"date": "2014-03-12", "close": 9.53, "volume": 220850.0}, {"date": "2014-03-13", "close": 9.64, "volume": 295707.0}, {"date": "2014-03-14", "close": 9.37, "volume": 170095.0}, {"date": "2014-03-17", "close": 9.31, "volume": 201045.0}, {"date": "2014-03-18", "close": 9.35, "volume": 283325.0}, {"date": "2014-03-19", "close": 9.37, "volume": 493535.0}, {"date": "2014-03-20", "close": 9.4, "volume": 478354.0}, {"date": "2014-03-21", "close": 9.4, "volume": 412415.0}, {"date": "2014-03-24", "close": 9.53, "volume": 471944.0}, {"date": "2014-03-25", "close": 9.5, "volume": 182240.0}, {"date": "2014-03-26", "close": 9.63, "volume": 130527.0}, {"date": "2014-03-27", "close": 9.48, "volume": 229510.0}, {"date": "2014-03-28", "close": 9.55, "volume": 525544.0}, {"date": "2014-03-31", "close": 9.54, "volume": 222987.0}, {"date": "2014-04-01", "close": 9.4, "volume": 354844.0}, {"date": "2014-04-02", "close": 9.4, "volume": 137235.0}, {"date": "2014-04-03", "close": 9.39, "volume": 162781.0}, {"date": "2014-04-04", "close": 9.4, "volume": 126946.0}, {"date": "2014-04-07", "close": 9.29, "volume": 100963.0}, {"date": "2014-04-08", "close": 9.03, "volume": 461012.0}, {"date": "2014-04-09", "close": 9.06, "volume": 165420.0}, {"date": "2014-04-10", "close": 9.13, "volume": 134347.0}, {"date": "2014-04-11", "close": 8.99, "volume": 348301.0}, {"date": "2014-04-14", "close": 8.62, "volume": 417160.0}, {"date": "2014-04-15", "close": 8.95, "volume": 279382.0}, {"date": "2014-04-16", "close": 9.01, "volume": 155445.0}, {"date": "2014-04-17", "close": 9.03, "volume": 143852.0}, {"date": "2014-04-22", "close": 9.01, "volume": 82487.0}, {"date": "2014-04-23", "close": 9.23, "volume": 143356.0}, {"date": "2014-04-24", "close": 9.4, "volume": 155855.0}, {"date": "2014-04-28", "close": 9.27, "volume": 151915.0}, {"date": "2014-04-29", "close": 9.15, "volume": 185779.0}, {"date": "2014-04-30", "close": 9.16, "volume": 103826.0}, {"date": "2014-05-01", "close": 9.01, "volume": 136008.0}, {"date": "2014-05-02", "close": 9.04, "volume": 165861.0}, {"date": "2014-05-05", "close": 9.01, "volume": 155257.0}, {"date": "2014-05-06", "close": 9.14, "volume": 107112.0}, {"date": "2014-05-07", "close": 8.97, "volume": 178193.0}, {"date": "2014-05-08", "close": 9.0, "volume": 141505.0}, {"date": "2014-05-09", "close": 8.97, "volume": 196604.0}, {"date": "2014-05-12", "close": 9.01, "volume": 268665.0}, {"date": "2014-05-13", "close": 8.99, "volume": 125399.0}, {"date": "2014-05-14", "close": 8.97, "volume": 103687.0}, {"date": "2014-05-15", "close": 8.98, "volume": 114869.0}, {"date": "2014-05-16", "close": 8.78, "volume": 122921.0}, {"date": "2014-05-19", "close": 8.48, "volume": 204018.0}, {"date": "2014-05-20", "close": 8.19, "volume": 1467621.0}, {"date": "2014-05-21", "close": 8.19, "volume": 355167.0}, {"date": "2014-05-22", "close": 8.42, "volume": 2293040.0}, {"date": "2014-05-23", "close": 8.37, "volume": 167264.0}, {"date": "2014-05-26", "close": 8.35, "volume": 106868.0}, {"date": "2014-05-27", "close": 8.3, "volume": 84819.0}, {"date": "2014-05-28", "close": 8.22, "volume": 354301.0}, {"date": "2014-05-29", "close": 8.23, "volume": 261088.0}, {"date": "2014-05-30", "close": 8.15, "volume": 231641.0}, {"date": "2014-06-02", "close": 8.15, "volume": 297799.0}, {"date": "2014-06-03", "close": 8.0, "volume": 502432.0}, {"date": "2014-06-04", "close": 7.96, "volume": 428502.0}, {"date": "2014-06-05", "close": 8.06, "volume": 274260.0}, {"date": "2014-06-06", "close": 8.08, "volume": 196049.0}, {"date": "2014-06-10", "close": 8.03, "volume": 164462.0}, {"date": "2014-06-11", "close": 8.05, "volume": 187414.0}, {"date": "2014-06-12", "close": 8.06, "volume": 158760.0}, {"date": "2014-06-13", "close": 7.93, "volume": 470995.0}, {"date": "2014-06-16", "close": 7.82, "volume": 517217.0}, {"date": "2014-06-17", "close": 7.97, "volume": 158248.0}, {"date": "2014-06-18", "close": 7.96, "volume": 198024.0}, {"date": "2014-06-19", "close": 8.24, "volume": 461070.0}, {"date": "2014-06-20", "close": 8.08, "volume": 295254.0}, {"date": "2014-06-23", "close": 8.34, "volume": 264043.0}, {"date": "2014-06-24", "close": 8.38, "volume": 391461.0}, {"date": "2014-06-25", "close": 8.25, "volume": 300507.0}, {"date": "2014-06-26", "close": 8.38, "volume": 239125.0}, {"date": "2014-06-27", "close": 8.33, "volume": 290639.0}, {"date": "2014-06-30", "close": 8.11, "volume": 381463.0}, {"date": "2014-07-01", "close": 8.06, "volume": 138356.0}, {"date": "2014-07-02", "close": 8.13, "volume": 119055.0}, {"date": "2014-07-03", "close": 7.99, "volume": 289338.0}, {"date": "2014-07-04", "close": 8.03, "volume": 254821.0}, {"date": "2014-07-07", "close": 7.98, "volume": 289653.0}, {"date": "2014-07-08", "close": 7.79, "volume": 841762.0}, {"date": "2014-07-09", "close": 7.63, "volume": 449521.0}, {"date": "2014-07-10", "close": 7.98, "volume": 757828.0}, {"date": "2014-07-11", "close": 8.1, "volume": 232770.0}, {"date": "2014-07-14", "close": 8.26, "volume": 213713.0}, {"date": "2014-07-15", "close": 8.03, "volume": 174827.0}, {"date": "2014-07-16", "close": 8.06, "volume": 87478.0}, {"date": "2014-07-17", "close": 8.37, "volume": 363064.0}, {"date": "2014-07-18", "close": 8.32, "volume": 133133.0}, {"date": "2014-07-21", "close": 8.32, "volume": 146539.0}, {"date": "2014-07-22", "close": 8.29, "volume": 140483.0}, {"date": "2014-07-23", "close": 8.25, "volume": 288718.0}, {"date": "2014-07-24", "close": 8.08, "volume": 152096.0}, {"date": "2014-07-25", "close": 7.94, "volume": 289026.0}, {"date": "2014-07-28", "close": 8.17, "volume": 204534.0}, {"date": "2014-07-29", "close": 8.23, "volume": 180653.0}, {"date": "2014-07-30", "close": 8.35, "volume": 231690.0}, {"date": "2014-07-31", "close": 8.35, "volume": 219027.0}, {"date": "2014-08-01", "close": 8.2, "volume": 156317.0}, {"date": "2014-08-04", "close": 8.15, "volume": 99657.0}, {"date": "2014-08-05", "close": 8.25, "volume": 138886.0}, {"date": "2014-08-06", "close": 8.14, "volume": 102877.0}, {"date": "2014-08-07", "close": 8.06, "volume": 261568.0}, {"date": "2014-08-08", "close": 7.98, "volume": 281059.0}, {"date": "2014-08-11", "close": 8.04, "volume": 133161.0}, {"date": "2014-08-12", "close": 8.31, "volume": 181439.0}, {"date": "2014-08-13", "close": 8.22, "volume": 142753.0}, {"date": "2014-08-14", "close": 8.31, "volume": 114603.0}, {"date": "2014-08-15", "close": 8.35, "volume": 143933.0}, {"date": "2014-08-18", "close": 8.43, "volume": 99653.0}, {"date": "2014-08-19", "close": 8.65, "volume": 220460.0}, {"date": "2014-08-20", "close": 8.72, "volume": 152592.0}, {"date": "2014-08-21", "close": 7.1, "volume": 4420057.0}, {"date": "2014-08-22", "close": 7.37, "volume": 1312872.0}, {"date": "2014-08-25", "close": 7.15, "volume": 1381341.0}, {"date": "2014-08-26", "close": 7.2, "volume": 1292682.0}, {"date": "2014-08-27", "close": 7.25, "volume": 816625.0}, {"date": "2014-08-28", "close": 7.25, "volume": 558256.0}, {"date": "2014-08-29", "close": 7.27, "volume": 358893.0}, {"date": "2014-09-01", "close": 7.26, "volume": 242268.0}, {"date": "2014-09-02", "close": 7.25, "volume": 477047.0}, {"date": "2014-09-03", "close": 7.28, "volume": 605989.0}, {"date": "2014-09-04", "close": 7.49, "volume": 1243933.0}, {"date": "2014-09-05", "close": 7.64, "volume": 490839.0}, {"date": "2014-09-08", "close": 7.6, "volume": 551148.0}, {"date": "2014-09-09", "close": 7.95, "volume": 1198851.0}, {"date": "2014-09-10", "close": 7.76, "volume": 345672.0}, {"date": "2014-09-11", "close": 7.61, "volume": 326225.0}, {"date": "2014-09-12", "close": 7.7, "volume": 602108.0}, {"date": "2014-09-15", "close": 7.55, "volume": 382717.0}, {"date": "2014-09-16", "close": 7.41, "volume": 396804.0}, {"date": "2014-09-17", "close": 7.2, "volume": 1563284.0}, {"date": "2014-09-18", "close": 7.05, "volume": 660115.0}, {"date": "2014-09-19", "close": 7.1, "volume": 1537328.0}, {"date": "2014-09-22", "close": 7.02, "volume": 671948.0}, {"date": "2014-09-23", "close": 7.02, "volume": 970615.0}, {"date": "2014-09-24", "close": 7.1, "volume": 239684.0}, {"date": "2014-09-25", "close": 7.04, "volume": 254051.0}, {"date": "2014-09-26", "close": 7.01, "volume": 355766.0}, {"date": "2014-09-29", "close": 6.97, "volume": 328397.0}, {"date": "2014-09-30", "close": 7.01, "volume": 430788.0}, {"date": "2014-10-01", "close": 7.15, "volume": 360257.0}, {"date": "2014-10-02", "close": 7.21, "volume": 268396.0}, {"date": "2014-10-03", "close": 7.12, "volume": 226659.0}, {"date": "2014-10-06", "close": 7.14, "volume": 91559.0}, {"date": "2014-10-07", "close": 7.1, "volume": 255289.0}, {"date": "2014-10-08", "close": 7.01, "volume": 123222.0}, {"date": "2014-10-09", "close": 7.04, "volume": 209012.0}, {"date": "2014-10-10", "close": 7.0, "volume": 268381.0}, {"date": "2014-10-13", "close": 6.95, "volume": 208092.0}, {"date": "2014-10-14", "close": 7.02, "volume": 211729.0}, {"date": "2014-10-15", "close": 6.96, "volume": 234801.0}, {"date": "2014-10-16", "close": 7.03, "volume": 297895.0}, {"date": "2014-10-17", "close": 7.1, "volume": 181647.0}, {"date": "2014-10-20", "close": 7.13, "volume": 207568.0}, {"date": "2014-10-21", "close": 7.05, "volume": 127351.0}, {"date": "2014-10-22", "close": 7.09, "volume": 350547.0}, {"date": "2014-10-23", "close": 7.04, "volume": 304778.0}, {"date": "2014-10-24", "close": 7.09, "volume": 332466.0}, {"date": "2014-10-27", "close": 7.01, "volume": 329002.0}, {"date": "2014-10-28", "close": 6.97, "volume": 521148.0}, {"date": "2014-10-29", "close": 6.97, "volume": 314323.0}, {"date": "2014-10-30", "close": 6.91, "volume": 396699.0}, {"date": "2014-10-31", "close": 6.81, "volume": 279345.0}, {"date": "2014-11-03", "close": 6.78, "volume": 184974.0}, {"date": "2014-11-04", "close": 6.66, "volume": 301748.0}, {"date": "2014-11-05", "close": 6.56, "volume": 556729.0}, {"date": "2014-11-06", "close": 6.57, "volume": 513038.0}, {"date": "2014-11-07", "close": 6.72, "volume": 393924.0}, {"date": "2014-11-10", "close": 6.7, "volume": 251752.0}, {"date": "2014-11-11", "close": 6.86, "volume": 543048.0}, {"date": "2014-11-12", "close": 6.77, "volume": 367928.0}, {"date": "2014-11-13", "close": 6.92, "volume": 329550.0}, {"date": "2014-11-14", "close": 6.9, "volume": 255654.0}, {"date": "2014-11-17", "close": 6.93, "volume": 251189.0}, {"date": "2014-11-18", "close": 6.92, "volume": 247710.0}, {"date": "2014-11-19", "close": 6.89, "volume": 292269.0}, {"date": "2014-11-20", "close": 6.67, "volume": 309376.0}, {"date": "2014-11-21", "close": 6.77, "volume": 251056.0}, {"date": "2014-11-24", "close": 6.77, "volume": 87882.0}, {"date": "2014-11-25", "close": 6.78, "volume": 437957.0}, {"date": "2014-11-26", "close": 6.82, "volume": 102841.0}, {"date": "2014-11-27", "close": 6.78, "volume": 63400.0}, {"date": "2014-11-28", "close": 6.58, "volume": 364752.0}, {"date": "2014-12-01", "close": 6.27, "volume": 676394.0}, {"date": "2014-12-02", "close": 6.24, "volume": 363743.0}, {"date": "2014-12-03", "close": 6.2, "volume": 924964.0}, {"date": "2014-12-04", "close": 6.43, "volume": 535038.0}, {"date": "2014-12-05", "close": 6.42, "volume": 302535.0}, {"date": "2014-12-08", "close": 6.49, "volume": 174472.0}, {"date": "2014-12-09", "close": 6.17, "volume": 297238.0}, {"date": "2014-12-10", "close": 6.19, "volume": 269816.0}, {"date": "2014-12-11", "close": 6.1, "volume": 355476.0}, {"date": "2014-12-12", "close": 6.2, "volume": 219571.0}, {"date": "2014-12-15", "close": 6.2, "volume": 114385.0}, {"date": "2014-12-16", "close": 6.3, "volume": 280247.0}, {"date": "2014-12-17", "close": 6.2, "volume": 193592.0}, {"date": "2014-12-18", "close": 6.14, "volume": 369177.0}, {"date": "2014-12-19", "close": 6.42, "volume": 308593.0}, {"date": "2014-12-22", "close": 6.41, "volume": 287401.0}, {"date": "2014-12-23", "close": 6.37, "volume": 62215.0}, {"date": "2014-12-24", "close": 6.37, "volume": 85537.0}, {"date": "2014-12-29", "close": 6.49, "volume": 120674.0}, {"date": "2014-12-30", "close": 6.4, "volume": 88480.0}, {"date": "2014-12-31", "close": 6.46, "volume": 66167.0}, {"date": "2015-01-02", "close": 6.75, "volume": 92189.0}, {"date": "2015-01-05", "close": 6.96, "volume": 192895.0}, {"date": "2015-01-06", "close": 6.85, "volume": 136104.0}, {"date": "2015-01-07", "close": 6.72, "volume": 126888.0}, {"date": "2015-01-08", "close": 6.66, "volume": 179237.0}, {"date": "2015-01-09", "close": 6.93, "volume": 187604.0}, {"date": "2015-01-12", "close": 6.87, "volume": 129513.0}, {"date": "2015-01-13", "close": 6.91, "volume": 131718.0}, {"date": "2015-01-14", "close": 6.77, "volume": 132705.0}, {"date": "2015-01-15", "close": 6.8, "volume": 143959.0}, {"date": "2015-01-16", "close": 6.9, "volume": 140725.0}, {"date": "2015-01-19", "close": 6.9, "volume": 109177.0}, {"date": "2015-01-20", "close": 6.98, "volume": 157761.0}, {"date": "2015-01-21", "close": 7.26, "volume": 211946.0}, {"date": "2015-01-22", "close": 7.06, "volume": 147457.0}, {"date": "2015-01-23", "close": 7.18, "volume": 115108.0}, {"date": "2015-01-27", "close": 7.2, "volume": 202429.0}, {"date": "2015-01-28", "close": 7.28, "volume": 248999.0}, {"date": "2015-01-29", "close": 7.22, "volume": 905023.0}, {"date": "2015-01-30", "close": 7.26, "volume": 235565.0}, {"date": "2015-02-02", "close": 7.29, "volume": 626282.0}, {"date": "2015-02-03", "close": 7.1, "volume": 399330.0}, {"date": "2015-02-04", "close": 7.1, "volume": 432579.0}, {"date": "2015-02-05", "close": 7.26, "volume": 558283.0}, {"date": "2015-02-06", "close": 7.35, "volume": 760565.0}, {"date": "2015-02-09", "close": 7.29, "volume": 262429.0}, {"date": "2015-02-10", "close": 7.19, "volume": 227310.0}, {"date": "2015-02-11", "close": 7.09, "volume": 173201.0}, {"date": "2015-02-12", "close": 7.14, "volume": 296044.0}, {"date": "2015-02-13", "close": 7.1, "volume": 275378.0}, {"date": "2015-02-16", "close": 7.11, "volume": 337205.0}, {"date": "2015-02-17", "close": 7.08, "volume": 157358.0}, {"date": "2015-02-18", "close": 7.09, "volume": 246303.0}, {"date": "2015-02-19", "close": 7.1, "volume": 120603.0}, {"date": "2015-02-20", "close": 7.0, "volume": 213037.0}, {"date": "2015-02-23", "close": 6.99, "volume": 176606.0}, {"date": "2015-02-24", "close": 6.98, "volume": 836084.0}, {"date": "2015-02-25", "close": 7.71, "volume": 1273436.0}, {"date": "2015-02-26", "close": 7.45, "volume": 678848.0}, {"date": "2015-02-27", "close": 7.35, "volume": 530172.0}, {"date": "2015-03-02", "close": 7.47, "volume": 244734.0}, {"date": "2015-03-03", "close": 7.38, "volume": 430203.0}, {"date": "2015-03-04", "close": 7.45, "volume": 342074.0}, {"date": "2015-03-05", "close": 7.56, "volume": 421496.0}, {"date": "2015-03-06", "close": 7.58, "volume": 279841.0}, {"date": "2015-03-09", "close": 7.41, "volume": 319312.0}, {"date": "2015-03-10", "close": 7.34, "volume": 192819.0}, {"date": "2015-03-11", "close": 7.42, "volume": 157108.0}, {"date": "2015-03-12", "close": 7.49, "volume": 110492.0}, {"date": "2015-03-13", "close": 7.42, "volume": 150061.0}, {"date": "2015-03-16", "close": 7.21, "volume": 184004.0}, {"date": "2015-03-17", "close": 7.2, "volume": 191201.0}, {"date": "2015-03-18", "close": 7.34, "volume": 199099.0}, {"date": "2015-03-19", "close": 7.53, "volume": 406461.0}, {"date": "2015-03-20", "close": 7.5, "volume": 223299.0}, {"date": "2015-03-23", "close": 7.5, "volume": 300597.0}, {"date": "2015-03-24", "close": 7.55, "volume": 154132.0}, {"date": "2015-03-25", "close": 7.56, "volume": 230128.0}, {"date": "2015-03-26", "close": 7.5, "volume": 194431.0}, {"date": "2015-03-27", "close": 7.51, "volume": 177923.0}, {"date": "2015-03-30", "close": 7.49, "volume": 568459.0}, {"date": "2015-03-31", "close": 7.55, "volume": 245921.0}, {"date": "2015-04-01", "close": 7.52, "volume": 337402.0}, {"date": "2015-04-02", "close": 7.48, "volume": 178735.0}, {"date": "2015-04-07", "close": 7.51, "volume": 357886.0}, {"date": "2015-04-08", "close": 7.61, "volume": 132090.0}, {"date": "2015-04-09", "close": 7.59, "volume": 113083.0}, {"date": "2015-04-10", "close": 7.64, "volume": 102286.0}, {"date": "2015-04-13", "close": 7.51, "volume": 107836.0}, {"date": "2015-04-14", "close": 7.54, "volume": 344604.0}, {"date": "2015-04-15", "close": 7.23, "volume": 182341.0}, {"date": "2015-04-16", "close": 7.59, "volume": 223336.0}, {"date": "2015-04-17", "close": 7.57, "volume": 179867.0}, {"date": "2015-04-20", "close": 7.5, "volume": 179762.0}, {"date": "2015-04-21", "close": 7.53, "volume": 100925.0}, {"date": "2015-04-22", "close": 7.51, "volume": 86184.0}, {"date": "2015-04-23", "close": 7.5, "volume": 93653.0}, {"date": "2015-04-24", "close": 7.76, "volume": 178144.0}, {"date": "2015-04-27", "close": 7.83, "volume": 236598.0}, {"date": "2015-04-28", "close": 7.91, "volume": 180463.0}, {"date": "2015-04-29", "close": 7.63, "volume": 164760.0}, {"date": "2015-04-30", "close": 7.7, "volume": 211338.0}, {"date": "2015-05-01", "close": 7.65, "volume": 114301.0}, {"date": "2015-05-04", "close": 7.87, "volume": 254852.0}, {"date": "2015-05-05", "close": 7.86, "volume": 170096.0}, {"date": "2015-05-06", "close": 7.7, "volume": 185385.0}, {"date": "2015-05-07", "close": 7.53, "volume": 172103.0}, {"date": "2015-05-08", "close": 7.49, "volume": 77832.0}, {"date": "2015-05-11", "close": 7.48, "volume": 116203.0}, {"date": "2015-05-12", "close": 7.63, "volume": 610999.0}, {"date": "2015-05-13", "close": 7.79, "volume": 179853.0}, {"date": "2015-05-14", "close": 7.85, "volume": 133015.0}, {"date": "2015-05-15", "close": 7.8, "volume": 220341.0}, {"date": "2015-05-18", "close": 7.87, "volume": 168543.0}, {"date": "2015-05-19", "close": 7.8, "volume": 179730.0}, {"date": "2015-05-20", "close": 7.66, "volume": 224135.0}, {"date": "2015-05-21", "close": 7.71, "volume": 290268.0}, {"date": "2015-05-22", "close": 7.69, "volume": 96764.0}, {"date": "2015-05-25", "close": 7.54, "volume": 209414.0}, {"date": "2015-05-26", "close": 7.7, "volume": 116612.0}, {"date": "2015-05-27", "close": 7.65, "volume": 157314.0}, {"date": "2015-05-28", "close": 7.58, "volume": 90263.0}, {"date": "2015-05-29", "close": 7.53, "volume": 290766.0}, {"date": "2015-06-01", "close": 7.37, "volume": 193364.0}, {"date": "2015-06-02", "close": 7.27, "volume": 159364.0}, {"date": "2015-06-03", "close": 7.06, "volume": 308931.0}, {"date": "2015-06-04", "close": 6.93, "volume": 179529.0}, {"date": "2015-06-05", "close": 6.98, "volume": 139020.0}, {"date": "2015-06-09", "close": 6.79, "volume": 140048.0}, {"date": "2015-06-10", "close": 6.85, "volume": 99848.0}, {"date": "2015-06-11", "close": 6.83, "volume": 164465.0}, {"date": "2015-06-12", "close": 6.87, "volume": 260883.0}, {"date": "2015-06-15", "close": 6.72, "volume": 483833.0}, {"date": "2015-06-16", "close": 6.6, "volume": 520194.0}, {"date": "2015-06-17", "close": 6.68, "volume": 265133.0}, {"date": "2015-06-18", "close": 6.49, "volume": 426449.0}, {"date": "2015-06-19", "close": 6.62, "volume": 383223.0}, {"date": "2015-06-22", "close": 6.65, "volume": 105797.0}, {"date": "2015-06-23", "close": 6.75, "volume": 320207.0}, {"date": "2015-06-24", "close": 6.65, "volume": 308326.0}, {"date": "2015-06-25", "close": 6.44, "volume": 148237.0}, {"date": "2015-06-26", "close": 6.23, "volume": 301235.0}, {"date": "2015-06-29", "close": 6.15, "volume": 239288.0}, {"date": "2015-06-30", "close": 6.21, "volume": 258300.0}, {"date": "2015-07-01", "close": 6.34, "volume": 150095.0}, {"date": "2015-07-02", "close": 6.63, "volume": 339903.0}, {"date": "2015-07-03", "close": 6.48, "volume": 354000.0}, {"date": "2015-07-06", "close": 6.32, "volume": 198703.0}, {"date": "2015-07-07", "close": 6.46, "volume": 209742.0}, {"date": "2015-07-08", "close": 6.41, "volume": 269583.0}, {"date": "2015-07-09", "close": 6.34, "volume": 195990.0}, {"date": "2015-07-10", "close": 6.4, "volume": 320713.0}, {"date": "2015-07-13", "close": 6.29, "volume": 218398.0}, {"date": "2015-07-14", "close": 6.53, "volume": 134969.0}, {"date": "2015-07-15", "close": 6.15, "volume": 410368.0}, {"date": "2015-07-16", "close": 6.28, "volume": 209103.0}, {"date": "2015-07-17", "close": 6.43, "volume": 128471.0}, {"date": "2015-07-20", "close": 6.48, "volume": 110963.0}, {"date": "2015-07-21", "close": 6.47, "volume": 220611.0}, {"date": "2015-07-22", "close": 6.3, "volume": 290971.0}, {"date": "2015-07-23", "close": 6.4, "volume": 206675.0}, {"date": "2015-07-24", "close": 6.4, "volume": 193321.0}, {"date": "2015-07-27", "close": 6.45, "volume": 147795.0}, {"date": "2015-07-28", "close": 6.44, "volume": 320054.0}, {"date": "2015-07-29", "close": 6.73, "volume": 307240.0}, {"date": "2015-07-30", "close": 7.05, "volume": 345029.0}, {"date": "2015-07-31", "close": 6.84, "volume": 202200.0}, {"date": "2015-08-03", "close": 6.83, "volume": 85829.0}, {"date": "2015-08-04", "close": 6.91, "volume": 342742.0}, {"date": "2015-08-05", "close": 6.86, "volume": 126891.0}, {"date": "2015-08-06", "close": 6.81, "volume": 80535.0}, {"date": "2015-08-07", "close": 6.75, "volume": 113654.0}, {"date": "2015-08-10", "close": 6.8, "volume": 88730.0}, {"date": "2015-08-11", "close": 6.91, "volume": 236472.0}, {"date": "2015-08-12", "close": 6.6, "volume": 343145.0}, {"date": "2015-08-13", "close": 6.54, "volume": 363638.0}, {"date": "2015-08-14", "close": 6.69, "volume": 271875.0}, {"date": "2015-08-17", "close": 6.73, "volume": 271885.0}, {"date": "2015-08-18", "close": 6.67, "volume": 135879.0}, {"date": "2015-08-19", "close": 6.7, "volume": 220315.0}, {"date": "2015-08-20", "close": 6.9, "volume": 652454.0}, {"date": "2015-08-21", "close": 6.79, "volume": 457884.0}, {"date": "2015-08-24", "close": 6.48, "volume": 589979.0}, {"date": "2015-08-25", "close": 6.4, "volume": 774069.0}, {"date": "2015-08-26", "close": 6.34, "volume": 591690.0}, {"date": "2015-08-27", "close": 6.46, "volume": 399635.0}, {"date": "2015-08-28", "close": 6.36, "volume": 479111.0}, {"date": "2015-08-31", "close": 6.48, "volume": 452537.0}, {"date": "2015-09-01", "close": 6.25, "volume": 407958.0}, {"date": "2015-09-02", "close": 6.32, "volume": 592884.0}, {"date": "2015-09-03", "close": 6.17, "volume": 298332.0}, {"date": "2015-09-04", "close": 6.23, "volume": 265518.0}, {"date": "2015-09-07", "close": 6.18, "volume": 341434.0}, {"date": "2015-09-08", "close": 6.2, "volume": 235415.0}, {"date": "2015-09-09", "close": 6.27, "volume": 209310.0}, {"date": "2015-09-10", "close": 6.15, "volume": 446203.0}, {"date": "2015-09-11", "close": 5.96, "volume": 548469.0}, {"date": "2015-09-14", "close": 5.99, "volume": 335442.0}, {"date": "2015-09-15", "close": 5.93, "volume": 516624.0}, {"date": "2015-09-16", "close": 5.91, "volume": 361778.0}, {"date": "2015-09-17", "close": 6.02, "volume": 367988.0}, {"date": "2015-09-18", "close": 6.03, "volume": 293521.0}, {"date": "2015-09-21", "close": 5.81, "volume": 410400.0}, {"date": "2015-09-22", "close": 5.82, "volume": 214443.0}, {"date": "2015-09-23", "close": 5.71, "volume": 285782.0}, {"date": "2015-09-24", "close": 5.68, "volume": 661781.0}, {"date": "2015-09-25", "close": 5.73, "volume": 248440.0}, {"date": "2015-09-28", "close": 5.79, "volume": 192881.0}, {"date": "2015-09-29", "close": 5.74, "volume": 353986.0}, {"date": "2015-09-30", "close": 5.9, "volume": 324021.0}, {"date": "2015-10-01", "close": 6.0, "volume": 277993.0}, {"date": "2015-10-02", "close": 5.91, "volume": 79328.0}, {"date": "2015-10-05", "close": 6.08, "volume": 96744.0}, {"date": "2015-10-06", "close": 6.09, "volume": 153692.0}, {"date": "2015-10-07", "close": 6.06, "volume": 114056.0}, {"date": "2015-10-08", "close": 6.14, "volume": 171957.0}, {"date": "2015-10-09", "close": 6.27, "volume": 230588.0}, {"date": "2015-10-12", "close": 6.25, "volume": 248800.0}, {"date": "2015-10-13", "close": 5.99, "volume": 197091.0}, {"date": "2015-10-14", "close": 5.9, "volume": 159744.0}, {"date": "2015-10-15", "close": 5.98, "volume": 639402.0}, {"date": "2015-10-16", "close": 6.16, "volume": 218206.0}, {"date": "2015-10-19", "close": 6.25, "volume": 149282.0}, {"date": "2015-10-20", "close": 6.25, "volume": 103393.0}, {"date": "2015-10-21", "close": 6.43, "volume": 107932.0}, {"date": "2015-10-22", "close": 6.41, "volume": 190199.0}, {"date": "2015-10-23", "close": 6.53, "volume": 154457.0}, {"date": "2015-10-26", "close": 6.58, "volume": 129738.0}, {"date": "2015-10-27", "close": 6.55, "volume": 75068.0}, {"date": "2015-10-28", "close": 6.57, "volume": 102717.0}, {"date": "2015-10-29", "close": 6.57, "volume": 105171.0}, {"date": "2015-10-30", "close": 6.57, "volume": 155612.0}, {"date": "2015-11-02", "close": 6.6, "volume": 175267.0}, {"date": "2015-11-03", "close": 6.82, "volume": 159582.0}, {"date": "2015-11-04", "close": 6.81, "volume": 286747.0}, {"date": "2015-11-05", "close": 6.75, "volume": 157434.0}, {"date": "2015-11-06", "close": 6.8, "volume": 226806.0}, {"date": "2015-11-09", "close": 6.65, "volume": 131630.0}, {"date": "2015-11-10", "close": 6.53, "volume": 142157.0}, {"date": "2015-11-11", "close": 6.45, "volume": 184203.0}, {"date": "2015-11-12", "close": 6.37, "volume": 176931.0}, {"date": "2015-11-13", "close": 6.53, "volume": 231095.0}, {"date": "2015-11-16", "close": 6.38, "volume": 191299.0}, {"date": "2015-11-17", "close": 6.57, "volume": 178777.0}, {"date": "2015-11-18", "close": 6.79, "volume": 179287.0}, {"date": "2015-11-19", "close": 6.71, "volume": 304989.0}, {"date": "2015-11-20", "close": 6.72, "volume": 236552.0}, {"date": "2015-11-23", "close": 6.74, "volume": 195590.0}, {"date": "2015-11-24", "close": 6.65, "volume": 210959.0}, {"date": "2015-11-25", "close": 6.42, "volume": 178767.0}, {"date": "2015-11-26", "close": 6.47, "volume": 178481.0}, {"date": "2015-11-27", "close": 6.56, "volume": 173066.0}, {"date": "2015-11-30", "close": 6.57, "volume": 280340.0}, {"date": "2015-12-01", "close": 6.86, "volume": 451582.0}, {"date": "2015-12-02", "close": 7.16, "volume": 311127.0}, {"date": "2015-12-03", "close": 7.06, "volume": 328626.0}, {"date": "2015-12-04", "close": 6.88, "volume": 178899.0}, {"date": "2015-12-07", "close": 7.05, "volume": 184491.0}, {"date": "2015-12-08", "close": 7.0, "volume": 170670.0}, {"date": "2015-12-09", "close": 6.98, "volume": 125783.0}, {"date": "2015-12-10", "close": 6.75, "volume": 151712.0}, {"date": "2015-12-11", "close": 6.68, "volume": 125160.0}, {"date": "2015-12-14", "close": 6.51, "volume": 155466.0}, {"date": "2015-12-15", "close": 6.74, "volume": 194550.0}, {"date": "2015-12-16", "close": 6.91, "volume": 139670.0}, {"date": "2015-12-17", "close": 6.94, "volume": 394968.0}, {"date": "2015-12-18", "close": 6.97, "volume": 322444.0}, {"date": "2015-12-21", "close": 6.94, "volume": 136914.0}, {"date": "2015-12-22", "close": 7.11, "volume": 110280.0}, {"date": "2015-12-23", "close": 7.0, "volume": 86512.0}, {"date": "2015-12-24", "close": 7.0, "volume": 83207.0}, {"date": "2015-12-29", "close": 7.2, "volume": 193931.0}, {"date": "2015-12-30", "close": 7.4, "volume": 114622.0}, {"date": "2015-12-31", "close": 7.47, "volume": 57578.0}, {"date": "2016-01-04", "close": 7.09, "volume": 142541.0}, {"date": "2016-01-05", "close": 7.3, "volume": 195134.0}, {"date": "2016-01-06", "close": 7.08, "volume": 149753.0}, {"date": "2016-01-07", "close": 7.01, "volume": 145934.0}, {"date": "2016-01-08", "close": 6.92, "volume": 120839.0}, {"date": "2016-01-11", "close": 6.59, "volume": 202217.0}, {"date": "2016-01-12", "close": 6.67, "volume": 157202.0}, {"date": "2016-01-13", "close": 6.58, "volume": 131257.0}, {"date": "2016-01-14", "close": 6.5, "volume": 192936.0}, {"date": "2016-01-15", "close": 6.55, "volume": 155013.0}, {"date": "2016-01-18", "close": 6.63, "volume": 136574.0}, {"date": "2016-01-19", "close": 6.73, "volume": 182063.0}, {"date": "2016-01-20", "close": 6.81, "volume": 282970.0}, {"date": "2016-01-21", "close": 6.61, "volume": 315541.0}, {"date": "2016-01-22", "close": 6.59, "volume": 164112.0}, {"date": "2016-01-25", "close": 6.61, "volume": 209322.0}, {"date": "2016-01-27", "close": 6.63, "volume": 266704.0}, {"date": "2016-01-28", "close": 6.27, "volume": 450346.0}, {"date": "2016-01-29", "close": 6.08, "volume": 584858.0}, {"date": "2016-02-01", "close": 6.3, "volume": 1431397.0}, {"date": "2016-02-02", "close": 6.3, "volume": 450904.0}, {"date": "2016-02-03", "close": 5.94, "volume": 561867.0}, {"date": "2016-02-04", "close": 6.11, "volume": 154395.0}, {"date": "2016-02-05", "close": 6.05, "volume": 224221.0}, {"date": "2016-02-08", "close": 5.97, "volume": 103241.0}, {"date": "2016-02-09", "close": 5.61, "volume": 684067.0}, {"date": "2016-02-10", "close": 5.71, "volume": 489547.0}, {"date": "2016-02-11", "close": 5.93, "volume": 318011.0}, {"date": "2016-02-12", "close": 5.74, "volume": 169681.0}, {"date": "2016-02-15", "close": 5.81, "volume": 226295.0}, {"date": "2016-02-16", "close": 5.75, "volume": 292629.0}, {"date": "2016-02-17", "close": 5.49, "volume": 496721.0}, {"date": "2016-02-18", "close": 5.83, "volume": 403432.0}, {"date": "2016-02-19", "close": 5.72, "volume": 188848.0}, {"date": "2016-02-22", "close": 5.75, "volume": 75788.0}, {"date": "2016-02-23", "close": 5.94, "volume": 278173.0}, {"date": "2016-02-24", "close": 6.02, "volume": 811337.0}, {"date": "2016-02-25", "close": 6.75, "volume": 876387.0}, {"date": "2016-02-26", "close": 7.58, "volume": 1033808.0}, {"date": "2016-02-29", "close": 7.62, "volume": 812275.0}, {"date": "2016-03-01", "close": 7.55, "volume": 820455.0}, {"date": "2016-03-02", "close": 7.55, "volume": 509244.0}, {"date": "2016-03-03", "close": 7.59, "volume": 496123.0}, {"date": "2016-03-04", "close": 7.57, "volume": 346406.0}, {"date": "2016-03-07", "close": 7.57, "volume": 232091.0}, {"date": "2016-03-08", "close": 7.61, "volume": 338368.0}, {"date": "2016-03-09", "close": 7.66, "volume": 285944.0}, {"date": "2016-03-10", "close": 7.93, "volume": 252322.0}, {"date": "2016-03-11", "close": 7.95, "volume": 146690.0}, {"date": "2016-03-14", "close": 7.73, "volume": 148544.0}, {"date": "2016-03-15", "close": 7.59, "volume": 184146.0}, {"date": "2016-03-16", "close": 7.57, "volume": 333774.0}, {"date": "2016-03-17", "close": 7.71, "volume": 372670.0}, {"date": "2016-03-18", "close": 7.64, "volume": 228117.0}, {"date": "2016-03-21", "close": 7.62, "volume": 77473.0}, {"date": "2016-03-22", "close": 7.7, "volume": 140500.0}, {"date": "2016-03-23", "close": 7.77, "volume": 152509.0}, {"date": "2016-03-24", "close": 7.74, "volume": 101609.0}, {"date": "2016-03-29", "close": 7.59, "volume": 94545.0}, {"date": "2016-03-30", "close": 7.7, "volume": 152220.0}, {"date": "2016-03-31", "close": 7.82, "volume": 378714.0}, {"date": "2016-04-01", "close": 7.82, "volume": 267061.0}, {"date": "2016-04-04", "close": 7.75, "volume": 231568.0}, {"date": "2016-04-05", "close": 7.44, "volume": 212990.0}, {"date": "2016-04-06", "close": 7.61, "volume": 116730.0}, {"date": "2016-04-07", "close": 7.57, "volume": 87467.0}, {"date": "2016-04-08", "close": 7.5, "volume": 79245.0}, {"date": "2016-04-11", "close": 7.46, "volume": 39132.0}, {"date": "2016-04-12", "close": 7.49, "volume": 61076.0}, {"date": "2016-04-13", "close": 7.58, "volume": 329189.0}, {"date": "2016-04-14", "close": 7.45, "volume": 302646.0}, {"date": "2016-04-15", "close": 7.5, "volume": 157373.0}, {"date": "2016-04-18", "close": 7.68, "volume": 184816.0}, {"date": "2016-04-19", "close": 7.72, "volume": 153983.0}, {"date": "2016-04-20", "close": 7.87, "volume": 174546.0}, {"date": "2016-04-21", "close": 8.0, "volume": 586223.0}, {"date": "2016-04-22", "close": 7.87, "volume": 181388.0}, {"date": "2016-04-26", "close": 7.95, "volume": 184771.0}, {"date": "2016-04-27", "close": 8.02, "volume": 215322.0}, {"date": "2016-04-28", "close": 8.43, "volume": 327011.0}, {"date": "2016-04-29", "close": 8.23, "volume": 247718.0}, {"date": "2016-05-02", "close": 8.32, "volume": 373166.0}, {"date": "2016-05-03", "close": 8.6, "volume": 227476.0}, {"date": "2016-05-04", "close": 8.31, "volume": 149107.0}, {"date": "2016-05-05", "close": 8.36, "volume": 86152.0}, {"date": "2016-05-06", "close": 8.32, "volume": 162351.0}, {"date": "2016-05-09", "close": 8.32, "volume": 82833.0}, {"date": "2016-05-10", "close": 8.24, "volume": 65552.0}, {"date": "2016-05-11", "close": 8.3, "volume": 182276.0}, {"date": "2016-05-12", "close": 8.2, "volume": 113455.0}, {"date": "2016-05-13", "close": 8.07, "volume": 124003.0}, {"date": "2016-05-16", "close": 8.05, "volume": 119680.0}, {"date": "2016-05-17", "close": 7.97, "volume": 218313.0}, {"date": "2016-05-18", "close": 7.86, "volume": 110776.0}, {"date": "2016-05-19", "close": 7.74, "volume": 139487.0}, {"date": "2016-05-20", "close": 7.71, "volume": 279953.0}, {"date": "2016-05-23", "close": 7.8, "volume": 128852.0}, {"date": "2016-05-24", "close": 7.73, "volume": 102830.0}, {"date": "2016-05-25", "close": 7.87, "volume": 126464.0}, {"date": "2016-05-26", "close": 7.74, "volume": 149787.0}, {"date": "2016-05-27", "close": 7.82, "volume": 123374.0}, {"date": "2016-05-30", "close": 7.88, "volume": 321265.0}, {"date": "2016-05-31", "close": 7.85, "volume": 148887.0}, {"date": "2016-06-01", "close": 7.71, "volume": 186723.0}, {"date": "2016-06-02", "close": 7.52, "volume": 174970.0}, {"date": "2016-06-03", "close": 7.67, "volume": 115004.0}, {"date": "2016-06-06", "close": 7.54, "volume": 157325.0}, {"date": "2016-06-07", "close": 7.56, "volume": 92300.0}, {"date": "2016-06-08", "close": 7.6, "volume": 85319.0}, {"date": "2016-06-09", "close": 7.61, "volume": 123175.0}, {"date": "2016-06-10", "close": 7.6, "volume": 153335.0}, {"date": "2016-06-14", "close": 7.27, "volume": 167805.0}, {"date": "2016-06-15", "close": 7.35, "volume": 189627.0}, {"date": "2016-06-16", "close": 7.47, "volume": 250530.0}, {"date": "2016-06-17", "close": 7.29, "volume": 461047.0}, {"date": "2016-06-20", "close": 7.41, "volume": 98804.0}, {"date": "2016-06-21", "close": 7.51, "volume": 125516.0}, {"date": "2016-06-22", "close": 7.61, "volume": 111792.0}, {"date": "2016-06-23", "close": 7.6, "volume": 116916.0}, {"date": "2016-06-24", "close": 7.49, "volume": 177087.0}, {"date": "2016-06-27", "close": 7.43, "volume": 135990.0}, {"date": "2016-06-28", "close": 7.22, "volume": 190076.0}, {"date": "2016-06-29", "close": 7.32, "volume": 120602.0}, {"date": "2016-06-30", "close": 7.49, "volume": 148982.0}, {"date": "2016-07-01", "close": 7.38, "volume": 80327.0}, {"date": "2016-07-04", "close": 7.45, "volume": 235737.0}, {"date": "2016-07-05", "close": 7.41, "volume": 467741.0}, {"date": "2016-07-06", "close": 7.3, "volume": 183623.0}, {"date": "2016-07-07", "close": 7.37, "volume": 55402.0}, {"date": "2016-07-08", "close": 7.42, "volume": 403322.0}, {"date": "2016-07-11", "close": 7.61, "volume": 70875.0}, {"date": "2016-07-12", "close": 7.7, "volume": 94887.0}, {"date": "2016-07-13", "close": 7.8, "volume": 109177.0}, {"date": "2016-07-14", "close": 7.81, "volume": 120674.0}, {"date": "2016-07-15", "close": 7.95, "volume": 150553.0}, {"date": "2016-07-18", "close": 7.96, "volume": 122556.0}, {"date": "2016-07-19", "close": 7.75, "volume": 97825.0}, {"date": "2016-07-20", "close": 7.99, "volume": 182807.0}, {"date": "2016-07-21", "close": 8.05, "volume": 191188.0}, {"date": "2016-07-22", "close": 7.99, "volume": 37518.0}, {"date": "2016-07-25", "close": 8.01, "volume": 125978.0}, {"date": "2016-07-26", "close": 8.03, "volume": 72001.0}, {"date": "2016-07-27", "close": 7.91, "volume": 107164.0}, {"date": "2016-07-28", "close": 7.9, "volume": 170034.0}, {"date": "2016-07-29", "close": 8.01, "volume": 93256.0}, {"date": "2016-08-01", "close": 8.17, "volume": 118267.0}, {"date": "2016-08-02", "close": 8.1, "volume": 75119.0}, {"date": "2016-08-03", "close": 7.9, "volume": 77893.0}, {"date": "2016-08-04", "close": 8.01, "volume": 89587.0}, {"date": "2016-08-05", "close": 8.07, "volume": 69255.0}, {"date": "2016-08-08", "close": 8.07, "volume": 48729.0}, {"date": "2016-08-09", "close": 7.93, "volume": 103668.0}, {"date": "2016-08-10", "close": 8.02, "volume": 91576.0}, {"date": "2016-08-11", "close": 7.97, "volume": 75800.0}, {"date": "2016-08-12", "close": 8.14, "volume": 199378.0}, {"date": "2016-08-15", "close": 7.98, "volume": 77944.0}, {"date": "2016-08-16", "close": 7.89, "volume": 86662.0}, {"date": "2016-08-17", "close": 7.92, "volume": 72202.0}, {"date": "2016-08-18", "close": 7.89, "volume": 113029.0}, {"date": "2016-08-19", "close": 7.99, "volume": 43355.0}, {"date": "2016-08-22", "close": 7.9, "volume": 63828.0}, {"date": "2016-08-23", "close": 8.0, "volume": 172423.0}, {"date": "2016-08-24", "close": 7.94, "volume": 93201.0}, {"date": "2016-08-25", "close": 7.89, "volume": 203807.0}, {"date": "2016-08-26", "close": 8.06, "volume": 307001.0}, {"date": "2016-08-29", "close": 8.13, "volume": 136095.0}, {"date": "2016-08-30", "close": 8.17, "volume": 880667.0}, {"date": "2016-08-31", "close": 8.2, "volume": 520996.0}, {"date": "2016-09-01", "close": 8.17, "volume": 280196.0}, {"date": "2016-09-02", "close": 8.25, "volume": 170038.0}, {"date": "2016-09-05", "close": 8.2, "volume": 213547.0}, {"date": "2016-09-06", "close": 8.15, "volume": 83477.0}, {"date": "2016-09-07", "close": 8.28, "volume": 109246.0}, {"date": "2016-09-08", "close": 8.2, "volume": 420332.0}, {"date": "2016-09-09", "close": 8.15, "volume": 281476.0}, {"date": "2016-09-12", "close": 8.07, "volume": 231547.0}, {"date": "2016-09-13", "close": 8.04, "volume": 204537.0}, {"date": "2016-09-14", "close": 8.04, "volume": 204193.0}, {"date": "2016-09-15", "close": 8.05, "volume": 361963.0}, {"date": "2016-09-16", "close": 8.43, "volume": 240702.0}, {"date": "2016-09-19", "close": 8.27, "volume": 30685.0}, {"date": "2016-09-20", "close": 8.25, "volume": 185779.0}, {"date": "2016-09-21", "close": 8.32, "volume": 487006.0}, {"date": "2016-09-22", "close": 8.53, "volume": 200481.0}, {"date": "2016-09-23", "close": 8.68, "volume": 225092.0}, {"date": "2016-09-26", "close": 8.62, "volume": 98477.0}, {"date": "2016-09-27", "close": 8.6, "volume": 151851.0}, {"date": "2016-09-28", "close": 8.65, "volume": 101772.0}, {"date": "2016-09-29", "close": 8.82, "volume": 176030.0}, {"date": "2016-09-30", "close": 8.75, "volume": 135330.0}, {"date": "2016-10-03", "close": 9.1, "volume": 124342.0}, {"date": "2016-10-04", "close": 9.15, "volume": 334855.0}, {"date": "2016-10-05", "close": 9.12, "volume": 181558.0}, {"date": "2016-10-06", "close": 9.18, "volume": 238554.0}, {"date": "2016-10-07", "close": 9.2, "volume": 198687.0}, {"date": "2016-10-10", "close": 9.18, "volume": 116727.0}, {"date": "2016-10-11", "close": 9.19, "volume": 122973.0}, {"date": "2016-10-12", "close": 9.28, "volume": 102955.0}, {"date": "2016-10-13", "close": 9.54, "volume": 237767.0}, {"date": "2016-10-14", "close": 9.49, "volume": 255328.0}, {"date": "2016-10-17", "close": 9.43, "volume": 75604.0}, {"date": "2016-10-18", "close": 9.3, "volume": 96604.0}, {"date": "2016-10-19", "close": 9.4, "volume": 71495.0}, {"date": "2016-10-20", "close": 9.47, "volume": 127390.0}, {"date": "2016-10-21", "close": 9.4, "volume": 119716.0}, {"date": "2016-10-24", "close": 9.17, "volume": 82480.0}, {"date": "2016-10-25", "close": 9.26, "volume": 65867.0}, {"date": "2016-10-26", "close": 8.88, "volume": 279193.0}, {"date": "2016-10-27", "close": 9.0, "volume": 268054.0}, {"date": "2016-10-28", "close": 9.14, "volume": 104003.0}, {"date": "2016-10-31", "close": 9.26, "volume": 196245.0}, {"date": "2016-11-01", "close": 9.25, "volume": 154446.0}, {"date": "2016-11-02", "close": 9.22, "volume": 218231.0}, {"date": "2016-11-03", "close": 8.97, "volume": 127363.0}, {"date": "2016-11-04", "close": 8.76, "volume": 129885.0}, {"date": "2016-11-07", "close": 8.95, "volume": 188889.0}, {"date": "2016-11-08", "close": 9.1, "volume": 137062.0}, {"date": "2016-11-09", "close": 8.68, "volume": 128531.0}, {"date": "2016-11-10", "close": 8.83, "volume": 133492.0}, {"date": "2016-11-11", "close": 8.81, "volume": 100718.0}, {"date": "2016-11-14", "close": 8.67, "volume": 141218.0}, {"date": "2016-11-15", "close": 8.81, "volume": 186483.0}, {"date": "2016-11-16", "close": 8.65, "volume": 98539.0}, {"date": "2016-11-17", "close": 8.57, "volume": 110455.0}, {"date": "2016-11-18", "close": 8.69, "volume": 124577.0}, {"date": "2016-11-21", "close": 8.61, "volume": 123698.0}, {"date": "2016-11-22", "close": 8.76, "volume": 102850.0}, {"date": "2016-11-23", "close": 8.82, "volume": 109541.0}, {"date": "2016-11-24", "close": 8.93, "volume": 69562.0}, {"date": "2016-11-25", "close": 9.03, "volume": 129480.0}, {"date": "2016-11-28", "close": 8.91, "volume": 86225.0}, {"date": "2016-11-29", "close": 8.89, "volume": 131424.0}, {"date": "2016-11-30", "close": 8.81, "volume": 151452.0}, {"date": "2016-12-01", "close": 8.97, "volume": 193339.0}, {"date": "2016-12-02", "close": 8.84, "volume": 134528.0}, {"date": "2016-12-05", "close": 8.47, "volume": 141361.0}, {"date": "2016-12-06", "close": 8.55, "volume": 93048.0}, {"date": "2016-12-07", "close": 8.5, "volume": 87096.0}, {"date": "2016-12-08", "close": 8.6, "volume": 104383.0}, {"date": "2016-12-09", "close": 8.69, "volume": 170530.0}, {"date": "2016-12-12", "close": 8.49, "volume": 147566.0}, {"date": "2016-12-13", "close": 8.26, "volume": 202206.0}, {"date": "2016-12-14", "close": 8.23, "volume": 336349.0}, {"date": "2016-12-15", "close": 8.38, "volume": 488473.0}, {"date": "2016-12-16", "close": 8.61, "volume": 331230.0}, {"date": "2016-12-19", "close": 8.65, "volume": 104519.0}, {"date": "2016-12-20", "close": 8.77, "volume": 271001.0}, {"date": "2016-12-21", "close": 8.73, "volume": 71199.0}, {"date": "2016-12-22", "close": 8.71, "volume": 194067.0}, {"date": "2016-12-23", "close": 8.68, "volume": 76392.0}, {"date": "2016-12-28", "close": 8.72, "volume": 96656.0}, {"date": "2016-12-29", "close": 8.7, "volume": 85540.0}, {"date": "2016-12-30", "close": 8.66, "volume": 71041.0}, {"date": "2017-01-03", "close": 8.7, "volume": 94906.0}, {"date": "2017-01-04", "close": 8.69, "volume": 74580.0}, {"date": "2017-01-05", "close": 8.65, "volume": 75599.0}, {"date": "2017-01-06", "close": 8.61, "volume": 112526.0}, {"date": "2017-01-09", "close": 8.73, "volume": 148495.0}, {"date": "2017-01-10", "close": 8.83, "volume": 169708.0}, {"date": "2017-01-11", "close": 8.57, "volume": 169970.0}, {"date": "2017-01-12", "close": 8.61, "volume": 87447.0}, {"date": "2017-01-13", "close": 8.56, "volume": 139349.0}, {"date": "2017-01-16", "close": 8.75, "volume": 111922.0}, {"date": "2017-01-17", "close": 8.55, "volume": 103353.0}, {"date": "2017-01-18", "close": 8.46, "volume": 129975.0}, {"date": "2017-01-19", "close": 8.45, "volume": 104702.0}, {"date": "2017-01-20", "close": 8.46, "volume": 76664.0}, {"date": "2017-01-23", "close": 8.49, "volume": 107293.0}, {"date": "2017-01-24", "close": 8.52, "volume": 140866.0}, {"date": "2017-01-25", "close": 8.55, "volume": 86972.0}, {"date": "2017-01-27", "close": 8.61, "volume": 74289.0}, {"date": "2017-01-30", "close": 8.37, "volume": 607503.0}, {"date": "2017-01-31", "close": 8.36, "volume": 163130.0}, {"date": "2017-02-01", "close": 8.4, "volume": 139343.0}, {"date": "2017-02-02", "close": 8.33, "volume": 111358.0}, {"date": "2017-02-03", "close": 8.3, "volume": 74380.0}, {"date": "2017-02-06", "close": 8.24, "volume": 80295.0}, {"date": "2017-02-07", "close": 8.22, "volume": 105496.0}, {"date": "2017-02-08", "close": 8.38, "volume": 293941.0}, {"date": "2017-02-09", "close": 8.4, "volume": 194282.0}, {"date": "2017-02-10", "close": 8.43, "volume": 192128.0}, {"date": "2017-02-13", "close": 8.78, "volume": 206081.0}, {"date": "2017-02-14", "close": 8.92, "volume": 131531.0}, {"date": "2017-02-15", "close": 8.86, "volume": 312477.0}, {"date": "2017-02-16", "close": 8.91, "volume": 161155.0}, {"date": "2017-02-17", "close": 8.71, "volume": 227323.0}, {"date": "2017-02-20", "close": 8.7, "volume": 70074.0}, {"date": "2017-02-21", "close": 8.51, "volume": 194885.0}, {"date": "2017-02-22", "close": 8.52, "volume": 154230.0}, {"date": "2017-02-23", "close": 8.81, "volume": 204417.0}, {"date": "2017-02-24", "close": 8.91, "volume": 797903.0}, {"date": "2017-02-27", "close": 9.41, "volume": 406329.0}, {"date": "2017-02-28", "close": 9.76, "volume": 319936.0}, {"date": "2017-03-01", "close": 10.04, "volume": 364002.0}, {"date": "2017-03-02", "close": 9.95, "volume": 472446.0}, {"date": "2017-03-03", "close": 9.55, "volume": 384189.0}, {"date": "2017-03-06", "close": 9.59, "volume": 458983.0}, {"date": "2017-03-07", "close": 9.75, "volume": 462216.0}, {"date": "2017-03-08", "close": 9.78, "volume": 323181.0}, {"date": "2017-03-09", "close": 9.77, "volume": 137894.0}, {"date": "2017-03-10", "close": 9.94, "volume": 193654.0}, {"date": "2017-03-13", "close": 10.05, "volume": 177071.0}, {"date": "2017-03-14", "close": 10.27, "volume": 486427.0}, {"date": "2017-03-15", "close": 10.21, "volume": 278050.0}, {"date": "2017-03-16", "close": 10.46, "volume": 437037.0}, {"date": "2017-03-17", "close": 10.18, "volume": 298715.0}, {"date": "2017-03-20", "close": 10.14, "volume": 80315.0}, {"date": "2017-03-21", "close": 10.1, "volume": 349305.0}, {"date": "2017-03-22", "close": 10.05, "volume": 188588.0}, {"date": "2017-03-23", "close": 10.05, "volume": 334267.0}, {"date": "2017-03-24", "close": 10.04, "volume": 114672.0}, {"date": "2017-03-27", "close": 10.06, "volume": 141768.0}, {"date": "2017-03-28", "close": 10.24, "volume": 204908.0}, {"date": "2017-03-29", "close": 10.26, "volume": 216683.0}, {"date": "2017-03-30", "close": 10.46, "volume": 230898.0}, {"date": "2017-03-31", "close": 10.33, "volume": 215386.0}, {"date": "2017-04-03", "close": 10.11, "volume": 263490.0}, {"date": "2017-04-04", "close": 10.11, "volume": 306391.0}, {"date": "2017-04-05", "close": 10.03, "volume": 170258.0}, {"date": "2017-04-06", "close": 10.01, "volume": 457646.0}, {"date": "2017-04-07", "close": 10.0, "volume": 186913.0}, {"date": "2017-04-10", "close": 10.07, "volume": 120475.0}, {"date": "2017-04-11", "close": 10.35, "volume": 384477.0}, {"date": "2017-04-12", "close": 10.4, "volume": 262929.0}, {"date": "2017-04-13", "close": 10.63, "volume": 227405.0}, {"date": "2017-04-18", "close": 10.38, "volume": 177970.0}, {"date": "2017-04-19", "close": 10.3, "volume": 192565.0}, {"date": "2017-04-20", "close": 10.19, "volume": 623237.0}, {"date": "2017-04-21", "close": 10.46, "volume": 175754.0}, {"date": "2017-04-24", "close": 10.6, "volume": 75467.0}, {"date": "2017-04-26", "close": 10.94, "volume": 284308.0}, {"date": "2017-04-27", "close": 10.68, "volume": 458903.0}, {"date": "2017-04-28", "close": 10.7, "volume": 280115.0}, {"date": "2017-05-01", "close": 10.6, "volume": 143214.0}, {"date": "2017-05-02", "close": 10.59, "volume": 297832.0}, {"date": "2017-05-03", "close": 10.65, "volume": 195357.0}, {"date": "2017-05-04", "close": 10.7, "volume": 282967.0}, {"date": "2017-05-05", "close": 10.5, "volume": 448001.0}, {"date": "2017-05-08", "close": 10.6, "volume": 284277.0}, {"date": "2017-05-09", "close": 10.71, "volume": 272345.0}, {"date": "2017-05-10", "close": 10.83, "volume": 177252.0}, {"date": "2017-05-11", "close": 10.78, "volume": 134315.0}, {"date": "2017-05-12", "close": 10.5, "volume": 114534.0}, {"date": "2017-05-15", "close": 10.59, "volume": 236803.0}, {"date": "2017-05-16", "close": 10.71, "volume": 267305.0}, {"date": "2017-05-17", "close": 10.66, "volume": 275026.0}, {"date": "2017-05-18", "close": 10.28, "volume": 391337.0}, {"date": "2017-05-19", "close": 10.13, "volume": 176543.0}, {"date": "2017-05-22", "close": 10.15, "volume": 312138.0}, {"date": "2017-05-23", "close": 10.2, "volume": 715532.0}, {"date": "2017-05-24", "close": 10.22, "volume": 255237.0}, {"date": "2017-05-25", "close": 10.32, "volume": 179564.0}, {"date": "2017-05-26", "close": 10.32, "volume": 180223.0}, {"date": "2017-05-29", "close": 10.19, "volume": 160265.0}, {"date": "2017-05-30", "close": 10.12, "volume": 186429.0}, {"date": "2017-05-31", "close": 10.29, "volume": 207605.0}, {"date": "2017-06-01", "close": 10.4, "volume": 106459.0}, {"date": "2017-06-02", "close": 10.52, "volume": 274576.0}, {"date": "2017-06-05", "close": 10.78, "volume": 172478.0}, {"date": "2017-06-06", "close": 10.61, "volume": 160077.0}, {"date": "2017-06-07", "close": 10.58, "volume": 144041.0}, {"date": "2017-06-08", "close": 10.66, "volume": 108809.0}, {"date": "2017-06-09", "close": 10.58, "volume": 101284.0}, {"date": "2017-06-13", "close": 10.54, "volume": 152178.0}, {"date": "2017-06-14", "close": 10.96, "volume": 266150.0}, {"date": "2017-06-15", "close": 11.05, "volume": 502388.0}, {"date": "2017-06-16", "close": 11.01, "volume": 377963.0}, {"date": "2017-06-19", "close": 11.1, "volume": 216469.0}, {"date": "2017-06-20", "close": 11.05, "volume": 186936.0}, {"date": "2017-06-21", "close": 10.73, "volume": 180719.0}, {"date": "2017-06-22", "close": 10.59, "volume": 332741.0}, {"date": "2017-06-23", "close": 10.6, "volume": 312442.0}, {"date": "2017-06-26", "close": 10.58, "volume": 183479.0}, {"date": "2017-06-27", "close": 10.5, "volume": 179764.0}, {"date": "2017-06-28", "close": 10.58, "volume": 97388.0}, {"date": "2017-06-29", "close": 10.58, "volume": 262736.0}, {"date": "2017-06-30", "close": 10.45, "volume": 172407.0}, {"date": "2017-07-03", "close": 10.3, "volume": 157331.0}, {"date": "2017-07-04", "close": 10.62, "volume": 339992.0}, {"date": "2017-07-05", "close": 10.52, "volume": 131146.0}, {"date": "2017-07-06", "close": 10.43, "volume": 182400.0}, {"date": "2017-07-07", "close": 10.35, "volume": 133833.0}, {"date": "2017-07-10", "close": 10.4, "volume": 81718.0}, {"date": "2017-07-11", "close": 10.26, "volume": 101378.0}, {"date": "2017-07-12", "close": 10.17, "volume": 191242.0}, {"date": "2017-07-13", "close": 10.23, "volume": 103943.0}, {"date": "2017-07-14", "close": 10.41, "volume": 338040.0}, {"date": "2017-07-17", "close": 10.4, "volume": 139277.0}, {"date": "2017-07-18", "close": 10.2, "volume": 148686.0}, {"date": "2017-07-19", "close": 10.18, "volume": 105995.0}, {"date": "2017-07-20", "close": 10.18, "volume": 139053.0}, {"date": "2017-07-21", "close": 10.34, "volume": 136895.0}, {"date": "2017-07-24", "close": 10.31, "volume": 160255.0}, {"date": "2017-07-25", "close": 10.62, "volume": 340949.0}, {"date": "2017-07-26", "close": 10.53, "volume": 109595.0}, {"date": "2017-07-27", "close": 10.37, "volume": 137696.0}, {"date": "2017-07-28", "close": 10.13, "volume": 249162.0}, {"date": "2017-07-31", "close": 10.05, "volume": 147810.0}, {"date": "2017-08-01", "close": 10.05, "volume": 155050.0}, {"date": "2017-08-02", "close": 10.02, "volume": 150420.0}, {"date": "2017-08-03", "close": 10.09, "volume": 171669.0}, {"date": "2017-08-04", "close": 9.94, "volume": 82098.0}, {"date": "2017-08-07", "close": 10.16, "volume": 104274.0}, {"date": "2017-08-08", "close": 10.13, "volume": 171576.0}, {"date": "2017-08-09", "close": 10.33, "volume": 256060.0}, {"date": "2017-08-10", "close": 10.18, "volume": 125122.0}, {"date": "2017-08-11", "close": 10.03, "volume": 136949.0}, {"date": "2017-08-14", "close": 9.86, "volume": 219352.0}, {"date": "2017-08-15", "close": 10.32, "volume": 202477.0}, {"date": "2017-08-16", "close": 10.26, "volume": 182125.0}, {"date": "2017-08-17", "close": 10.87, "volume": 248796.0}, {"date": "2017-08-18", "close": 11.09, "volume": 217534.0}, {"date": "2017-08-21", "close": 11.01, "volume": 153736.0}, {"date": "2017-08-22", "close": 11.07, "volume": 120982.0}, {"date": "2017-08-23", "close": 11.11, "volume": 235145.0}, {"date": "2017-08-24", "close": 10.86, "volume": 160549.0}, {"date": "2017-08-25", "close": 11.04, "volume": 118746.0}, {"date": "2017-08-28", "close": 10.96, "volume": 56808.0}, {"date": "2017-08-29", "close": 10.73, "volume": 178962.0}, {"date": "2017-08-30", "close": 10.78, "volume": 117094.0}, {"date": "2017-08-31", "close": 11.06, "volume": 145607.0}, {"date": "2017-09-01", "close": 10.86, "volume": 98502.0}, {"date": "2017-09-04", "close": 10.74, "volume": 56313.0}, {"date": "2017-09-05", "close": 10.65, "volume": 256332.0}, {"date": "2017-09-06", "close": 10.65, "volume": 292719.0}, {"date": "2017-09-07", "close": 10.92, "volume": 142477.0}, {"date": "2017-09-08", "close": 10.53, "volume": 151460.0}, {"date": "2017-09-11", "close": 10.53, "volume": 159098.0}, {"date": "2017-09-12", "close": 10.59, "volume": 123784.0}, {"date": "2017-09-13", "close": 10.51, "volume": 185747.0}, {"date": "2017-09-14", "close": 10.65, "volume": 246974.0}, {"date": "2017-09-15", "close": 10.69, "volume": 305450.0}, {"date": "2017-09-18", "close": 10.71, "volume": 194472.0}, {"date": "2017-09-19", "close": 10.7, "volume": 337397.0}, {"date": "2017-09-20", "close": 10.77, "volume": 131136.0}, {"date": "2017-09-21", "close": 10.73, "volume": 284878.0}, {"date": "2017-09-22", "close": 10.74, "volume": 133818.0}, {"date": "2017-09-25", "close": 10.82, "volume": 102257.0}, {"date": "2017-09-26", "close": 11.04, "volume": 289978.0}, {"date": "2017-09-27", "close": 11.09, "volume": 228776.0}, {"date": "2017-09-28", "close": 11.26, "volume": 182577.0}, {"date": "2017-09-29", "close": 11.32, "volume": 220030.0}, {"date": "2017-10-02", "close": 11.2, "volume": 121036.0}, {"date": "2017-10-03", "close": 11.21, "volume": 158186.0}, {"date": "2017-10-04", "close": 11.21, "volume": 213724.0}, {"date": "2017-10-05", "close": 11.22, "volume": 117957.0}, {"date": "2017-10-06", "close": 11.29, "volume": 115918.0}, {"date": "2017-10-09", "close": 11.52, "volume": 115133.0}, {"date": "2017-10-10", "close": 11.61, "volume": 149627.0}, {"date": "2017-10-11", "close": 11.8, "volume": 164649.0}, {"date": "2017-10-12", "close": 11.61, "volume": 130546.0}, {"date": "2017-10-13", "close": 11.82, "volume": 553066.0}, {"date": "2017-10-16", "close": 11.82, "volume": 96891.0}, {"date": "2017-10-17", "close": 11.85, "volume": 172012.0}, {"date": "2017-10-18", "close": 11.85, "volume": 121295.0}, {"date": "2017-10-19", "close": 12.02, "volume": 261328.0}, {"date": "2017-10-20", "close": 11.88, "volume": 156428.0}, {"date": "2017-10-23", "close": 11.85, "volume": 94865.0}, {"date": "2017-10-24", "close": 11.76, "volume": 152026.0}, {"date": "2017-10-25", "close": 11.84, "volume": 137547.0}, {"date": "2017-10-26", "close": 11.49, "volume": 335063.0}, {"date": "2017-10-27", "close": 11.56, "volume": 411677.0}, {"date": "2017-10-30", "close": 11.56, "volume": 151491.0}, {"date": "2017-10-31", "close": 11.65, "volume": 168090.0}, {"date": "2017-11-01", "close": 11.93, "volume": 113334.0}, {"date": "2017-11-02", "close": 12.08, "volume": 215558.0}, {"date": "2017-11-03", "close": 12.24, "volume": 267785.0}, {"date": "2017-11-06", "close": 12.25, "volume": 127441.0}, {"date": "2017-11-07", "close": 12.3, "volume": 90602.0}, {"date": "2017-11-08", "close": 12.47, "volume": 181408.0}, {"date": "2017-11-09", "close": 12.35, "volume": 133231.0}, {"date": "2017-11-10", "close": 12.61, "volume": 127397.0}, {"date": "2017-11-13", "close": 12.64, "volume": 125190.0}, {"date": "2017-11-14", "close": 12.7, "volume": 136696.0}, {"date": "2017-11-15", "close": 12.67, "volume": 163330.0}, {"date": "2017-11-16", "close": 12.72, "volume": 160485.0}, {"date": "2017-11-17", "close": 12.73, "volume": 87988.0}, {"date": "2017-11-20", "close": 12.53, "volume": 134115.0}, {"date": "2017-11-21", "close": 12.74, "volume": 236067.0}, {"date": "2017-11-22", "close": 13.05, "volume": 286273.0}, {"date": "2017-11-23", "close": 13.07, "volume": 199403.0}, {"date": "2017-11-24", "close": 12.95, "volume": 92069.0}, {"date": "2017-11-27", "close": 12.87, "volume": 132763.0}, {"date": "2017-11-28", "close": 13.07, "volume": 195672.0}, {"date": "2017-11-29", "close": 13.29, "volume": 234612.0}, {"date": "2017-11-30", "close": 13.2, "volume": 183450.0}, {"date": "2017-12-01", "close": 13.19, "volume": 64509.0}, {"date": "2017-12-04", "close": 13.17, "volume": 96754.0}, {"date": "2017-12-05", "close": 13.01, "volume": 134050.0}, {"date": "2017-12-06", "close": 12.92, "volume": 140703.0}, {"date": "2017-12-07", "close": 12.9, "volume": 126288.0}, {"date": "2017-12-08", "close": 12.9, "volume": 85945.0}, {"date": "2017-12-11", "close": 12.87, "volume": 61020.0}, {"date": "2017-12-12", "close": 12.66, "volume": 134166.0}, {"date": "2017-12-13", "close": 12.82, "volume": 171315.0}, {"date": "2017-12-14", "close": 12.75, "volume": 129035.0}, {"date": "2017-12-15", "close": 12.6, "volume": 208190.0}, {"date": "2017-12-18", "close": 12.67, "volume": 85986.0}, {"date": "2017-12-19", "close": 12.75, "volume": 130204.0}, {"date": "2017-12-20", "close": 12.6, "volume": 139678.0}, {"date": "2017-12-21", "close": 12.57, "volume": 308807.0}, {"date": "2017-12-22", "close": 12.57, "volume": 113141.0}, {"date": "2017-12-27", "close": 12.49, "volume": 85801.0}, {"date": "2017-12-28", "close": 12.95, "volume": 83406.0}, {"date": "2017-12-29", "close": 12.6, "volume": 83849.0}, {"date": "2018-01-02", "close": 12.44, "volume": 76282.0}, {"date": "2018-01-03", "close": 12.29, "volume": 75726.0}, {"date": "2018-01-04", "close": 12.31, "volume": 58279.0}, {"date": "2018-01-05", "close": 12.29, "volume": 35314.0}, {"date": "2018-01-08", "close": 12.38, "volume": 48546.0}, {"date": "2018-01-09", "close": 12.32, "volume": 101856.0}, {"date": "2018-01-10", "close": 12.4, "volume": 106371.0}, {"date": "2018-01-11", "close": 12.38, "volume": 115777.0}, {"date": "2018-01-12", "close": 12.21, "volume": 326674.0}, {"date": "2018-01-15", "close": 12.2, "volume": 72518.0}, {"date": "2018-01-16", "close": 12.59, "volume": 158763.0}, {"date": "2018-01-17", "close": 12.47, "volume": 1908235.0}, {"date": "2018-01-18", "close": 12.36, "volume": 143167.0}, {"date": "2018-01-19", "close": 12.37, "volume": 113566.0}, {"date": "2018-01-22", "close": 12.28, "volume": 57989.0}, {"date": "2018-01-23", "close": 12.24, "volume": 179392.0}, {"date": "2018-01-24", "close": 12.2, "volume": 103674.0}, {"date": "2018-01-25", "close": 12.08, "volume": 102185.0}, {"date": "2018-01-29", "close": 12.09, "volume": 106560.0}, {"date": "2018-01-30", "close": 11.99, "volume": 103350.0}, {"date": "2018-01-31", "close": 12.28, "volume": 131619.0}, {"date": "2018-02-01", "close": 12.2, "volume": 202845.0}, {"date": "2018-02-02", "close": 12.25, "volume": 327527.0}, {"date": "2018-02-05", "close": 12.18, "volume": 365219.0}, {"date": "2018-02-06", "close": 11.6, "volume": 291557.0}, {"date": "2018-02-07", "close": 11.82, "volume": 196972.0}, {"date": "2018-02-08", "close": 11.97, "volume": 124159.0}, {"date": "2018-02-09", "close": 11.75, "volume": 135547.0}, {"date": "2018-02-12", "close": 11.99, "volume": 130490.0}, {"date": "2018-02-13", "close": 12.3, "volume": 140377.0}, {"date": "2018-02-14", "close": 12.25, "volume": 118176.0}, {"date": "2018-02-15", "close": 12.9, "volume": 1290878.0}, {"date": "2018-02-16", "close": 13.4, "volume": 363421.0}, {"date": "2018-02-19", "close": 13.37, "volume": 429540.0}, {"date": "2018-02-20", "close": 13.07, "volume": 165838.0}, {"date": "2018-02-21", "close": 13.04, "volume": 197763.0}, {"date": "2018-02-22", "close": 13.06, "volume": 144266.0}, {"date": "2018-02-23", "close": 13.07, "volume": 147186.0}, {"date": "2018-02-26", "close": 13.04, "volume": 178591.0}, {"date": "2018-02-27", "close": 12.89, "volume": 315454.0}, {"date": "2018-02-28", "close": 12.79, "volume": 155622.0}, {"date": "2018-03-01", "close": 12.65, "volume": 137703.0}, {"date": "2018-03-02", "close": 12.42, "volume": 164435.0}, {"date": "2018-03-05", "close": 12.12, "volume": 177343.0}, {"date": "2018-03-06", "close": 12.38, "volume": 97132.0}, {"date": "2018-03-07", "close": 12.19, "volume": 284899.0}, {"date": "2018-03-08", "close": 12.22, "volume": 199561.0}, {"date": "2018-03-09", "close": 12.5, "volume": 169329.0}, {"date": "2018-03-12", "close": 12.55, "volume": 265423.0}, {"date": "2018-03-13", "close": 12.65, "volume": 248119.0}, {"date": "2018-03-14", "close": 12.51, "volume": 306627.0}, {"date": "2018-03-15", "close": 12.3, "volume": 336872.0}, {"date": "2018-03-16", "close": 12.27, "volume": 218266.0}, {"date": "2018-03-19", "close": 12.2, "volume": 205430.0}, {"date": "2018-03-20", "close": 12.24, "volume": 254369.0}, {"date": "2018-03-21", "close": 12.17, "volume": 294828.0}, {"date": "2018-03-22", "close": 12.25, "volume": 240129.0}, {"date": "2018-03-23", "close": 12.17, "volume": 251068.0}, {"date": "2018-03-26", "close": 11.85, "volume": 245975.0}, {"date": "2018-03-27", "close": 11.8, "volume": 365557.0}, {"date": "2018-03-28", "close": 11.5, "volume": 361091.0}, {"date": "2018-03-29", "close": 11.63, "volume": 445320.0}, {"date": "2018-04-03", "close": 11.27, "volume": 282788.0}, {"date": "2018-04-04", "close": 11.1, "volume": 662208.0}, {"date": "2018-04-05", "close": 11.1, "volume": 324666.0}, {"date": "2018-04-06", "close": 11.05, "volume": 292630.0}, {"date": "2018-04-09", "close": 10.97, "volume": 483246.0}, {"date": "2018-04-10", "close": 11.21, "volume": 357516.0}, {"date": "2018-04-11", "close": 11.14, "volume": 728872.0}, {"date": "2018-04-12", "close": 11.15, "volume": 851845.0}, {"date": "2018-04-13", "close": 11.14, "volume": 181001.0}, {"date": "2018-04-16", "close": 11.05, "volume": 344743.0}, {"date": "2018-04-17", "close": 11.01, "volume": 292722.0}, {"date": "2018-04-18", "close": 11.16, "volume": 444576.0}, {"date": "2018-04-19", "close": 11.09, "volume": 725003.0}, {"date": "2018-04-20", "close": 11.03, "volume": 323223.0}, {"date": "2018-04-23", "close": 10.91, "volume": 468029.0}, {"date": "2018-04-24", "close": 11.08, "volume": 317152.0}, {"date": "2018-04-26", "close": 11.17, "volume": 502906.0}, {"date": "2018-04-27", "close": 11.28, "volume": 567474.0}, {"date": "2018-04-30", "close": 11.39, "volume": 803698.0}, {"date": "2018-05-01", "close": 11.43, "volume": 1704756.0}, {"date": "2018-05-02", "close": 11.3, "volume": 297447.0}, {"date": "2018-05-03", "close": 11.4, "volume": 209699.0}, {"date": "2018-05-04", "close": 11.35, "volume": 101094.0}, {"date": "2018-05-07", "close": 11.16, "volume": 169662.0}, {"date": "2018-05-08", "close": 11.01, "volume": 609517.0}, {"date": "2018-05-09", "close": 11.2, "volume": 213980.0}, {"date": "2018-05-10", "close": 11.38, "volume": 253437.0}, {"date": "2018-05-11", "close": 11.35, "volume": 76779.0}, {"date": "2018-05-14", "close": 11.2, "volume": 135159.0}, {"date": "2018-05-15", "close": 11.15, "volume": 178997.0}, {"date": "2018-05-16", "close": 11.38, "volume": 204119.0}, {"date": "2018-05-17", "close": 11.45, "volume": 184073.0}, {"date": "2018-05-18", "close": 11.38, "volume": 157342.0}, {"date": "2018-05-21", "close": 11.5, "volume": 109007.0}, {"date": "2018-05-22", "close": 11.65, "volume": 273654.0}, {"date": "2018-05-23", "close": 11.61, "volume": 371364.0}, {"date": "2018-05-24", "close": 11.52, "volume": 283767.0}, {"date": "2018-05-25", "close": 11.55, "volume": 107245.0}, {"date": "2018-05-28", "close": 11.58, "volume": 116996.0}, {"date": "2018-05-29", "close": 11.54, "volume": 177498.0}, {"date": "2018-05-30", "close": 11.51, "volume": 172856.0}, {"date": "2018-05-31", "close": 11.62, "volume": 431004.0}, {"date": "2018-06-01", "close": 11.56, "volume": 213427.0}, {"date": "2018-06-04", "close": 11.44, "volume": 206412.0}, {"date": "2018-06-05", "close": 11.46, "volume": 335992.0}, {"date": "2018-06-06", "close": 11.37, "volume": 298078.0}, {"date": "2018-06-07", "close": 11.4, "volume": 199605.0}, {"date": "2018-06-08", "close": 11.36, "volume": 163137.0}, {"date": "2018-06-12", "close": 11.74, "volume": 273700.0}, {"date": "2018-06-13", "close": 11.51, "volume": 130605.0}, {"date": "2018-06-14", "close": 11.38, "volume": 187546.0}, {"date": "2018-06-15", "close": 11.66, "volume": 235038.0}, {"date": "2018-06-18", "close": 11.44, "volume": 200101.0}, {"date": "2018-06-19", "close": 11.4, "volume": 147353.0}, {"date": "2018-06-20", "close": 11.45, "volume": 98334.0}, {"date": "2018-06-21", "close": 11.9, "volume": 497082.0}, {"date": "2018-06-22", "close": 11.5, "volume": 383262.0}, {"date": "2018-06-25", "close": 11.83, "volume": 208306.0}, {"date": "2018-06-26", "close": 11.84, "volume": 208957.0}, {"date": "2018-06-27", "close": 11.89, "volume": 118893.0}, {"date": "2018-06-28", "close": 11.78, "volume": 171415.0}, {"date": "2018-06-29", "close": 11.62, "volume": 134964.0}, {"date": "2018-07-02", "close": 11.53, "volume": 192028.0}, {"date": "2018-07-03", "close": 11.85, "volume": 146584.0}, {"date": "2018-07-04", "close": 11.62, "volume": 125729.0}, {"date": "2018-07-05", "close": 11.68, "volume": 151064.0}, {"date": "2018-07-06", "close": 11.95, "volume": 179639.0}, {"date": "2018-07-09", "close": 11.75, "volume": 103362.0}, {"date": "2018-07-10", "close": 11.71, "volume": 124574.0}, {"date": "2018-07-11", "close": 11.52, "volume": 148005.0}, {"date": "2018-07-12", "close": 11.33, "volume": 215007.0}, {"date": "2018-07-13", "close": 11.35, "volume": 152615.0}, {"date": "2018-07-16", "close": 11.04, "volume": 224773.0}, {"date": "2018-07-17", "close": 11.07, "volume": 172698.0}, {"date": "2018-07-18", "close": 11.05, "volume": 103167.0}, {"date": "2018-07-19", "close": 11.02, "volume": 155626.0}, {"date": "2018-07-20", "close": 11.18, "volume": 87393.0}, {"date": "2018-07-23", "close": 10.88, "volume": 131116.0}, {"date": "2018-07-24", "close": 11.17, "volume": 125905.0}, {"date": "2018-07-25", "close": 11.1, "volume": 196749.0}, {"date": "2018-07-26", "close": 11.24, "volume": 161251.0}, {"date": "2018-07-27", "close": 11.39, "volume": 97798.0}, {"date": "2018-07-30", "close": 11.08, "volume": 167347.0}, {"date": "2018-07-31", "close": 10.74, "volume": 308064.0}, {"date": "2018-08-01", "close": 10.76, "volume": 128665.0}, {"date": "2018-08-02", "close": 10.69, "volume": 426601.0}, {"date": "2018-08-03", "close": 11.0, "volume": 152301.0}, {"date": "2018-08-06", "close": 11.04, "volume": 103247.0}, {"date": "2018-08-07", "close": 10.8, "volume": 217893.0}, {"date": "2018-08-08", "close": 10.89, "volume": 278741.0}, {"date": "2018-08-09", "close": 10.88, "volume": 204527.0}, {"date": "2018-08-10", "close": 10.99, "volume": 132774.0}, {"date": "2018-08-13", "close": 11.03, "volume": 124507.0}, {"date": "2018-08-14", "close": 11.24, "volume": 164692.0}, {"date": "2018-08-15", "close": 11.64, "volume": 227634.0}, {"date": "2018-08-16", "close": 13.1, "volume": 723301.0}, {"date": "2018-08-17", "close": 12.97, "volume": 327346.0}, {"date": "2018-08-20", "close": 13.5, "volume": 414309.0}, {"date": "2018-08-21", "close": 13.57, "volume": 444159.0}, {"date": "2018-08-22", "close": 13.65, "volume": 404081.0}, {"date": "2018-08-23", "close": 13.56, "volume": 341743.0}, {"date": "2018-08-24", "close": 13.49, "volume": 522225.0}, {"date": "2018-08-27", "close": 13.65, "volume": 225541.0}, {"date": "2018-08-28", "close": 13.68, "volume": 256442.0}, {"date": "2018-08-29", "close": 13.84, "volume": 211903.0}, {"date": "2018-08-30", "close": 13.8, "volume": 250231.0}, {"date": "2018-08-31", "close": 13.57, "volume": 289974.0}, {"date": "2018-09-03", "close": 13.73, "volume": 237554.0}, {"date": "2018-09-04", "close": 13.61, "volume": 204471.0}, {"date": "2018-09-05", "close": 13.57, "volume": 165911.0}, {"date": "2018-09-06", "close": 13.58, "volume": 254735.0}, {"date": "2018-09-07", "close": 13.45, "volume": 125250.0}, {"date": "2018-09-10", "close": 13.45, "volume": 134114.0}, {"date": "2018-09-11", "close": 13.37, "volume": 141649.0}, {"date": "2018-09-12", "close": 13.39, "volume": 157615.0}, {"date": "2018-09-13", "close": 13.21, "volume": 108928.0}, {"date": "2018-09-14", "close": 13.09, "volume": 146434.0}, {"date": "2018-09-17", "close": 13.2, "volume": 161836.0}, {"date": "2018-09-18", "close": 12.85, "volume": 162554.0}, {"date": "2018-09-19", "close": 12.9, "volume": 250894.0}, {"date": "2018-09-20", "close": 12.66, "volume": 425651.0}, {"date": "2018-09-21", "close": 12.66, "volume": 270590.0}, {"date": "2018-09-24", "close": 12.87, "volume": 216868.0}, {"date": "2018-09-25", "close": 12.87, "volume": 195485.0}, {"date": "2018-09-26", "close": 13.16, "volume": 135570.0}, {"date": "2018-09-27", "close": 13.07, "volume": 147134.0}, {"date": "2018-09-28", "close": 13.08, "volume": 154636.0}, {"date": "2018-10-01", "close": 12.99, "volume": 61952.0}, {"date": "2018-10-02", "close": 12.64, "volume": 181120.0}, {"date": "2018-10-03", "close": 12.77, "volume": 220074.0}, {"date": "2018-10-04", "close": 12.6, "volume": 180579.0}, {"date": "2018-10-05", "close": 12.59, "volume": 151288.0}, {"date": "2018-10-08", "close": 12.43, "volume": 237496.0}, {"date": "2018-10-09", "close": 12.33, "volume": 199679.0}, {"date": "2018-10-10", "close": 12.33, "volume": 258790.0}, {"date": "2018-10-11", "close": 12.36, "volume": 305679.0}, {"date": "2018-10-12", "close": 12.34, "volume": 174606.0}, {"date": "2018-10-15", "close": 12.33, "volume": 236660.0}, {"date": "2018-10-16", "close": 12.41, "volume": 182868.0}, {"date": "2018-10-17", "close": 12.44, "volume": 191381.0}, {"date": "2018-10-18", "close": 12.46, "volume": 193648.0}, {"date": "2018-10-19", "close": 12.28, "volume": 178123.0}, {"date": "2018-10-22", "close": 12.14, "volume": 167499.0}, {"date": "2018-10-23", "close": 11.96, "volume": 335661.0}, {"date": "2018-10-24", "close": 12.0, "volume": 214330.0}, {"date": "2018-10-25", "close": 11.8, "volume": 310894.0}, {"date": "2018-10-26", "close": 11.93, "volume": 211018.0}, {"date": "2018-10-29", "close": 12.02, "volume": 331885.0}, {"date": "2018-10-30", "close": 12.27, "volume": 267437.0}, {"date": "2018-10-31", "close": 12.29, "volume": 151528.0}, {"date": "2018-11-01", "close": 12.27, "volume": 162193.0}, {"date": "2018-11-02", "close": 12.21, "volume": 165016.0}, {"date": "2018-11-05", "close": 12.12, "volume": 87166.0}, {"date": "2018-11-06", "close": 12.09, "volume": 68290.0}, {"date": "2018-11-07", "close": 12.22, "volume": 101791.0}, {"date": "2018-11-08", "close": 12.54, "volume": 167635.0}, {"date": "2018-11-09", "close": 12.61, "volume": 274310.0}, {"date": "2018-11-12", "close": 12.8, "volume": 867669.0}, {"date": "2018-11-13", "close": 12.32, "volume": 264274.0}, {"date": "2018-11-14", "close": 11.55, "volume": 340637.0}, {"date": "2018-11-15", "close": 11.93, "volume": 261618.0}, {"date": "2018-11-16", "close": 11.82, "volume": 181468.0}, {"date": "2018-11-19", "close": 11.79, "volume": 248582.0}, {"date": "2018-11-20", "close": 11.65, "volume": 265825.0}, {"date": "2018-11-21", "close": 11.65, "volume": 297072.0}, {"date": "2018-11-22", "close": 11.65, "volume": 161447.0}, {"date": "2018-11-23", "close": 11.23, "volume": 482458.0}, {"date": "2018-11-26", "close": 10.89, "volume": 721822.0}, {"date": "2018-11-27", "close": 10.97, "volume": 331390.0}, {"date": "2018-11-28", "close": 11.14, "volume": 356208.0}, {"date": "2018-11-29", "close": 11.26, "volume": 291444.0}, {"date": "2018-11-30", "close": 10.97, "volume": 416189.0}, {"date": "2018-12-03", "close": 11.16, "volume": 198501.0}, {"date": "2018-12-04", "close": 11.07, "volume": 150690.0}, {"date": "2018-12-05", "close": 11.1, "volume": 259281.0}, {"date": "2018-12-06", "close": 10.92, "volume": 92787.0}, {"date": "2018-12-07", "close": 10.95, "volume": 80420.0}, {"date": "2018-12-10", "close": 10.89, "volume": 259196.0}, {"date": "2018-12-11", "close": 10.89, "volume": 182095.0}, {"date": "2018-12-12", "close": 11.04, "volume": 102607.0}, {"date": "2018-12-13", "close": 11.22, "volume": 89131.0}, {"date": "2018-12-14", "close": 10.94, "volume": 164354.0}, {"date": "2018-12-17", "close": 11.4, "volume": 216264.0}, {"date": "2018-12-18", "close": 11.2, "volume": 173329.0}, {"date": "2018-12-19", "close": 10.65, "volume": 747618.0}, {"date": "2018-12-20", "close": 10.41, "volume": 539666.0}, {"date": "2018-12-21", "close": 10.28, "volume": 304658.0}, {"date": "2018-12-24", "close": 10.42, "volume": 48837.0}, {"date": "2018-12-27", "close": 10.48, "volume": 232931.0}, {"date": "2018-12-28", "close": 10.53, "volume": 81145.0}, {"date": "2018-12-31", "close": 10.66, "volume": 68236.0}, {"date": "2019-01-02", "close": 10.43, "volume": 274943.0}, {"date": "2019-01-03", "close": 10.35, "volume": 153436.0}, {"date": "2019-01-04", "close": 10.57, "volume": 203290.0}, {"date": "2019-01-07", "close": 10.79, "volume": 111993.0}, {"date": "2019-01-08", "close": 10.81, "volume": 172741.0}, {"date": "2019-01-09", "close": 10.9, "volume": 189898.0}, {"date": "2019-01-10", "close": 10.69, "volume": 169911.0}, {"date": "2019-01-11", "close": 10.6, "volume": 135419.0}, {"date": "2019-01-14", "close": 10.5, "volume": 128650.0}, {"date": "2019-01-15", "close": 10.73, "volume": 166157.0}, {"date": "2019-01-16", "close": 10.57, "volume": 201883.0}, {"date": "2019-01-17", "close": 10.49, "volume": 122300.0}, {"date": "2019-01-18", "close": 10.58, "volume": 334333.0}, {"date": "2019-01-21", "close": 10.74, "volume": 108782.0}, {"date": "2019-01-22", "close": 10.99, "volume": 138792.0}, {"date": "2019-01-23", "close": 11.0, "volume": 144977.0}, {"date": "2019-01-24", "close": 11.0, "volume": 151726.0}, {"date": "2019-01-25", "close": 11.08, "volume": 117590.0}, {"date": "2019-01-29", "close": 10.97, "volume": 86782.0}, {"date": "2019-01-30", "close": 11.01, "volume": 301011.0}, {"date": "2019-01-31", "close": 10.98, "volume": 180077.0}, {"date": "2019-02-01", "close": 10.9, "volume": 96066.0}, {"date": "2019-02-04", "close": 10.85, "volume": 114418.0}, {"date": "2019-02-05", "close": 11.17, "volume": 126376.0}, {"date": "2019-02-06", "close": 11.38, "volume": 120022.0}, {"date": "2019-02-07", "close": 11.5, "volume": 121347.0}, {"date": "2019-02-08", "close": 11.5, "volume": 122769.0}, {"date": "2019-02-11", "close": 11.62, "volume": 154599.0}, {"date": "2019-02-12", "close": 11.71, "volume": 112653.0}, {"date": "2019-02-13", "close": 11.94, "volume": 297950.0}, {"date": "2019-02-14", "close": 14.09, "volume": 1269609.0}, {"date": "2019-02-15", "close": 14.0, "volume": 685257.0}, {"date": "2019-02-18", "close": 14.37, "volume": 310810.0}, {"date": "2019-02-19", "close": 14.85, "volume": 272824.0}, {"date": "2019-02-20", "close": 15.27, "volume": 364874.0}, {"date": "2019-02-21", "close": 15.21, "volume": 684706.0}, {"date": "2019-02-22", "close": 15.43, "volume": 439594.0}, {"date": "2019-02-25", "close": 15.44, "volume": 327322.0}, {"date": "2019-02-26", "close": 15.53, "volume": 312318.0}, {"date": "2019-02-27", "close": 15.72, "volume": 240807.0}, {"date": "2019-02-28", "close": 15.75, "volume": 409713.0}, {"date": "2019-03-01", "close": 15.97, "volume": 371841.0}, {"date": "2019-03-04", "close": 15.9, "volume": 406397.0}, {"date": "2019-03-05", "close": 15.88, "volume": 489927.0}, {"date": "2019-03-06", "close": 16.4, "volume": 541879.0}, {"date": "2019-03-07", "close": 16.7, "volume": 650754.0}, {"date": "2019-03-08", "close": 16.59, "volume": 367969.0}, {"date": "2019-03-11", "close": 16.63, "volume": 266846.0}, {"date": "2019-03-12", "close": 16.41, "volume": 701507.0}, {"date": "2019-03-13", "close": 16.61, "volume": 380901.0}, {"date": "2019-03-14", "close": 16.76, "volume": 364337.0}, {"date": "2019-03-15", "close": 16.55, "volume": 457503.0}, {"date": "2019-03-18", "close": 16.61, "volume": 700446.0}, {"date": "2019-03-19", "close": 16.54, "volume": 393943.0}, {"date": "2019-03-20", "close": 16.51, "volume": 463770.0}, {"date": "2019-03-21", "close": 16.49, "volume": 377032.0}, {"date": "2019-03-22", "close": 16.7, "volume": 248623.0}, {"date": "2019-03-25", "close": 16.49, "volume": 136753.0}, {"date": "2019-03-26", "close": 16.33, "volume": 111209.0}, {"date": "2019-03-27", "close": 16.43, "volume": 236551.0}, {"date": "2019-03-28", "close": 16.2, "volume": 292258.0}, {"date": "2019-03-29", "close": 16.28, "volume": 120447.0}, {"date": "2019-04-01", "close": 16.38, "volume": 218230.0}, {"date": "2019-04-02", "close": 16.81, "volume": 209382.0}, {"date": "2019-04-03", "close": 17.53, "volume": 572655.0}, {"date": "2019-04-04", "close": 17.38, "volume": 218413.0}, {"date": "2019-04-05", "close": 17.27, "volume": 217020.0}, {"date": "2019-04-08", "close": 17.97, "volume": 229808.0}, {"date": "2019-04-09", "close": 17.65, "volume": 251591.0}, {"date": "2019-04-10", "close": 17.52, "volume": 246608.0}, {"date": "2019-04-11", "close": 17.73, "volume": 288894.0}, {"date": "2019-04-12", "close": 17.91, "volume": 175051.0}, {"date": "2019-04-15", "close": 17.66, "volume": 101642.0}, {"date": "2019-04-16", "close": 17.58, "volume": 208136.0}, {"date": "2019-04-17", "close": 17.58, "volume": 158878.0}, {"date": "2019-04-18", "close": 17.39, "volume": 360968.0}, {"date": "2019-04-23", "close": 18.13, "volume": 728818.0}, {"date": "2019-04-24", "close": 18.56, "volume": 352174.0}, {"date": "2019-04-26", "close": 18.81, "volume": 270858.0}, {"date": "2019-04-29", "close": 18.96, "volume": 237842.0}, {"date": "2019-04-30", "close": 19.24, "volume": 298420.0}, {"date": "2019-05-01", "close": 19.53, "volume": 671225.0}, {"date": "2019-05-02", "close": 19.04, "volume": 109708.0}, {"date": "2019-05-03", "close": 19.04, "volume": 660385.0}, {"date": "2019-05-06", "close": 19.02, "volume": 672900.0}, {"date": "2019-05-07", "close": 19.19, "volume": 271051.0}, {"date": "2019-05-08", "close": 18.78, "volume": 322195.0}, {"date": "2019-05-09", "close": 18.76, "volume": 307026.0}, {"date": "2019-05-10", "close": 18.18, "volume": 275621.0}, {"date": "2019-05-13", "close": 18.03, "volume": 449143.0}, {"date": "2019-05-14", "close": 17.94, "volume": 395337.0}, {"date": "2019-05-15", "close": 17.95, "volume": 249019.0}, {"date": "2019-05-16", "close": 17.92, "volume": 220280.0}, {"date": "2019-05-17", "close": 18.18, "volume": 218669.0}, {"date": "2019-05-20", "close": 18.02, "volume": 172596.0}, {"date": "2019-05-21", "close": 17.7, "volume": 137606.0}, {"date": "2019-05-22", "close": 17.67, "volume": 213914.0}, {"date": "2019-05-23", "close": 17.67, "volume": 192988.0}, {"date": "2019-05-24", "close": 17.01, "volume": 270803.0}, {"date": "2019-05-27", "close": 17.28, "volume": 293756.0}, {"date": "2019-05-28", "close": 17.3, "volume": 429504.0}, {"date": "2019-05-29", "close": 17.34, "volume": 315078.0}, {"date": "2019-05-30", "close": 17.05, "volume": 1204229.0}, {"date": "2019-05-31", "close": 16.88, "volume": 204494.0}, {"date": "2019-06-03", "close": 16.55, "volume": 454074.0}, {"date": "2019-06-04", "close": 16.36, "volume": 345393.0}, {"date": "2019-06-05", "close": 16.36, "volume": 254419.0}, {"date": "2019-06-06", "close": 16.33, "volume": 350239.0}, {"date": "2019-06-07", "close": 16.73, "volume": 180658.0}, {"date": "2019-06-11", "close": 16.66, "volume": 287360.0}, {"date": "2019-06-12", "close": 17.09, "volume": 894609.0}, {"date": "2019-06-13", "close": 16.8, "volume": 399657.0}, {"date": "2019-06-14", "close": 16.97, "volume": 428079.0}, {"date": "2019-06-17", "close": 16.96, "volume": 255144.0}, {"date": "2019-06-18", "close": 16.74, "volume": 572681.0}, {"date": "2019-06-19", "close": 16.76, "volume": 359598.0}, {"date": "2019-06-20", "close": 16.82, "volume": 450046.0}, {"date": "2019-06-21", "close": 16.37, "volume": 344377.0}, {"date": "2019-06-24", "close": 16.52, "volume": 289085.0}, {"date": "2019-06-25", "close": 16.58, "volume": 153711.0}, {"date": "2019-06-26", "close": 16.48, "volume": 336404.0}, {"date": "2019-06-27", "close": 16.55, "volume": 168416.0}, {"date": "2019-06-28", "close": 16.36, "volume": 144946.0}, {"date": "2019-07-01", "close": 16.59, "volume": 224863.0}, {"date": "2019-07-02", "close": 16.4, "volume": 165768.0}, {"date": "2019-07-03", "close": 16.35, "volume": 220848.0}, {"date": "2019-07-04", "close": 16.3, "volume": 185043.0}, {"date": "2019-07-05", "close": 16.1, "volume": 184031.0}, {"date": "2019-07-08", "close": 16.05, "volume": 270214.0}, {"date": "2019-07-09", "close": 17.01, "volume": 294665.0}, {"date": "2019-07-10", "close": 17.61, "volume": 251001.0}, {"date": "2019-07-11", "close": 18.08, "volume": 345814.0}, {"date": "2019-07-12", "close": 18.02, "volume": 255208.0}, {"date": "2019-07-15", "close": 18.17, "volume": 121101.0}, {"date": "2019-07-16", "close": 18.17, "volume": 172672.0}, {"date": "2019-07-17", "close": 17.99, "volume": 213225.0}, {"date": "2019-07-18", "close": 17.95, "volume": 181583.0}, {"date": "2019-07-19", "close": 17.93, "volume": 77041.0}, {"date": "2019-07-22", "close": 17.95, "volume": 177246.0}, {"date": "2019-07-23", "close": 18.08, "volume": 187532.0}, {"date": "2019-07-24", "close": 18.38, "volume": 380069.0}, {"date": "2019-07-25", "close": 19.1, "volume": 294761.0}, {"date": "2019-07-26", "close": 18.95, "volume": 191806.0}, {"date": "2019-07-29", "close": 19.31, "volume": 150694.0}, {"date": "2019-07-30", "close": 19.36, "volume": 161140.0}, {"date": "2019-07-31", "close": 19.23, "volume": 146656.0}, {"date": "2019-08-01", "close": 18.91, "volume": 253626.0}, {"date": "2019-08-02", "close": 18.85, "volume": 157136.0}, {"date": "2019-08-05", "close": 18.26, "volume": 116976.0}, {"date": "2019-08-06", "close": 17.65, "volume": 167613.0}, {"date": "2019-08-07", "close": 17.62, "volume": 175899.0}, {"date": "2019-08-08", "close": 18.53, "volume": 195604.0}, {"date": "2019-08-09", "close": 18.83, "volume": 180188.0}, {"date": "2019-08-12", "close": 19.18, "volume": 242596.0}, {"date": "2019-08-13", "close": 18.98, "volume": 341609.0}, {"date": "2019-08-14", "close": 19.38, "volume": 262575.0}, {"date": "2019-08-15", "close": 18.13, "volume": 532686.0}, {"date": "2019-08-16", "close": 16.35, "volume": 1161239.0}, {"date": "2019-08-19", "close": 16.07, "volume": 664066.0}, {"date": "2019-08-20", "close": 15.92, "volume": 522753.0}, {"date": "2019-08-21", "close": 15.67, "volume": 832018.0}, {"date": "2019-08-22", "close": 15.56, "volume": 571263.0}, {"date": "2019-08-23", "close": 15.68, "volume": 295254.0}, {"date": "2019-08-26", "close": 15.35, "volume": 242006.0}, {"date": "2019-08-27", "close": 15.65, "volume": 279485.0}, {"date": "2019-08-28", "close": 15.87, "volume": 263011.0}, {"date": "2019-08-29", "close": 15.8, "volume": 294087.0}, {"date": "2019-08-30", "close": 16.26, "volume": 289211.0}, {"date": "2019-09-02", "close": 16.48, "volume": 262514.0}, {"date": "2019-09-03", "close": 16.4, "volume": 342871.0}, {"date": "2019-09-04", "close": 16.3, "volume": 286579.0}, {"date": "2019-09-05", "close": 16.61, "volume": 332325.0}, {"date": "2019-09-06", "close": 16.8, "volume": 188941.0}, {"date": "2019-09-09", "close": 17.02, "volume": 177165.0}, {"date": "2019-09-10", "close": 16.98, "volume": 273417.0}, {"date": "2019-09-11", "close": 16.5, "volume": 493629.0}, {"date": "2019-09-12", "close": 16.28, "volume": 225976.0}, {"date": "2019-09-13", "close": 16.52, "volume": 264828.0}, {"date": "2019-09-16", "close": 16.93, "volume": 302530.0}, {"date": "2019-09-17", "close": 16.32, "volume": 351143.0}, {"date": "2019-09-18", "close": 16.13, "volume": 214554.0}, {"date": "2019-09-19", "close": 15.71, "volume": 700182.0}, {"date": "2019-09-20", "close": 15.96, "volume": 396622.0}, {"date": "2019-09-23", "close": 16.48, "volume": 322045.0}, {"date": "2019-09-24", "close": 16.56, "volume": 167292.0}, {"date": "2019-09-25", "close": 16.19, "volume": 227677.0}, {"date": "2019-09-26", "close": 16.1, "volume": 134898.0}, {"date": "2019-09-27", "close": 16.19, "volume": 123940.0}, {"date": "2019-09-30", "close": 16.1, "volume": 181141.0}, {"date": "2019-10-01", "close": 16.32, "volume": 281745.0}, {"date": "2019-10-02", "close": 16.22, "volume": 220865.0}, {"date": "2019-10-03", "close": 15.92, "volume": 377222.0}, {"date": "2019-10-04", "close": 15.8, "volume": 293921.0}, {"date": "2019-10-07", "close": 16.01, "volume": 102844.0}, {"date": "2019-10-08", "close": 15.98, "volume": 184229.0}, {"date": "2019-10-09", "close": 15.94, "volume": 187328.0}, {"date": "2019-10-10", "close": 15.72, "volume": 175243.0}, {"date": "2019-10-11", "close": 15.88, "volume": 188789.0}, {"date": "2019-10-14", "close": 15.97, "volume": 146464.0}, {"date": "2019-10-15", "close": 15.6, "volume": 328255.0}, {"date": "2019-10-16", "close": 16.11, "volume": 331861.0}, {"date": "2019-10-17", "close": 15.62, "volume": 364290.0}, {"date": "2019-10-18", "close": 15.22, "volume": 259261.0}, {"date": "2019-10-21", "close": 14.91, "volume": 201430.0}, {"date": "2019-10-22", "close": 14.8, "volume": 256790.0}, {"date": "2019-10-23", "close": 14.91, "volume": 264010.0}, {"date": "2019-10-24", "close": 14.81, "volume": 283396.0}, {"date": "2019-10-25", "close": 14.98, "volume": 202993.0}, {"date": "2019-10-28", "close": 14.89, "volume": 123256.0}, {"date": "2019-10-29", "close": 14.87, "volume": 446614.0}, {"date": "2019-10-30", "close": 15.2, "volume": 284167.0}, {"date": "2019-10-31", "close": 15.34, "volume": 182994.0}, {"date": "2019-11-01", "close": 15.6, "volume": 260010.0}, {"date": "2019-11-04", "close": 15.9, "volume": 302671.0}, {"date": "2019-11-05", "close": 16.0, "volume": 212270.0}, {"date": "2019-11-06", "close": 15.94, "volume": 357652.0}, {"date": "2019-11-07", "close": 16.07, "volume": 247297.0}, {"date": "2019-11-08", "close": 16.02, "volume": 210680.0}, {"date": "2019-11-11", "close": 16.25, "volume": 95795.0}, {"date": "2019-11-12", "close": 16.29, "volume": 154516.0}, {"date": "2019-11-13", "close": 16.7, "volume": 363545.0}, {"date": "2019-11-14", "close": 17.5, "volume": 514498.0}, {"date": "2019-11-15", "close": 17.5, "volume": 168932.0}, {"date": "2019-11-18", "close": 17.32, "volume": 190170.0}, {"date": "2019-11-19", "close": 17.33, "volume": 221727.0}, {"date": "2019-11-20", "close": 16.98, "volume": 271586.0}, {"date": "2019-11-21", "close": 17.36, "volume": 413664.0}, {"date": "2019-11-22", "close": 17.24, "volume": 255880.0}, {"date": "2019-11-25", "close": 17.11, "volume": 184981.0}, {"date": "2019-11-26", "close": 17.26, "volume": 258688.0}, {"date": "2019-11-27", "close": 17.28, "volume": 244679.0}, {"date": "2019-11-28", "close": 17.28, "volume": 121957.0}, {"date": "2019-11-29", "close": 17.17, "volume": 108068.0}, {"date": "2019-12-02", "close": 17.5, "volume": 272188.0}, {"date": "2019-12-03", "close": 16.78, "volume": 405480.0}, {"date": "2019-12-04", "close": 16.34, "volume": 431652.0}, {"date": "2019-12-05", "close": 16.75, "volume": 259740.0}, {"date": "2019-12-06", "close": 16.91, "volume": 97911.0}, {"date": "2019-12-09", "close": 16.81, "volume": 175418.0}, {"date": "2019-12-10", "close": 16.63, "volume": 148665.0}, {"date": "2019-12-11", "close": 17.0, "volume": 233370.0}, {"date": "2019-12-12", "close": 16.67, "volume": 186576.0}, {"date": "2019-12-13", "close": 17.15, "volume": 181567.0}, {"date": "2019-12-16", "close": 17.56, "volume": 305949.0}, {"date": "2019-12-17", "close": 17.39, "volume": 410770.0}, {"date": "2019-12-18", "close": 17.21, "volume": 322996.0}, {"date": "2019-12-19", "close": 17.11, "volume": 355191.0}, {"date": "2019-12-20", "close": 16.97, "volume": 396130.0}, {"date": "2019-12-23", "close": 17.44, "volume": 166249.0}, {"date": "2019-12-24", "close": 17.57, "volume": 57616.0}, {"date": "2019-12-27", "close": 17.62, "volume": 92863.0}, {"date": "2019-12-30", "close": 17.98, "volume": 99059.0}, {"date": "2019-12-31", "close": 17.46, "volume": 126561.0}, {"date": "2020-01-02", "close": 17.66, "volume": 92053.0}, {"date": "2020-01-03", "close": 17.98, "volume": 105441.0}, {"date": "2020-01-06", "close": 18.02, "volume": 103344.0}, {"date": "2020-01-07", "close": 18.27, "volume": 115791.0}, {"date": "2020-01-08", "close": 18.42, "volume": 126223.0}, {"date": "2020-01-09", "close": 18.94, "volume": 109943.0}, {"date": "2020-01-10", "close": 19.23, "volume": 113660.0}, {"date": "2020-01-13", "close": 19.35, "volume": 164686.0}, {"date": "2020-01-14", "close": 19.69, "volume": 159745.0}, {"date": "2020-01-15", "close": 19.43, "volume": 207725.0}, {"date": "2020-01-16", "close": 19.6, "volume": 152999.0}, {"date": "2020-01-17", "close": 19.4, "volume": 161728.0}, {"date": "2020-01-20", "close": 19.44, "volume": 292826.0}, {"date": "2020-01-21", "close": 18.78, "volume": 196608.0}, {"date": "2020-01-22", "close": 19.36, "volume": 229251.0}, {"date": "2020-01-23", "close": 19.32, "volume": 75788.0}, {"date": "2020-01-24", "close": 19.38, "volume": 131869.0}, {"date": "2020-01-28", "close": 18.88, "volume": 87152.0}, {"date": "2020-01-29", "close": 18.86, "volume": 139273.0}, {"date": "2020-01-30", "close": 18.59, "volume": 134171.0}, {"date": "2020-01-31", "close": 18.67, "volume": 186432.0}, {"date": "2020-02-03", "close": 18.19, "volume": 118597.0}, {"date": "2020-02-04", "close": 17.94, "volume": 379770.0}, {"date": "2020-02-05", "close": 18.96, "volume": 238427.0}, {"date": "2020-02-06", "close": 19.15, "volume": 183139.0}, {"date": "2020-02-07", "close": 19.12, "volume": 136177.0}, {"date": "2020-02-10", "close": 19.16, "volume": 210685.0}, {"date": "2020-02-11", "close": 19.35, "volume": 160942.0}, {"date": "2020-02-12", "close": 19.98, "volume": 490974.0}, {"date": "2020-02-13", "close": 25.5, "volume": 1667808.0}, {"date": "2020-02-14", "close": 24.37, "volume": 1208435.0}, {"date": "2020-02-17", "close": 23.96, "volume": 503441.0}, {"date": "2020-02-18", "close": 23.11, "volume": 434606.0}, {"date": "2020-02-19", "close": 22.93, "volume": 311944.0}, {"date": "2020-02-20", "close": 22.32, "volume": 334225.0}, {"date": "2020-02-21", "close": 21.89, "volume": 230434.0}, {"date": "2020-02-24", "close": 21.4, "volume": 244873.0}, {"date": "2020-02-25", "close": 21.1, "volume": 376687.0}, {"date": "2020-02-26", "close": 20.65, "volume": 257464.0}, {"date": "2020-02-27", "close": 20.29, "volume": 347926.0}, {"date": "2020-02-28", "close": 19.45, "volume": 602769.0}, {"date": "2020-03-02", "close": 19.44, "volume": 399274.0}, {"date": "2020-03-03", "close": 19.4, "volume": 207031.0}, {"date": "2020-03-04", "close": 18.61, "volume": 353267.0}, {"date": "2020-03-05", "close": 19.07, "volume": 324083.0}, {"date": "2020-03-06", "close": 18.29, "volume": 235026.0}, {"date": "2020-03-09", "close": 16.44, "volume": 425275.0}, {"date": "2020-03-10", "close": 17.15, "volume": 369629.0}, {"date": "2020-03-11", "close": 16.12, "volume": 491213.0}, {"date": "2020-03-12", "close": 15.07, "volume": 584028.0}, {"date": "2020-03-13", "close": 16.38, "volume": 868346.0}, {"date": "2020-03-16", "close": 14.53, "volume": 904447.0}, {"date": "2020-03-17", "close": 14.72, "volume": 734553.0}, {"date": "2020-03-18", "close": 12.5, "volume": 700467.0}, {"date": "2020-03-19", "close": 12.25, "volume": 663766.0}, {"date": "2020-03-20", "close": 12.59, "volume": 1199530.0}, {"date": "2020-03-23", "close": 10.8, "volume": 1311699.0}, {"date": "2020-03-24", "close": 11.0, "volume": 748060.0}, {"date": "2020-03-25", "close": 13.16, "volume": 593112.0}, {"date": "2020-03-26", "close": 14.85, "volume": 1208050.0}, {"date": "2020-03-27", "close": 15.0, "volume": 1013832.0}, {"date": "2020-03-30", "close": 16.5, "volume": 740486.0}, {"date": "2020-03-31", "close": 16.88, "volume": 908576.0}, {"date": "2020-04-01", "close": 17.37, "volume": 939996.0}, {"date": "2020-04-02", "close": 17.25, "volume": 357081.0}, {"date": "2020-04-03", "close": 16.47, "volume": 377125.0}, {"date": "2020-04-06", "close": 16.33, "volume": 516999.0}, {"date": "2020-04-07", "close": 16.59, "volume": 469198.0}, {"date": "2020-04-08", "close": 16.56, "volume": 521252.0}, {"date": "2020-04-09", "close": 17.43, "volume": 651744.0}, {"date": "2020-04-14", "close": 17.45, "volume": 602174.0}, {"date": "2020-04-15", "close": 18.29, "volume": 379150.0}, {"date": "2020-04-16", "close": 17.75, "volume": 482466.0}, {"date": "2020-04-17", "close": 18.72, "volume": 446180.0}, {"date": "2020-04-20", "close": 17.92, "volume": 478626.0}, {"date": "2020-04-21", "close": 16.98, "volume": 232793.0}, {"date": "2020-04-22", "close": 16.94, "volume": 399136.0}, {"date": "2020-04-23", "close": 16.66, "volume": 479264.0}, {"date": "2020-04-24", "close": 16.44, "volume": 151349.0}, {"date": "2020-04-27", "close": 17.29, "volume": 356550.0}, {"date": "2020-04-28", "close": 17.82, "volume": 389764.0}, {"date": "2020-04-29", "close": 17.23, "volume": 270063.0}, {"date": "2020-04-30", "close": 17.56, "volume": 348087.0}, {"date": "2020-05-01", "close": 17.03, "volume": 279749.0}, {"date": "2020-05-04", "close": 17.3, "volume": 179690.0}, {"date": "2020-05-05", "close": 17.85, "volume": 134057.0}, {"date": "2020-05-06", "close": 18.11, "volume": 331452.0}, {"date": "2020-05-07", "close": 18.51, "volume": 418248.0}, {"date": "2020-05-08", "close": 18.52, "volume": 443217.0}, {"date": "2020-05-11", "close": 18.67, "volume": 198560.0}, {"date": "2020-05-12", "close": 18.7, "volume": 476446.0}, {"date": "2020-05-14", "close": 19.95, "volume": 1500419.0}, {"date": "2020-05-15", "close": 19.81, "volume": 637435.0}, {"date": "2020-05-18", "close": 19.53, "volume": 407208.0}, {"date": "2020-05-19", "close": 20.03, "volume": 501908.0}, {"date": "2020-05-20", "close": 21.3, "volume": 510375.0}, {"date": "2020-05-21", "close": 20.65, "volume": 320862.0}, {"date": "2020-05-22", "close": 20.37, "volume": 255722.0}, {"date": "2020-05-25", "close": 21.2, "volume": 200343.0}, {"date": "2020-05-26", "close": 21.93, "volume": 384568.0}, {"date": "2020-05-27", "close": 22.34, "volume": 590442.0}, {"date": "2020-05-28", "close": 22.04, "volume": 567754.0}, {"date": "2020-05-29", "close": 22.36, "volume": 371050.0}, {"date": "2020-06-01", "close": 22.63, "volume": 166240.0}, {"date": "2020-06-02", "close": 22.35, "volume": 210230.0}, {"date": "2020-06-03", "close": 21.88, "volume": 315097.0}, {"date": "2020-06-04", "close": 21.76, "volume": 462802.0}, {"date": "2020-06-05", "close": 21.63, "volume": 246402.0}, {"date": "2020-06-09", "close": 21.79, "volume": 283175.0}, {"date": "2020-06-10", "close": 21.44, "volume": 443574.0}, {"date": "2020-06-11", "close": 21.99, "volume": 499802.0}, {"date": "2020-06-12", "close": 21.11, "volume": 502589.0}, {"date": "2020-06-15", "close": 21.35, "volume": 367031.0}, {"date": "2020-06-16", "close": 22.53, "volume": 245759.0}, {"date": "2020-06-17", "close": 23.13, "volume": 275136.0}, {"date": "2020-06-18", "close": 22.92, "volume": 655937.0}, {"date": "2020-06-19", "close": 23.87, "volume": 574371.0}, {"date": "2020-06-22", "close": 23.8, "volume": 247647.0}, {"date": "2020-06-23", "close": 23.53, "volume": 352296.0}, {"date": "2020-06-24", "close": 23.21, "volume": 210769.0}, {"date": "2020-06-25", "close": 22.73, "volume": 165876.0}, {"date": "2020-06-26", "close": 22.98, "volume": 179916.0}, {"date": "2020-06-29", "close": 22.15, "volume": 238228.0}, {"date": "2020-06-30", "close": 22.76, "volume": 426116.0}, {"date": "2020-07-01", "close": 23.46, "volume": 290173.0}, {"date": "2020-07-02", "close": 23.69, "volume": 202446.0}, {"date": "2020-07-03", "close": 23.47, "volume": 176827.0}, {"date": "2020-07-06", "close": 23.59, "volume": 194016.0}, {"date": "2020-07-07", "close": 23.72, "volume": 195829.0}, {"date": "2020-07-08", "close": 23.19, "volume": 196361.0}, {"date": "2020-07-09", "close": 23.25, "volume": 255219.0}, {"date": "2020-07-10", "close": 23.69, "volume": 352631.0}, {"date": "2020-07-13", "close": 22.97, "volume": 252778.0}, {"date": "2020-07-14", "close": 24.24, "volume": 589730.0}, {"date": "2020-07-15", "close": 25.51, "volume": 283028.0}, {"date": "2020-07-16", "close": 23.9, "volume": 461169.0}, {"date": "2020-07-17", "close": 24.31, "volume": 213368.0}, {"date": "2020-07-20", "close": 24.44, "volume": 179975.0}, {"date": "2020-07-21", "close": 25.27, "volume": 344767.0}, {"date": "2020-07-22", "close": 24.78, "volume": 240809.0}, {"date": "2020-07-23", "close": 25.63, "volume": 160105.0}, {"date": "2020-07-24", "close": 25.97, "volume": 299804.0}, {"date": "2020-07-27", "close": 26.09, "volume": 273926.0}, {"date": "2020-07-28", "close": 26.39, "volume": 232865.0}, {"date": "2020-07-29", "close": 25.67, "volume": 384682.0}, {"date": "2020-07-30", "close": 26.31, "volume": 192268.0}, {"date": "2020-07-31", "close": 25.93, "volume": 280406.0}, {"date": "2020-08-03", "close": 25.63, "volume": 335389.0}, {"date": "2020-08-04", "close": 26.27, "volume": 420498.0}, {"date": "2020-08-05", "close": 26.8, "volume": 351066.0}, {"date": "2020-08-06", "close": 27.31, "volume": 376326.0}, {"date": "2020-08-07", "close": 27.69, "volume": 271687.0}, {"date": "2020-08-10", "close": 28.47, "volume": 462161.0}, {"date": "2020-08-11", "close": 28.38, "volume": 644649.0}, {"date": "2020-08-12", "close": 27.29, "volume": 650979.0}, {"date": "2020-08-13", "close": 25.0, "volume": 1587201.0}, {"date": "2020-08-14", "close": 25.18, "volume": 875312.0}, {"date": "2020-08-17", "close": 25.69, "volume": 572686.0}, {"date": "2020-08-18", "close": 27.0, "volume": 769338.0}, {"date": "2020-08-19", "close": 27.23, "volume": 400245.0}, {"date": "2020-08-20", "close": 28.03, "volume": 334361.0}, {"date": "2020-08-21", "close": 27.1, "volume": 368119.0}, {"date": "2020-08-24", "close": 28.52, "volume": 518712.0}, {"date": "2020-08-25", "close": 28.11, "volume": 517166.0}, {"date": "2020-08-26", "close": 27.6, "volume": 527273.0}, {"date": "2020-08-27", "close": 28.48, "volume": 517139.0}, {"date": "2020-08-28", "close": 27.31, "volume": 291554.0}, {"date": "2020-08-31", "close": 27.13, "volume": 460756.0}, {"date": "2020-09-01", "close": 27.25, "volume": 346683.0}, {"date": "2020-09-02", "close": 28.78, "volume": 436254.0}, {"date": "2020-09-03", "close": 29.32, "volume": 479912.0}, {"date": "2020-09-04", "close": 27.55, "volume": 349211.0}, {"date": "2020-09-07", "close": 27.57, "volume": 448059.0}, {"date": "2020-09-08", "close": 27.54, "volume": 374867.0}, {"date": "2020-09-09", "close": 27.02, "volume": 360071.0}, {"date": "2020-09-10", "close": 27.55, "volume": 421254.0}, {"date": "2020-09-11", "close": 27.5, "volume": 165305.0}, {"date": "2020-09-14", "close": 26.59, "volume": 269866.0}, {"date": "2020-09-15", "close": 26.88, "volume": 239217.0}, {"date": "2020-09-16", "close": 28.03, "volume": 358885.0}, {"date": "2020-09-17", "close": 25.93, "volume": 462415.0}, {"date": "2020-09-18", "close": 26.2, "volume": 748254.0}, {"date": "2020-09-21", "close": 25.82, "volume": 530679.0}, {"date": "2020-09-22", "close": 25.84, "volume": 451154.0}, {"date": "2020-09-23", "close": 25.96, "volume": 592066.0}, {"date": "2020-09-24", "close": 25.41, "volume": 414116.0}, {"date": "2020-09-25", "close": 25.45, "volume": 530264.0}, {"date": "2020-09-28", "close": 25.49, "volume": 299584.0}, {"date": "2020-09-29", "close": 25.83, "volume": 259876.0}, {"date": "2020-09-30", "close": 25.17, "volume": 472125.0}, {"date": "2020-10-01", "close": 25.89, "volume": 264348.0}, {"date": "2020-10-02", "close": 25.73, "volume": 245381.0}, {"date": "2020-10-05", "close": 26.2, "volume": 246957.0}, {"date": "2020-10-06", "close": 26.51, "volume": 346513.0}, {"date": "2020-10-07", "close": 27.71, "volume": 352785.0}, {"date": "2020-10-08", "close": 27.54, "volume": 221601.0}, {"date": "2020-10-09", "close": 27.19, "volume": 96648.0}, {"date": "2020-10-12", "close": 27.49, "volume": 135345.0}, {"date": "2020-10-13", "close": 27.57, "volume": 202590.0}, {"date": "2020-10-14", "close": 28.38, "volume": 181899.0}, {"date": "2020-10-15", "close": 27.63, "volume": 206351.0}, {"date": "2020-10-16", "close": 28.01, "volume": 183709.0}, {"date": "2020-10-19", "close": 28.04, "volume": 170318.0}, {"date": "2020-10-20", "close": 27.62, "volume": 273386.0}, {"date": "2020-10-21", "close": 27.0, "volume": 137650.0}, {"date": "2020-10-22", "close": 27.09, "volume": 172213.0}, {"date": "2020-10-23", "close": 26.87, "volume": 109306.0}, {"date": "2020-10-26", "close": 26.08, "volume": 238603.0}, {"date": "2020-10-27", "close": 25.53, "volume": 232554.0}, {"date": "2020-10-28", "close": 26.18, "volume": 162657.0}, {"date": "2020-10-29", "close": 26.14, "volume": 171921.0}, {"date": "2020-10-30", "close": 26.07, "volume": 293234.0}, {"date": "2020-11-02", "close": 25.48, "volume": 302165.0}, {"date": "2020-11-03", "close": 26.09, "volume": 184591.0}, {"date": "2020-11-04", "close": 26.75, "volume": 175922.0}, {"date": "2020-11-05", "close": 27.07, "volume": 285067.0}, {"date": "2020-11-06", "close": 27.0, "volume": 243692.0}, {"date": "2020-11-09", "close": 27.63, "volume": 196237.0}, {"date": "2020-11-10", "close": 25.93, "volume": 580238.0}, {"date": "2020-11-11", "close": 26.12, "volume": 351303.0}, {"date": "2020-11-12", "close": 26.09, "volume": 491327.0}, {"date": "2020-11-13", "close": 26.05, "volume": 318971.0}, {"date": "2020-11-16", "close": 26.4, "volume": 13229.0}, {"date": "2020-11-17", "close": 25.2, "volume": 1012754.0}, {"date": "2020-11-18", "close": 25.19, "volume": 541628.0}, {"date": "2020-11-19", "close": 24.92, "volume": 549885.0}, {"date": "2020-11-20", "close": 25.01, "volume": 435457.0}, {"date": "2020-11-23", "close": 24.51, "volume": 472209.0}, {"date": "2020-11-24", "close": 25.32, "volume": 346607.0}, {"date": "2020-11-25", "close": 24.91, "volume": 477081.0}, {"date": "2020-11-26", "close": 24.44, "volume": 191880.0}, {"date": "2020-11-27", "close": 24.18, "volume": 99431.0}, {"date": "2020-11-30", "close": 24.08, "volume": 307648.0}, {"date": "2020-12-01", "close": 24.95, "volume": 334702.0}, {"date": "2020-12-02", "close": 25.0, "volume": 390609.0}, {"date": "2020-12-03", "close": 24.64, "volume": 285672.0}, {"date": "2020-12-04", "close": 24.62, "volume": 323642.0}, {"date": "2020-12-07", "close": 23.99, "volume": 410725.0}, {"date": "2020-12-08", "close": 24.38, "volume": 211456.0}, {"date": "2020-12-09", "close": 24.7, "volume": 312646.0}, {"date": "2020-12-10", "close": 24.78, "volume": 413525.0}, {"date": "2020-12-11", "close": 23.89, "volume": 398791.0}, {"date": "2020-12-14", "close": 23.79, "volume": 201768.0}, {"date": "2020-12-15", "close": 23.93, "volume": 276847.0}, {"date": "2020-12-16", "close": 24.17, "volume": 207611.0}, {"date": "2020-12-17", "close": 24.66, "volume": 328113.0}, {"date": "2020-12-18", "close": 24.37, "volume": 302386.0}, {"date": "2020-12-21", "close": 24.34, "volume": 311763.0}, {"date": "2020-12-22", "close": 24.7, "volume": 225805.0}, {"date": "2020-12-23", "close": 25.04, "volume": 130389.0}, {"date": "2020-12-24", "close": 25.05, "volume": 76361.0}, {"date": "2020-12-29", "close": 25.32, "volume": 150672.0}, {"date": "2020-12-30", "close": 25.4, "volume": 127490.0}, {"date": "2020-12-31", "close": 25.57, "volume": 125939.0}, {"date": "2021-01-04", "close": 25.87, "volume": 155419.0}, {"date": "2021-01-05", "close": 25.84, "volume": 390457.0}, {"date": "2021-01-06", "close": 25.01, "volume": 332346.0}, {"date": "2021-01-07", "close": 24.59, "volume": 256677.0}, {"date": "2021-01-08", "close": 25.34, "volume": 322497.0}, {"date": "2021-01-11", "close": 25.13, "volume": 338782.0}, {"date": "2021-01-12", "close": 25.53, "volume": 319302.0}, {"date": "2021-01-13", "close": 25.53, "volume": 295870.0}, {"date": "2021-01-14", "close": 26.69, "volume": 451447.0}, {"date": "2021-01-15", "close": 26.67, "volume": 421824.0}, {"date": "2021-01-18", "close": 26.8, "volume": 312886.0}, {"date": "2021-01-19", "close": 27.78, "volume": 393848.0}, {"date": "2021-01-20", "close": 28.8, "volume": 577195.0}, {"date": "2021-01-21", "close": 29.13, "volume": 270851.0}, {"date": "2021-01-22", "close": 29.7, "volume": 224667.0}, {"date": "2021-01-25", "close": 30.0, "volume": 133845.0}, {"date": "2021-01-27", "close": 30.01, "volume": 477177.0}, {"date": "2021-01-28", "close": 28.97, "volume": 286221.0}, {"date": "2021-01-29", "close": 29.01, "volume": 223676.0}, {"date": "2021-02-01", "close": 28.89, "volume": 251690.0}, {"date": "2021-02-02", "close": 29.51, "volume": 181866.0}, {"date": "2021-02-03", "close": 30.21, "volume": 249450.0}, {"date": "2021-02-04", "close": 29.97, "volume": 144329.0}, {"date": "2021-02-05", "close": 30.66, "volume": 226521.0}, {"date": "2021-02-08", "close": 30.8, "volume": 184016.0}, {"date": "2021-02-09", "close": 30.54, "volume": 184567.0}, {"date": "2021-02-10", "close": 30.49, "volume": 245762.0}, {"date": "2021-02-11", "close": 29.96, "volume": 211909.0}, {"date": "2021-02-12", "close": 29.91, "volume": 189528.0}, {"date": "2021-02-15", "close": 30.51, "volume": 298399.0}, {"date": "2021-02-16", "close": 31.35, "volume": 943652.0}, {"date": "2021-02-17", "close": 30.88, "volume": 610347.0}, {"date": "2021-02-18", "close": 30.95, "volume": 450236.0}, {"date": "2021-02-19", "close": 30.2, "volume": 253856.0}, {"date": "2021-02-22", "close": 29.45, "volume": 489407.0}, {"date": "2021-02-23", "close": 29.01, "volume": 374905.0}, {"date": "2021-02-24", "close": 28.9, "volume": 322441.0}, {"date": "2021-02-25", "close": 28.4, "volume": 378733.0}, {"date": "2021-02-26", "close": 27.92, "volume": 535795.0}, {"date": "2021-03-01", "close": 28.0, "volume": 339258.0}, {"date": "2021-03-02", "close": 27.67, "volume": 219120.0}, {"date": "2021-03-03", "close": 28.04, "volume": 272917.0}, {"date": "2021-03-04", "close": 27.41, "volume": 207394.0}, {"date": "2021-03-05", "close": 26.64, "volume": 192570.0}, {"date": "2021-03-08", "close": 26.74, "volume": 226957.0}, {"date": "2021-03-09", "close": 26.24, "volume": 213355.0}, {"date": "2021-03-10", "close": 26.25, "volume": 169729.0}, {"date": "2021-03-11", "close": 26.53, "volume": 201713.0}, {"date": "2021-03-12", "close": 26.72, "volume": 165224.0}, {"date": "2021-03-15", "close": 26.07, "volume": 262511.0}, {"date": "2021-03-16", "close": 27.0, "volume": 248424.0}, {"date": "2021-03-17", "close": 26.61, "volume": 507556.0}, {"date": "2021-03-18", "close": 27.69, "volume": 455294.0}, {"date": "2021-03-19", "close": 27.63, "volume": 511168.0}, {"date": "2021-03-22", "close": 27.58, "volume": 265796.0}, {"date": "2021-03-23", "close": 27.08, "volume": 245022.0}, {"date": "2021-03-24", "close": 27.18, "volume": 218856.0}, {"date": "2021-03-25", "close": 27.16, "volume": 173508.0}, {"date": "2021-03-26", "close": 27.58, "volume": 197720.0}, {"date": "2021-03-29", "close": 27.28, "volume": 302160.0}, {"date": "2021-03-30", "close": 26.36, "volume": 239068.0}, {"date": "2021-03-31", "close": 27.0, "volume": 287991.0}, {"date": "2021-04-01", "close": 27.11, "volume": 159912.0}, {"date": "2021-04-06", "close": 26.71, "volume": 395715.0}, {"date": "2021-04-07", "close": 27.1, "volume": 321791.0}, {"date": "2021-04-08", "close": 27.73, "volume": 298407.0}, {"date": "2021-04-09", "close": 28.02, "volume": 230095.0}, {"date": "2021-04-12", "close": 27.58, "volume": 135841.0}, {"date": "2021-04-13", "close": 27.53, "volume": 188696.0}, {"date": "2021-04-14", "close": 27.82, "volume": 298339.0}, {"date": "2021-04-15", "close": 27.69, "volume": 180080.0}, {"date": "2021-04-16", "close": 28.05, "volume": 177847.0}, {"date": "2021-04-19", "close": 28.04, "volume": 204231.0}, {"date": "2021-04-20", "close": 27.59, "volume": 180851.0}, {"date": "2021-04-21", "close": 26.99, "volume": 385241.0}, {"date": "2021-04-22", "close": 27.7, "volume": 405944.0}, {"date": "2021-04-23", "close": 26.75, "volume": 354458.0}, {"date": "2021-04-26", "close": 26.7, "volume": 368181.0}, {"date": "2021-04-27", "close": 26.4, "volume": 293140.0}, {"date": "2021-04-28", "close": 26.47, "volume": 407712.0}, {"date": "2021-04-29", "close": 26.26, "volume": 703809.0}, {"date": "2021-04-30", "close": 26.07, "volume": 402268.0}, {"date": "2021-05-03", "close": 25.79, "volume": 288874.0}, {"date": "2021-05-04", "close": 26.8, "volume": 352113.0}, {"date": "2021-05-05", "close": 26.77, "volume": 437189.0}, {"date": "2021-05-06", "close": 26.1, "volume": 477588.0}, {"date": "2021-05-07", "close": 25.83, "volume": 1015395.0}, {"date": "2021-05-10", "close": 25.73, "volume": 545482.0}, {"date": "2021-05-11", "close": 25.32, "volume": 199893.0}, {"date": "2021-05-12", "close": 25.5, "volume": 417146.0}, {"date": "2021-05-13", "close": 25.62, "volume": 485723.0}, {"date": "2021-05-14", "close": 26.4, "volume": 323805.0}, {"date": "2021-05-17", "close": 26.32, "volume": 309096.0}, {"date": "2021-05-18", "close": 26.16, "volume": 256156.0}, {"date": "2021-05-19", "close": 25.46, "volume": 387618.0}, {"date": "2021-05-20", "close": 25.83, "volume": 456500.0}, {"date": "2021-05-21", "close": 25.83, "volume": 291813.0}, {"date": "2021-05-24", "close": 25.97, "volume": 164397.0}, {"date": "2021-05-25", "close": 26.28, "volume": 227296.0}, {"date": "2021-05-26", "close": 26.96, "volume": 266634.0}, {"date": "2021-05-27", "close": 27.35, "volume": 395146.0}, {"date": "2021-05-28", "close": 27.17, "volume": 251158.0}, {"date": "2021-05-31", "close": 27.46, "volume": 160173.0}, {"date": "2021-06-01", "close": 27.65, "volume": 168041.0}, {"date": "2021-06-02", "close": 27.58, "volume": 382141.0}, {"date": "2021-06-03", "close": 27.84, "volume": 270500.0}, {"date": "2021-06-04", "close": 28.11, "volume": 262978.0}, {"date": "2021-06-07", "close": 28.65, "volume": 251121.0}, {"date": "2021-06-08", "close": 28.37, "volume": 151414.0}, {"date": "2021-06-09", "close": 28.14, "volume": 235820.0}, {"date": "2021-06-10", "close": 28.06, "volume": 734257.0}, {"date": "2021-06-11", "close": 28.32, "volume": 260422.0}, {"date": "2021-06-15", "close": 29.04, "volume": 346960.0}, {"date": "2021-06-16", "close": 28.9, "volume": 188753.0}, {"date": "2021-06-17", "close": 29.07, "volume": 264107.0}, {"date": "2021-06-18", "close": 29.85, "volume": 382085.0}, {"date": "2021-06-21", "close": 29.79, "volume": 218741.0}, {"date": "2021-06-22", "close": 29.83, "volume": 274947.0}, {"date": "2021-06-23", "close": 29.96, "volume": 283432.0}, {"date": "2021-06-24", "close": 29.44, "volume": 230173.0}, {"date": "2021-06-25", "close": 29.89, "volume": 225886.0}, {"date": "2021-06-28", "close": 29.55, "volume": 202112.0}, {"date": "2021-06-29", "close": 29.59, "volume": 144237.0}, {"date": "2021-06-30", "close": 29.91, "volume": 239599.0}, {"date": "2021-07-01", "close": 29.74, "volume": 228970.0}, {"date": "2021-07-02", "close": 30.03, "volume": 251639.0}, {"date": "2021-07-05", "close": 30.0, "volume": 319139.0}, {"date": "2021-07-06", "close": 29.37, "volume": 150697.0}, {"date": "2021-07-07", "close": 29.87, "volume": 421626.0}, {"date": "2021-07-08", "close": 30.09, "volume": 119163.0}, {"date": "2021-07-09", "close": 29.5, "volume": 322253.0}, {"date": "2021-07-12", "close": 29.58, "volume": 147844.0}, {"date": "2021-07-13", "close": 29.54, "volume": 188599.0}, {"date": "2021-07-14", "close": 30.02, "volume": 161655.0}, {"date": "2021-07-15", "close": 30.09, "volume": 118222.0}, {"date": "2021-07-16", "close": 30.65, "volume": 279065.0}, {"date": "2021-07-19", "close": 30.67, "volume": 142778.0}, {"date": "2021-07-20", "close": 30.92, "volume": 232533.0}, {"date": "2021-07-21", "close": 31.23, "volume": 783471.0}, {"date": "2021-07-22", "close": 31.54, "volume": 280484.0}, {"date": "2021-07-23", "close": 32.25, "volume": 165285.0}, {"date": "2021-07-26", "close": 32.65, "volume": 192204.0}, {"date": "2021-07-27", "close": 32.2, "volume": 269170.0}, {"date": "2021-07-28", "close": 31.88, "volume": 238119.0}, {"date": "2021-07-29", "close": 32.38, "volume": 153584.0}, {"date": "2021-07-30", "close": 32.25, "volume": 127339.0}, {"date": "2021-08-02", "close": 33.19, "volume": 163411.0}, {"date": "2021-08-03", "close": 32.75, "volume": 145108.0}, {"date": "2021-08-04", "close": 32.73, "volume": 186039.0}, {"date": "2021-08-05", "close": 32.94, "volume": 254009.0}, {"date": "2021-08-06", "close": 32.66, "volume": 116944.0}, {"date": "2021-08-09", "close": 32.63, "volume": 112635.0}, {"date": "2021-08-10", "close": 32.84, "volume": 119039.0}, {"date": "2021-08-11", "close": 32.8, "volume": 227302.0}, {"date": "2021-08-12", "close": 32.78, "volume": 149404.0}, {"date": "2021-08-13", "close": 33.14, "volume": 219709.0}, {"date": "2021-08-16", "close": 33.35, "volume": 263021.0}, {"date": "2021-08-17", "close": 30.36, "volume": 1441129.0}, {"date": "2021-08-18", "close": 30.83, "volume": 749708.0}, {"date": "2021-08-19", "close": 32.32, "volume": 673831.0}, {"date": "2021-08-20", "close": 32.68, "volume": 265993.0}, {"date": "2021-08-23", "close": 32.27, "volume": 254291.0}, {"date": "2021-08-24", "close": 32.25, "volume": 164044.0}, {"date": "2021-08-25", "close": 32.38, "volume": 166590.0}, {"date": "2021-08-26", "close": 32.35, "volume": 267103.0}, {"date": "2021-08-27", "close": 32.41, "volume": 273947.0}, {"date": "2021-08-30", "close": 31.85, "volume": 235456.0}, {"date": "2021-08-31", "close": 32.24, "volume": 250235.0}, {"date": "2021-09-01", "close": 32.68, "volume": 265227.0}, {"date": "2021-09-02", "close": 32.55, "volume": 367475.0}, {"date": "2021-09-03", "close": 32.59, "volume": 147932.0}, {"date": "2021-09-06", "close": 32.42, "volume": 358916.0}, {"date": "2021-09-07", "close": 32.08, "volume": 475095.0}, {"date": "2021-09-08", "close": 31.32, "volume": 374730.0}, {"date": "2021-09-09", "close": 30.35, "volume": 534373.0}, {"date": "2021-09-10", "close": 30.35, "volume": 422188.0}, {"date": "2021-09-13", "close": 29.91, "volume": 165997.0}, {"date": "2021-09-14", "close": 29.29, "volume": 358962.0}, {"date": "2021-09-15", "close": 30.3, "volume": 360926.0}, {"date": "2021-09-16", "close": 30.55, "volume": 368623.0}, {"date": "2021-09-17", "close": 29.77, "volume": 913971.0}, {"date": "2021-09-20", "close": 29.58, "volume": 208087.0}, {"date": "2021-09-21", "close": 29.7, "volume": 199635.0}, {"date": "2021-09-22", "close": 29.64, "volume": 359585.0}, {"date": "2021-09-23", "close": 29.84, "volume": 300355.0}, {"date": "2021-09-24", "close": 29.16, "volume": 340445.0}, {"date": "2021-09-27", "close": 29.27, "volume": 151290.0}, {"date": "2021-09-28", "close": 28.74, "volume": 563535.0}, {"date": "2021-09-29", "close": 28.82, "volume": 442927.0}, {"date": "2021-09-30", "close": 29.09, "volume": 308400.0}, {"date": "2021-10-01", "close": 27.92, "volume": 491103.0}, {"date": "2021-10-04", "close": 28.46, "volume": 221749.0}, {"date": "2021-10-05", "close": 27.39, "volume": 879180.0}, {"date": "2021-10-06", "close": 26.81, "volume": 630468.0}, {"date": "2021-10-07", "close": 26.85, "volume": 255861.0}, {"date": "2021-10-08", "close": 27.03, "volume": 337321.0}, {"date": "2021-10-11", "close": 26.85, "volume": 367335.0}, {"date": "2021-10-12", "close": 26.99, "volume": 601569.0}, {"date": "2021-10-13", "close": 27.48, "volume": 478935.0}, {"date": "2021-10-14", "close": 28.04, "volume": 366470.0}, {"date": "2021-10-15", "close": 28.63, "volume": 301621.0}, {"date": "2021-10-18", "close": 28.32, "volume": 156916.0}, {"date": "2021-10-19", "close": 28.85, "volume": 573978.0}, {"date": "2021-10-20", "close": 29.21, "volume": 293930.0}, {"date": "2021-10-21", "close": 29.47, "volume": 310495.0}, {"date": "2021-10-22", "close": 29.44, "volume": 302456.0}, {"date": "2021-10-25", "close": 29.09, "volume": 123343.0}, {"date": "2021-10-26", "close": 29.47, "volume": 241975.0}, {"date": "2021-10-27", "close": 29.54, "volume": 183034.0}, {"date": "2021-10-28", "close": 29.31, "volume": 170390.0}, {"date": "2021-10-29", "close": 29.31, "volume": 124568.0}, {"date": "2021-11-01", "close": 29.81, "volume": 204020.0}, {"date": "2021-11-02", "close": 29.66, "volume": 59394.0}, {"date": "2021-11-03", "close": 29.66, "volume": 148241.0}, {"date": "2021-11-04", "close": 30.1, "volume": 303319.0}, {"date": "2021-11-05", "close": 30.44, "volume": 107217.0}, {"date": "2021-11-08", "close": 29.85, "volume": 181807.0}, {"date": "2021-11-09", "close": 29.69, "volume": 109266.0}, {"date": "2021-11-10", "close": 29.6, "volume": 204545.0}, {"date": "2021-11-11", "close": 29.85, "volume": 197081.0}, {"date": "2021-11-12", "close": 29.94, "volume": 239300.0}, {"date": "2021-11-15", "close": 30.49, "volume": 165405.0}, {"date": "2021-11-16", "close": 30.01, "volume": 145957.0}, {"date": "2021-11-17", "close": 30.28, "volume": 157028.0}, {"date": "2021-11-18", "close": 30.52, "volume": 130077.0}, {"date": "2021-11-19", "close": 30.92, "volume": 221942.0}, {"date": "2021-11-22", "close": 30.87, "volume": 142868.0}, {"date": "2021-11-23", "close": 29.89, "volume": 297752.0}, {"date": "2021-11-24", "close": 29.02, "volume": 1109483.0}, {"date": "2021-11-25", "close": 29.22, "volume": 166689.0}, {"date": "2021-11-26", "close": 28.89, "volume": 179793.0}, {"date": "2021-11-29", "close": 29.26, "volume": 264671.0}, {"date": "2021-11-30", "close": 30.07, "volume": 312238.0}, {"date": "2021-12-01", "close": 29.94, "volume": 235818.0}, {"date": "2021-12-02", "close": 29.28, "volume": 521268.0}, {"date": "2021-12-03", "close": 28.82, "volume": 326819.0}, {"date": "2021-12-06", "close": 28.43, "volume": 371442.0}, {"date": "2021-12-07", "close": 29.0, "volume": 177480.0}, {"date": "2021-12-08", "close": 29.34, "volume": 251536.0}, {"date": "2021-12-09", "close": 29.46, "volume": 155358.0}, {"date": "2021-12-10", "close": 29.92, "volume": 591422.0}, {"date": "2021-12-13", "close": 29.86, "volume": 175164.0}, {"date": "2021-12-14", "close": 30.63, "volume": 322632.0}, {"date": "2021-12-15", "close": 29.94, "volume": 203435.0}, {"date": "2021-12-16", "close": 30.21, "volume": 251867.0}, {"date": "2021-12-17", "close": 29.2, "volume": 251932.0}, {"date": "2021-12-20", "close": 28.95, "volume": 760167.0}, {"date": "2021-12-21", "close": 29.88, "volume": 933529.0}, {"date": "2021-12-22", "close": 30.67, "volume": 153008.0}, {"date": "2021-12-23", "close": 30.57, "volume": 139566.0}, {"date": "2021-12-24", "close": 30.88, "volume": 53516.0}, {"date": "2021-12-29", "close": 31.64, "volume": 171330.0}, {"date": "2021-12-30", "close": 32.02, "volume": 136270.0}, {"date": "2021-12-31", "close": 31.7, "volume": 111442.0}, {"date": "2022-01-04", "close": 32.39, "volume": 134128.0}, {"date": "2022-01-05", "close": 31.98, "volume": 129333.0}, {"date": "2022-01-06", "close": 30.66, "volume": 198070.0}, {"date": "2022-01-07", "close": 31.01, "volume": 87306.0}, {"date": "2022-01-10", "close": 30.38, "volume": 228778.0}, {"date": "2022-01-11", "close": 29.45, "volume": 170811.0}, {"date": "2022-01-12", "close": 29.55, "volume": 99325.0}, {"date": "2022-01-13", "close": 29.26, "volume": 125276.0}, {"date": "2022-01-14", "close": 28.84, "volume": 120186.0}, {"date": "2022-01-17", "close": 29.03, "volume": 169036.0}, {"date": "2022-01-18", "close": 28.76, "volume": 547945.0}, {"date": "2022-01-19", "close": 28.23, "volume": 319967.0}, {"date": "2022-01-20", "close": 28.03, "volume": 249183.0}, {"date": "2022-01-21", "close": 26.99, "volume": 655109.0}, {"date": "2022-01-24", "close": 27.32, "volume": 354999.0}, {"date": "2022-01-25", "close": 26.64, "volume": 337160.0}, {"date": "2022-01-27", "close": 25.76, "volume": 434224.0}, {"date": "2022-01-28", "close": 27.52, "volume": 864331.0}, {"date": "2022-01-31", "close": 28.5, "volume": 459324.0}, {"date": "2022-02-01", "close": 29.09, "volume": 241266.0}, {"date": "2022-02-02", "close": 28.97, "volume": 319643.0}, {"date": "2022-02-03", "close": 28.66, "volume": 302665.0}, {"date": "2022-02-04", "close": 28.86, "volume": 159818.0}, {"date": "2022-02-07", "close": 28.82, "volume": 241382.0}, {"date": "2022-02-08", "close": 29.12, "volume": 237278.0}, {"date": "2022-02-09", "close": 29.51, "volume": 261169.0}, {"date": "2022-02-10", "close": 29.84, "volume": 312501.0}, {"date": "2022-02-11", "close": 28.3, "volume": 235319.0}, {"date": "2022-02-14", "close": 27.84, "volume": 209424.0}, {"date": "2022-02-15", "close": 28.45, "volume": 436006.0}, {"date": "2022-02-16", "close": 29.09, "volume": 982208.0}, {"date": "2022-02-17", "close": 30.1, "volume": 473696.0}, {"date": "2022-02-18", "close": 30.06, "volume": 448878.0}, {"date": "2022-02-21", "close": 29.32, "volume": 253506.0}, {"date": "2022-02-22", "close": 28.82, "volume": 408868.0}, {"date": "2022-02-23", "close": 28.79, "volume": 251565.0}, {"date": "2022-02-24", "close": 27.18, "volume": 353221.0}, {"date": "2022-02-25", "close": 27.4, "volume": 226758.0}, {"date": "2022-02-28", "close": 26.92, "volume": 298991.0}, {"date": "2022-03-01", "close": 27.28, "volume": 225749.0}, {"date": "2022-03-02", "close": 26.95, "volume": 341336.0}, {"date": "2022-03-03", "close": 26.64, "volume": 324409.0}, {"date": "2022-03-04", "close": 26.68, "volume": 389313.0}, {"date": "2022-03-07", "close": 25.47, "volume": 546341.0}, {"date": "2022-03-08", "close": 24.65, "volume": 657542.0}, {"date": "2022-03-09", "close": 26.22, "volume": 420035.0}, {"date": "2022-03-10", "close": 26.98, "volume": 394572.0}, {"date": "2022-03-11", "close": 26.24, "volume": 580251.0}, {"date": "2022-03-14", "close": 27.13, "volume": 329338.0}, {"date": "2022-03-15", "close": 27.25, "volume": 368681.0}, {"date": "2022-03-16", "close": 27.69, "volume": 265111.0}, {"date": "2022-03-17", "close": 28.6, "volume": 348212.0}, {"date": "2022-03-18", "close": 28.21, "volume": 342872.0}, {"date": "2022-03-21", "close": 28.28, "volume": 144317.0}, {"date": "2022-03-22", "close": 27.97, "volume": 231363.0}, {"date": "2022-03-23", "close": 28.23, "volume": 118281.0}, {"date": "2022-03-24", "close": 28.13, "volume": 151571.0}, {"date": "2022-03-25", "close": 28.19, "volume": 128554.0}, {"date": "2022-03-28", "close": 27.64, "volume": 174084.0}, {"date": "2022-03-29", "close": 27.9, "volume": 196952.0}, {"date": "2022-03-30", "close": 28.22, "volume": 175332.0}, {"date": "2022-03-31", "close": 27.44, "volume": 180706.0}, {"date": "2022-04-01", "close": 26.8, "volume": 256349.0}, {"date": "2022-04-04", "close": 26.28, "volume": 233303.0}, {"date": "2022-04-05", "close": 26.42, "volume": 212807.0}, {"date": "2022-04-06", "close": 26.27, "volume": 310848.0}, {"date": "2022-04-07", "close": 25.08, "volume": 462025.0}, {"date": "2022-04-08", "close": 25.18, "volume": 401024.0}, {"date": "2022-04-11", "close": 25.49, "volume": 751230.0}, {"date": "2022-04-12", "close": 24.98, "volume": 354920.0}, {"date": "2022-04-13", "close": 25.15, "volume": 266695.0}, {"date": "2022-04-14", "close": 25.28, "volume": 218054.0}, {"date": "2022-04-19", "close": 25.44, "volume": 242483.0}, {"date": "2022-04-20", "close": 25.41, "volume": 191182.0}, {"date": "2022-04-21", "close": 25.76, "volume": 184625.0}, {"date": "2022-04-22", "close": 25.13, "volume": 225050.0}, {"date": "2022-04-26", "close": 24.88, "volume": 283799.0}, {"date": "2022-04-27", "close": 24.52, "volume": 482661.0}, {"date": "2022-04-28", "close": 24.03, "volume": 456810.0}, {"date": "2022-04-29", "close": 24.1, "volume": 445656.0}, {"date": "2022-05-02", "close": 23.32, "volume": 863115.0}, {"date": "2022-05-03", "close": 22.91, "volume": 770510.0}, {"date": "2022-05-04", "close": 22.77, "volume": 864789.0}, {"date": "2022-05-05", "close": 23.5, "volume": 656017.0}, {"date": "2022-05-06", "close": 22.56, "volume": 461282.0}, {"date": "2022-05-09", "close": 22.13, "volume": 510130.0}, {"date": "2022-05-10", "close": 22.35, "volume": 524876.0}, {"date": "2022-05-11", "close": 22.63, "volume": 565491.0}, {"date": "2022-05-12", "close": 21.45, "volume": 943478.0}, {"date": "2022-05-13", "close": 22.05, "volume": 506396.0}, {"date": "2022-05-16", "close": 21.68, "volume": 386685.0}, {"date": "2022-05-17", "close": 21.27, "volume": 360551.0}, {"date": "2022-05-18", "close": 21.5, "volume": 434449.0}, {"date": "2022-05-19", "close": 20.62, "volume": 687250.0}, {"date": "2022-05-20", "close": 20.61, "volume": 544925.0}, {"date": "2022-05-23", "close": 20.76, "volume": 253304.0}, {"date": "2022-05-24", "close": 20.74, "volume": 307161.0}, {"date": "2022-05-25", "close": 20.0, "volume": 576756.0}, {"date": "2022-05-26", "close": 20.0, "volume": 280860.0}, {"date": "2022-05-27", "close": 20.65, "volume": 370679.0}, {"date": "2022-05-30", "close": 21.55, "volume": 589928.0}, {"date": "2022-05-31", "close": 21.32, "volume": 694047.0}, {"date": "2022-06-01", "close": 21.23, "volume": 349505.0}, {"date": "2022-06-02", "close": 20.52, "volume": 506033.0}, {"date": "2022-06-03", "close": 20.45, "volume": 235467.0}, {"date": "2022-06-06", "close": 19.92, "volume": 275876.0}, {"date": "2022-06-07", "close": 19.15, "volume": 1017481.0}, {"date": "2022-06-08", "close": 18.74, "volume": 996966.0}, {"date": "2022-06-09", "close": 18.01, "volume": 775705.0}, {"date": "2022-06-10", "close": 18.19, "volume": 822362.0}, {"date": "2022-06-14", "close": 17.93, "volume": 1112036.0}, {"date": "2022-06-15", "close": 17.23, "volume": 829590.0}, {"date": "2022-06-16", "close": 17.22, "volume": 580359.0}, {"date": "2022-06-17", "close": 17.0, "volume": 574352.0}, {"date": "2022-06-20", "close": 17.63, "volume": 377385.0}, {"date": "2022-06-21", "close": 17.68, "volume": 353652.0}, {"date": "2022-06-22", "close": 17.29, "volume": 339057.0}, {"date": "2022-06-23", "close": 17.45, "volume": 296922.0}, {"date": "2022-06-24", "close": 18.63, "volume": 444078.0}, {"date": "2022-06-27", "close": 19.33, "volume": 641105.0}, {"date": "2022-06-28", "close": 19.24, "volume": 714829.0}, {"date": "2022-06-29", "close": 18.47, "volume": 790228.0}, {"date": "2022-06-30", "close": 17.99, "volume": 515892.0}, {"date": "2022-07-01", "close": 18.13, "volume": 385469.0}, {"date": "2022-07-04", "close": 19.05, "volume": 695413.0}, {"date": "2022-07-05", "close": 19.18, "volume": 351155.0}, {"date": "2022-07-06", "close": 19.5, "volume": 506425.0}, {"date": "2022-07-07", "close": 19.52, "volume": 314937.0}, {"date": "2022-07-08", "close": 19.79, "volume": 437185.0}, {"date": "2022-07-11", "close": 19.45, "volume": 257609.0}, {"date": "2022-07-12", "close": 19.11, "volume": 247216.0}, {"date": "2022-07-13", "close": 19.46, "volume": 241501.0}, {"date": "2022-07-14", "close": 19.48, "volume": 185178.0}, {"date": "2022-07-15", "close": 19.27, "volume": 253462.0}, {"date": "2022-07-18", "close": 19.92, "volume": 317579.0}, {"date": "2022-07-19", "close": 19.82, "volume": 281280.0}, {"date": "2022-07-20", "close": 20.41, "volume": 237240.0}, {"date": "2022-07-21", "close": 20.92, "volume": 328637.0}, {"date": "2022-07-22", "close": 20.34, "volume": 430013.0}, {"date": "2022-07-25", "close": 19.87, "volume": 311490.0}, {"date": "2022-07-26", "close": 18.97, "volume": 514115.0}, {"date": "2022-07-27", "close": 19.57, "volume": 278024.0}, {"date": "2022-07-28", "close": 20.65, "volume": 492272.0}, {"date": "2022-07-29", "close": 20.97, "volume": 1018716.0}, {"date": "2022-08-01", "close": 20.94, "volume": 626700.0}, {"date": "2022-08-02", "close": 21.62, "volume": 261130.0}, {"date": "2022-08-03", "close": 21.61, "volume": 397934.0}, {"date": "2022-08-04", "close": 21.74, "volume": 464755.0}, {"date": "2022-08-05", "close": 22.31, "volume": 521683.0}, {"date": "2022-08-08", "close": 22.11, "volume": 290478.0}, {"date": "2022-08-09", "close": 23.04, "volume": 511760.0}, {"date": "2022-08-10", "close": 22.28, "volume": 459309.0}, {"date": "2022-08-11", "close": 23.06, "volume": 804004.0}, {"date": "2022-08-12", "close": 22.67, "volume": 449027.0}, {"date": "2022-08-15", "close": 22.83, "volume": 219703.0}, {"date": "2022-08-16", "close": 22.27, "volume": 287894.0}, {"date": "2022-08-17", "close": 22.77, "volume": 344511.0}, {"date": "2022-08-18", "close": 22.38, "volume": 502835.0}, {"date": "2022-08-19", "close": 22.04, "volume": 363420.0}, {"date": "2022-08-22", "close": 21.47, "volume": 402834.0}, {"date": "2022-08-23", "close": 21.45, "volume": 1387270.0}, {"date": "2022-08-24", "close": 21.1, "volume": 994191.0}, {"date": "2022-08-25", "close": 21.7, "volume": 517676.0}, {"date": "2022-08-26", "close": 22.41, "volume": 482281.0}, {"date": "2022-08-29", "close": 22.01, "volume": 686571.0}, {"date": "2022-08-30", "close": 21.59, "volume": 454473.0}, {"date": "2022-08-31", "close": 22.24, "volume": 300822.0}, {"date": "2022-09-01", "close": 21.75, "volume": 351873.0}, {"date": "2022-09-02", "close": 21.9, "volume": 202185.0}, {"date": "2022-09-05", "close": 21.88, "volume": 234656.0}, {"date": "2022-09-06", "close": 20.8, "volume": 1046825.0}, {"date": "2022-09-07", "close": 20.35, "volume": 1010850.0}, {"date": "2022-09-08", "close": 20.64, "volume": 364002.0}, {"date": "2022-09-09", "close": 20.5, "volume": 360660.0}, {"date": "2022-09-12", "close": 21.18, "volume": 391168.0}, {"date": "2022-09-13", "close": 21.79, "volume": 445345.0}, {"date": "2022-09-14", "close": 21.1, "volume": 451875.0}, {"date": "2022-09-15", "close": 20.53, "volume": 599244.0}, {"date": "2022-09-16", "close": 20.39, "volume": 1079099.0}, {"date": "2022-09-19", "close": 19.33, "volume": 417297.0}, {"date": "2022-09-20", "close": 19.13, "volume": 523756.0}, {"date": "2022-09-21", "close": 18.98, "volume": 299448.0}, {"date": "2022-09-23", "close": 18.65, "volume": 607767.0}, {"date": "2022-09-26", "close": 18.81, "volume": 566032.0}, {"date": "2022-09-27", "close": 18.77, "volume": 267235.0}, {"date": "2022-09-28", "close": 18.49, "volume": 443362.0}, {"date": "2022-09-29", "close": 18.55, "volume": 474088.0}, {"date": "2022-09-30", "close": 18.16, "volume": 408706.0}, {"date": "2022-10-03", "close": 17.89, "volume": 268533.0}, {"date": "2022-10-04", "close": 18.59, "volume": 406634.0}, {"date": "2022-10-05", "close": 19.44, "volume": 322862.0}, {"date": "2022-10-06", "close": 19.32, "volume": 194823.0}, {"date": "2022-10-07", "close": 18.99, "volume": 337781.0}, {"date": "2022-10-10", "close": 18.19, "volume": 164398.0}, {"date": "2022-10-11", "close": 17.82, "volume": 273703.0}, {"date": "2022-10-12", "close": 18.04, "volume": 666646.0}, {"date": "2022-10-13", "close": 18.04, "volume": 860481.0}, {"date": "2022-10-14", "close": 18.11, "volume": 231054.0}, {"date": "2022-10-17", "close": 17.71, "volume": 135459.0}, {"date": "2022-10-18", "close": 18.55, "volume": 371095.0}, {"date": "2022-10-19", "close": 18.99, "volume": 305960.0}, {"date": "2022-10-20", "close": 18.28, "volume": 455545.0}, {"date": "2022-10-21", "close": 18.2, "volume": 450276.0}, {"date": "2022-10-24", "close": 18.82, "volume": 225246.0}, {"date": "2022-10-25", "close": 19.43, "volume": 289054.0}, {"date": "2022-10-26", "close": 19.52, "volume": 276549.0}, {"date": "2022-10-27", "close": 19.76, "volume": 518797.0}, {"date": "2022-10-28", "close": 19.13, "volume": 273172.0}, {"date": "2022-10-31", "close": 19.85, "volume": 257941.0}, {"date": "2022-11-01", "close": 20.45, "volume": 329479.0}, {"date": "2022-11-02", "close": 20.67, "volume": 372011.0}, {"date": "2022-11-03", "close": 20.28, "volume": 315323.0}, {"date": "2022-11-04", "close": 20.01, "volume": 232181.0}, {"date": "2022-11-07", "close": 20.45, "volume": 279489.0}, {"date": "2022-11-08", "close": 20.23, "volume": 292261.0}, {"date": "2022-11-09", "close": 20.21, "volume": 224372.0}, {"date": "2022-11-10", "close": 19.95, "volume": 374710.0}, {"date": "2022-11-11", "close": 21.38, "volume": 969083.0}, {"date": "2022-11-14", "close": 21.42, "volume": 414747.0}, {"date": "2022-11-15", "close": 21.38, "volume": 238291.0}, {"date": "2022-11-16", "close": 20.91, "volume": 479018.0}, {"date": "2022-11-17", "close": 20.75, "volume": 357722.0}, {"date": "2022-11-18", "close": 20.31, "volume": 298714.0}, {"date": "2022-11-21", "close": 20.1, "volume": 255441.0}, {"date": "2022-11-22", "close": 19.79, "volume": 320954.0}, {"date": "2022-11-23", "close": 19.29, "volume": 466500.0}, {"date": "2022-11-24", "close": 19.78, "volume": 171041.0}, {"date": "2022-11-25", "close": 20.1, "volume": 130247.0}, {"date": "2022-11-28", "close": 20.39, "volume": 172947.0}, {"date": "2022-11-29", "close": 20.2, "volume": 199363.0}, {"date": "2022-11-30", "close": 20.26, "volume": 331042.0}, {"date": "2022-12-01", "close": 20.6, "volume": 246359.0}, {"date": "2022-12-02", "close": 20.42, "volume": 210234.0}, {"date": "2022-12-05", "close": 20.2, "volume": 174553.0}, {"date": "2022-12-06", "close": 19.67, "volume": 213786.0}, {"date": "2022-12-07", "close": 19.36, "volume": 202807.0}, {"date": "2022-12-08", "close": 19.38, "volume": 238746.0}, {"date": "2022-12-09", "close": 19.44, "volume": 173579.0}, {"date": "2022-12-12", "close": 19.59, "volume": 203384.0}, {"date": "2022-12-13", "close": 19.93, "volume": 206469.0}, {"date": "2022-12-14", "close": 19.7, "volume": 364842.0}, {"date": "2022-12-15", "close": 19.01, "volume": 817785.0}, {"date": "2022-12-16", "close": 18.82, "volume": 311169.0}, {"date": "2022-12-19", "close": 18.81, "volume": 207635.0}, {"date": "2022-12-20", "close": 18.22, "volume": 396292.0}, {"date": "2022-12-21", "close": 18.01, "volume": 234904.0}, {"date": "2022-12-22", "close": 18.66, "volume": 255045.0}, {"date": "2022-12-23", "close": 18.04, "volume": 293418.0}, {"date": "2022-12-28", "close": 18.11, "volume": 196231.0}, {"date": "2022-12-29", "close": 18.12, "volume": 150815.0}, {"date": "2022-12-30", "close": 18.35, "volume": 141706.0}, {"date": "2023-01-03", "close": 18.67, "volume": 219644.0}, {"date": "2023-01-04", "close": 19.62, "volume": 276991.0}, {"date": "2023-01-05", "close": 19.7, "volume": 230598.0}, {"date": "2023-01-06", "close": 19.78, "volume": 183111.0}, {"date": "2023-01-09", "close": 19.83, "volume": 131004.0}, {"date": "2023-01-10", "close": 20.08, "volume": 107191.0}, {"date": "2023-01-11", "close": 20.3, "volume": 158246.0}, {"date": "2023-01-12", "close": 20.23, "volume": 266696.0}, {"date": "2023-01-13", "close": 20.26, "volume": 124692.0}, {"date": "2023-01-16", "close": 20.91, "volume": 223429.0}, {"date": "2023-01-17", "close": 20.9, "volume": 152952.0}, {"date": "2023-01-18", "close": 21.11, "volume": 165354.0}, {"date": "2023-01-19", "close": 20.85, "volume": 244299.0}, {"date": "2023-01-20", "close": 20.62, "volume": 292654.0}, {"date": "2023-01-23", "close": 20.82, "volume": 203798.0}, {"date": "2023-01-24", "close": 22.39, "volume": 834058.0}, {"date": "2023-01-25", "close": 22.37, "volume": 453508.0}, {"date": "2023-01-27", "close": 22.34, "volume": 347410.0}, {"date": "2023-01-30", "close": 22.36, "volume": 331742.0}, {"date": "2023-01-31", "close": 22.6, "volume": 243964.0}, {"date": "2023-02-01", "close": 22.87, "volume": 245013.0}, {"date": "2023-02-02", "close": 23.31, "volume": 266872.0}, {"date": "2023-02-03", "close": 22.81, "volume": 226945.0}, {"date": "2023-02-06", "close": 22.51, "volume": 181715.0}, {"date": "2023-02-07", "close": 22.02, "volume": 271008.0}, {"date": "2023-02-08", "close": 22.28, "volume": 237067.0}, {"date": "2023-02-09", "close": 22.19, "volume": 133704.0}, {"date": "2023-02-10", "close": 21.85, "volume": 115470.0}, {"date": "2023-02-13", "close": 21.7, "volume": 257957.0}, {"date": "2023-02-14", "close": 20.68, "volume": 1587473.0}, {"date": "2023-02-15", "close": 20.4, "volume": 646935.0}, {"date": "2023-02-16", "close": 21.22, "volume": 451509.0}, {"date": "2023-02-17", "close": 20.96, "volume": 303937.0}, {"date": "2023-02-20", "close": 21.23, "volume": 239800.0}, {"date": "2023-02-21", "close": 21.22, "volume": 169701.0}, {"date": "2023-02-22", "close": 20.83, "volume": 187706.0}, {"date": "2023-02-23", "close": 20.94, "volume": 243212.0}, {"date": "2023-02-24", "close": 21.57, "volume": 238836.0}, {"date": "2023-02-27", "close": 21.56, "volume": 233852.0}, {"date": "2023-02-28", "close": 21.14, "volume": 326075.0}, {"date": "2023-03-01", "close": 20.68, "volume": 308448.0}, {"date": "2023-03-02", "close": 20.02, "volume": 575735.0}, {"date": "2023-03-03", "close": 19.97, "volume": 544574.0}, {"date": "2023-03-06", "close": 20.62, "volume": 435044.0}, {"date": "2023-03-07", "close": 20.64, "volume": 132510.0}, {"date": "2023-03-08", "close": 20.4, "volume": 167607.0}, {"date": "2023-03-09", "close": 19.77, "volume": 444927.0}, {"date": "2023-03-10", "close": 19.25, "volume": 647992.0}, {"date": "2023-03-13", "close": 19.13, "volume": 353974.0}, {"date": "2023-03-14", "close": 19.3, "volume": 439257.0}, {"date": "2023-03-15", "close": 19.22, "volume": 375498.0}, {"date": "2023-03-16", "close": 19.0, "volume": 369384.0}, {"date": "2023-03-17", "close": 19.11, "volume": 231937.0}, {"date": "2023-03-20", "close": 18.74, "volume": 163584.0}, {"date": "2023-03-21", "close": 19.09, "volume": 106554.0}, {"date": "2023-03-22", "close": 19.21, "volume": 413657.0}, {"date": "2023-03-23", "close": 18.68, "volume": 218163.0}, {"date": "2023-03-24", "close": 18.48, "volume": 603173.0}, {"date": "2023-03-27", "close": 18.52, "volume": 135126.0}, {"date": "2023-03-28", "close": 18.63, "volume": 205953.0}, {"date": "2023-03-29", "close": 18.65, "volume": 410201.0}, {"date": "2023-03-30", "close": 18.91, "volume": 254143.0}, {"date": "2023-03-31", "close": 19.1, "volume": 230738.0}, {"date": "2023-04-03", "close": 19.69, "volume": 281290.0}, {"date": "2023-04-04", "close": 20.03, "volume": 212233.0}, {"date": "2023-04-05", "close": 20.19, "volume": 223162.0}, {"date": "2023-04-06", "close": 19.75, "volume": 401905.0}, {"date": "2023-04-11", "close": 20.23, "volume": 236788.0}, {"date": "2023-04-12", "close": 20.48, "volume": 376629.0}, {"date": "2023-04-13", "close": 20.47, "volume": 283398.0}, {"date": "2023-04-14", "close": 20.45, "volume": 249653.0}, {"date": "2023-04-17", "close": 20.73, "volume": 221752.0}, {"date": "2023-04-18", "close": 20.62, "volume": 359971.0}, {"date": "2023-04-19", "close": 20.12, "volume": 240061.0}, {"date": "2023-04-20", "close": 20.27, "volume": 241762.0}, {"date": "2023-04-21", "close": 20.3, "volume": 171731.0}, {"date": "2023-04-24", "close": 20.31, "volume": 208848.0}, {"date": "2023-04-26", "close": 20.1, "volume": 330199.0}, {"date": "2023-04-27", "close": 20.02, "volume": 119948.0}, {"date": "2023-04-28", "close": 20.55, "volume": 444799.0}, {"date": "2023-05-01", "close": 20.7, "volume": 1010331.0}, {"date": "2023-05-02", "close": 20.85, "volume": 378595.0}, {"date": "2023-05-03", "close": 20.63, "volume": 203539.0}, {"date": "2023-05-04", "close": 21.36, "volume": 408952.0}, {"date": "2023-05-05", "close": 21.33, "volume": 161079.0}, {"date": "2023-05-08", "close": 21.22, "volume": 218034.0}, {"date": "2023-05-09", "close": 21.28, "volume": 348221.0}, {"date": "2023-05-10", "close": 21.39, "volume": 116512.0}, {"date": "2023-05-11", "close": 20.9, "volume": 263492.0}, {"date": "2023-05-12", "close": 21.15, "volume": 359361.0}, {"date": "2023-05-15", "close": 20.85, "volume": 95358.0}, {"date": "2023-05-16", "close": 20.35, "volume": 622568.0}, {"date": "2023-05-17", "close": 20.22, "volume": 152017.0}, {"date": "2023-05-18", "close": 20.31, "volume": 112363.0}, {"date": "2023-05-19", "close": 20.67, "volume": 150934.0}, {"date": "2023-05-22", "close": 20.51, "volume": 134022.0}, {"date": "2023-05-23", "close": 20.43, "volume": 130636.0}, {"date": "2023-05-24", "close": 20.25, "volume": 190848.0}, {"date": "2023-05-25", "close": 20.0, "volume": 203628.0}, {"date": "2023-05-26", "close": 20.19, "volume": 197721.0}, {"date": "2023-05-29", "close": 19.86, "volume": 266596.0}, {"date": "2023-05-30", "close": 19.79, "volume": 86263.0}, {"date": "2023-05-31", "close": 19.62, "volume": 463692.0}, {"date": "2023-06-01", "close": 19.45, "volume": 200259.0}, {"date": "2023-06-02", "close": 19.66, "volume": 159697.0}, {"date": "2023-06-05", "close": 19.9, "volume": 102064.0}, {"date": "2023-06-06", "close": 19.61, "volume": 329719.0}, {"date": "2023-06-07", "close": 19.69, "volume": 162071.0}, {"date": "2023-06-08", "close": 19.37, "volume": 212540.0}, {"date": "2023-06-09", "close": 19.34, "volume": 211021.0}, {"date": "2023-06-13", "close": 19.49, "volume": 124655.0}, {"date": "2023-06-14", "close": 19.76, "volume": 251998.0}, {"date": "2023-06-15", "close": 19.34, "volume": 268506.0}, {"date": "2023-06-16", "close": 19.47, "volume": 333751.0}, {"date": "2023-06-19", "close": 19.59, "volume": 188536.0}, {"date": "2023-06-20", "close": 19.79, "volume": 200146.0}, {"date": "2023-06-21", "close": 19.81, "volume": 257944.0}, {"date": "2023-06-22", "close": 19.28, "volume": 196322.0}, {"date": "2023-06-23", "close": 19.19, "volume": 120941.0}, {"date": "2023-06-26", "close": 19.03, "volume": 137088.0}, {"date": "2023-06-27", "close": 19.4, "volume": 205789.0}, {"date": "2023-06-28", "close": 19.8, "volume": 543904.0}, {"date": "2023-06-29", "close": 19.97, "volume": 181566.0}, {"date": "2023-06-30", "close": 19.94, "volume": 159498.0}, {"date": "2023-07-03", "close": 20.69, "volume": 286920.0}, {"date": "2023-07-04", "close": 20.92, "volume": 134040.0}, {"date": "2023-07-05", "close": 21.04, "volume": 106461.0}, {"date": "2023-07-06", "close": 20.74, "volume": 170100.0}, {"date": "2023-07-07", "close": 20.65, "volume": 190319.0}, {"date": "2023-07-10", "close": 20.85, "volume": 101150.0}, {"date": "2023-07-11", "close": 21.53, "volume": 163043.0}, {"date": "2023-07-12", "close": 21.94, "volume": 156719.0}, {"date": "2023-07-13", "close": 22.51, "volume": 317379.0}, {"date": "2023-07-14", "close": 22.23, "volume": 209626.0}, {"date": "2023-07-17", "close": 22.53, "volume": 113049.0}, {"date": "2023-07-18", "close": 22.29, "volume": 116356.0}, {"date": "2023-07-19", "close": 22.25, "volume": 175572.0}, {"date": "2023-07-20", "close": 22.63, "volume": 158033.0}, {"date": "2023-07-21", "close": 21.93, "volume": 149364.0}, {"date": "2023-07-24", "close": 21.61, "volume": 202640.0}, {"date": "2023-07-25", "close": 21.64, "volume": 303021.0}, {"date": "2023-07-26", "close": 21.48, "volume": 296755.0}, {"date": "2023-07-27", "close": 22.47, "volume": 281065.0}, {"date": "2023-07-28", "close": 22.72, "volume": 365143.0}, {"date": "2023-07-31", "close": 22.57, "volume": 160903.0}, {"date": "2023-08-01", "close": 22.76, "volume": 114911.0}, {"date": "2023-08-02", "close": 23.12, "volume": 161992.0}, {"date": "2023-08-03", "close": 22.94, "volume": 190282.0}, {"date": "2023-08-04", "close": 23.45, "volume": 256138.0}, {"date": "2023-08-07", "close": 23.32, "volume": 112439.0}, {"date": "2023-08-08", "close": 23.52, "volume": 148747.0}, {"date": "2023-08-09", "close": 23.68, "volume": 114618.0}, {"date": "2023-08-10", "close": 24.13, "volume": 204746.0}, {"date": "2023-08-11", "close": 24.5, "volume": 155102.0}, {"date": "2023-08-14", "close": 24.64, "volume": 274777.0}, {"date": "2023-08-15", "close": 24.14, "volume": 157946.0}, {"date": "2023-08-16", "close": 23.6, "volume": 220484.0}, {"date": "2023-08-17", "close": 23.29, "volume": 439124.0}, {"date": "2023-08-18", "close": 23.15, "volume": 130571.0}, {"date": "2023-08-21", "close": 25.23, "volume": 1695399.0}, {"date": "2023-08-22", "close": 24.48, "volume": 1097808.0}, {"date": "2023-08-23", "close": 24.45, "volume": 337467.0}, {"date": "2023-08-24", "close": 25.3, "volume": 539348.0}, {"date": "2023-08-25", "close": 24.67, "volume": 386685.0}, {"date": "2023-08-28", "close": 24.6, "volume": 250774.0}, {"date": "2023-08-29", "close": 24.49, "volume": 335680.0}, {"date": "2023-08-30", "close": 24.41, "volume": 633183.0}, {"date": "2023-08-31", "close": 24.61, "volume": 314931.0}, {"date": "2023-09-01", "close": 24.54, "volume": 124640.0}, {"date": "2023-09-04", "close": 24.28, "volume": 153972.0}, {"date": "2023-09-05", "close": 24.04, "volume": 146708.0}, {"date": "2023-09-06", "close": 23.63, "volume": 299782.0}, {"date": "2023-09-07", "close": 23.2, "volume": 1054431.0}, {"date": "2023-09-08", "close": 23.47, "volume": 194086.0}, {"date": "2023-09-11", "close": 23.17, "volume": 107051.0}, {"date": "2023-09-12", "close": 23.05, "volume": 171443.0}, {"date": "2023-09-13", "close": 22.49, "volume": 149238.0}, {"date": "2023-09-14", "close": 22.39, "volume": 185302.0}, {"date": "2023-09-15", "close": 22.73, "volume": 311551.0}, {"date": "2023-09-18", "close": 22.58, "volume": 177643.0}, {"date": "2023-09-19", "close": 22.53, "volume": 126616.0}, {"date": "2023-09-20", "close": 22.48, "volume": 155417.0}, {"date": "2023-09-21", "close": 22.43, "volume": 164355.0}, {"date": "2023-09-22", "close": 22.24, "volume": 207350.0}, {"date": "2023-09-25", "close": 22.47, "volume": 269713.0}, {"date": "2023-09-26", "close": 22.1, "volume": 92820.0}, {"date": "2023-09-27", "close": 22.13, "volume": 113093.0}, {"date": "2023-09-28", "close": 21.9, "volume": 168863.0}, {"date": "2023-09-29", "close": 22.0, "volume": 78436.0}, {"date": "2023-10-02", "close": 21.82, "volume": 90968.0}, {"date": "2023-10-03", "close": 21.6, "volume": 193390.0}, {"date": "2023-10-04", "close": 21.56, "volume": 138996.0}, {"date": "2023-10-05", "close": 21.54, "volume": 127175.0}, {"date": "2023-10-06", "close": 21.94, "volume": 158437.0}, {"date": "2023-10-09", "close": 21.6, "volume": 193547.0}, {"date": "2023-10-10", "close": 21.8, "volume": 150579.0}, {"date": "2023-10-11", "close": 22.23, "volume": 105340.0}, {"date": "2023-10-12", "close": 22.98, "volume": 544660.0}, {"date": "2023-10-13", "close": 22.6, "volume": 557870.0}, {"date": "2023-10-16", "close": 22.12, "volume": 117017.0}, {"date": "2023-10-17", "close": 22.41, "volume": 158500.0}, {"date": "2023-10-18", "close": 22.24, "volume": 182551.0}, {"date": "2023-10-19", "close": 21.9, "volume": 172929.0}, {"date": "2023-10-20", "close": 21.72, "volume": 175372.0}, {"date": "2023-10-23", "close": 21.93, "volume": 122716.0}, {"date": "2023-10-24", "close": 21.57, "volume": 182306.0}, {"date": "2023-10-25", "close": 21.65, "volume": 930521.0}, {"date": "2023-10-26", "close": 21.81, "volume": 202426.0}, {"date": "2023-10-27", "close": 21.59, "volume": 124478.0}, {"date": "2023-10-30", "close": 21.16, "volume": 170879.0}, {"date": "2023-10-31", "close": 21.2, "volume": 190773.0}, {"date": "2023-11-01", "close": 21.58, "volume": 300580.0}, {"date": "2023-11-02", "close": 21.75, "volume": 116139.0}, {"date": "2023-11-03", "close": 22.45, "volume": 277724.0}, {"date": "2023-11-06", "close": 22.45, "volume": 124158.0}, {"date": "2023-11-07", "close": 22.69, "volume": 115622.0}, {"date": "2023-11-08", "close": 23.13, "volume": 350084.0}, {"date": "2023-11-09", "close": 22.93, "volume": 420284.0}, {"date": "2023-11-10", "close": 23.68, "volume": 462285.0}, {"date": "2023-11-13", "close": 23.57, "volume": 199198.0}, {"date": "2023-11-14", "close": 23.5, "volume": 221039.0}, {"date": "2023-11-15", "close": 24.2, "volume": 155555.0}, {"date": "2023-11-16", "close": 23.92, "volume": 113758.0}, {"date": "2023-11-17", "close": 23.81, "volume": 69430.0}, {"date": "2023-11-20", "close": 24.26, "volume": 243520.0}, {"date": "2023-11-21", "close": 24.17, "volume": 176985.0}, {"date": "2023-11-22", "close": 23.98, "volume": 111269.0}, {"date": "2023-11-23", "close": 23.52, "volume": 114488.0}, {"date": "2023-11-24", "close": 23.28, "volume": 103634.0}, {"date": "2023-11-27", "close": 23.17, "volume": 106303.0}, {"date": "2023-11-28", "close": 23.37, "volume": 132705.0}, {"date": "2023-11-29", "close": 23.85, "volume": 153486.0}, {"date": "2023-11-30", "close": 23.76, "volume": 382675.0}, {"date": "2023-12-01", "close": 23.78, "volume": 340104.0}, {"date": "2023-12-04", "close": 24.19, "volume": 320349.0}, {"date": "2023-12-05", "close": 23.98, "volume": 101939.0}, {"date": "2023-12-06", "close": 24.21, "volume": 383157.0}, {"date": "2023-12-07", "close": 24.56, "volume": 508710.0}, {"date": "2023-12-08", "close": 24.73, "volume": 109309.0}, {"date": "2023-12-11", "close": 24.87, "volume": 104698.0}, {"date": "2023-12-12", "close": 25.16, "volume": 180025.0}, {"date": "2023-12-13", "close": 25.15, "volume": 250027.0}, {"date": "2023-12-14", "close": 26.07, "volume": 489396.0}, {"date": "2023-12-15", "close": 26.37, "volume": 493431.0}, {"date": "2023-12-18", "close": 26.57, "volume": 292846.0}, {"date": "2023-12-19", "close": 26.68, "volume": 185173.0}, {"date": "2023-12-20", "close": 26.81, "volume": 260080.0}, {"date": "2023-12-21", "close": 26.41, "volume": 238635.0}, {"date": "2023-12-22", "close": 26.48, "volume": 171657.0}, {"date": "2023-12-27", "close": 26.78, "volume": 104269.0}, {"date": "2023-12-28", "close": 27.29, "volume": 131055.0}, {"date": "2023-12-29", "close": 27.23, "volume": 77728.0}, {"date": "2024-01-02", "close": 26.97, "volume": 109510.0}, {"date": "2024-01-03", "close": 26.3, "volume": 132449.0}, {"date": "2024-01-04", "close": 25.7, "volume": 135313.0}, {"date": "2024-01-05", "close": 25.47, "volume": 94718.0}, {"date": "2024-01-08", "close": 25.72, "volume": 119708.0}, {"date": "2024-01-09", "close": 26.3, "volume": 107923.0}, {"date": "2024-01-10", "close": 26.61, "volume": 160485.0}, {"date": "2024-01-11", "close": 26.99, "volume": 70084.0}, {"date": "2024-01-12", "close": 26.59, "volume": 155780.0}, {"date": "2024-01-15", "close": 26.72, "volume": 59978.0}, {"date": "2024-01-16", "close": 26.24, "volume": 58230.0}, {"date": "2024-01-17", "close": 26.05, "volume": 210522.0}, {"date": "2024-01-18", "close": 26.14, "volume": 166282.0}, {"date": "2024-01-19", "close": 26.56, "volume": 117007.0}, {"date": "2024-01-22", "close": 27.07, "volume": 111082.0}, {"date": "2024-01-23", "close": 27.05, "volume": 100538.0}, {"date": "2024-01-24", "close": 26.4, "volume": 128237.0}, {"date": "2024-01-25", "close": 26.65, "volume": 138271.0}, {"date": "2024-01-29", "close": 27.21, "volume": 105696.0}, {"date": "2024-01-30", "close": 27.24, "volume": 275870.0}, {"date": "2024-01-31", "close": 27.34, "volume": 303659.0}, {"date": "2024-02-01", "close": 26.6, "volume": 326236.0}, {"date": "2024-02-02", "close": 26.91, "volume": 228375.0}, {"date": "2024-02-05", "close": 26.3, "volume": 233940.0}, {"date": "2024-02-06", "close": 26.5, "volume": 164361.0}, {"date": "2024-02-07", "close": 26.96, "volume": 155752.0}, {"date": "2024-02-08", "close": 27.01, "volume": 97807.0}, {"date": "2024-02-09", "close": 27.17, "volume": 127289.0}, {"date": "2024-02-12", "close": 27.32, "volume": 249346.0}, {"date": "2024-02-13", "close": 25.0, "volume": 2414684.0}, {"date": "2024-02-14", "close": 24.92, "volume": 908854.0}, {"date": "2024-02-15", "close": 25.91, "volume": 345224.0}, {"date": "2024-02-16", "close": 26.29, "volume": 317863.0}, {"date": "2024-02-19", "close": 26.14, "volume": 223506.0}, {"date": "2024-02-20", "close": 27.26, "volume": 222739.0}, {"date": "2024-02-21", "close": 27.23, "volume": 391805.0}, {"date": "2024-02-22", "close": 27.16, "volume": 195507.0}, {"date": "2024-02-23", "close": 26.82, "volume": 171944.0}, {"date": "2024-02-26", "close": 27.02, "volume": 207120.0}, {"date": "2024-02-27", "close": 27.46, "volume": 113749.0}, {"date": "2024-02-28", "close": 27.13, "volume": 96803.0}, {"date": "2024-02-29", "close": 27.33, "volume": 223378.0}, {"date": "2024-03-01", "close": 26.48, "volume": 197101.0}, {"date": "2024-03-04", "close": 26.57, "volume": 252361.0}, {"date": "2024-03-05", "close": 27.0, "volume": 360315.0}, {"date": "2024-03-06", "close": 27.03, "volume": 161037.0}, {"date": "2024-03-07", "close": 27.16, "volume": 155915.0}, {"date": "2024-03-08", "close": 27.78, "volume": 191986.0}, {"date": "2024-03-11", "close": 27.54, "volume": 104361.0}, {"date": "2024-03-12", "close": 28.04, "volume": 168285.0}, {"date": "2024-03-13", "close": 28.44, "volume": 311403.0}, {"date": "2024-03-14", "close": 28.69, "volume": 335209.0}, {"date": "2024-03-15", "close": 27.44, "volume": 384984.0}, {"date": "2024-03-18", "close": 28.11, "volume": 144764.0}, {"date": "2024-03-19", "close": 27.19, "volume": 161223.0}, {"date": "2024-03-20", "close": 27.0, "volume": 331734.0}, {"date": "2024-03-21", "close": 26.75, "volume": 514290.0}, {"date": "2024-03-22", "close": 25.83, "volume": 245100.0}, {"date": "2024-03-25", "close": 26.28, "volume": 831523.0}, {"date": "2024-03-26", "close": 27.15, "volume": 241425.0}, {"date": "2024-03-27", "close": 27.28, "volume": 240479.0}, {"date": "2024-03-28", "close": 27.49, "volume": 204024.0}, {"date": "2024-04-02", "close": 27.23, "volume": 267392.0}, {"date": "2024-04-03", "close": 25.97, "volume": 228849.0}, {"date": "2024-04-04", "close": 26.13, "volume": 171515.0}, {"date": "2024-04-05", "close": 26.03, "volume": 89757.0}, {"date": "2024-04-08", "close": 26.19, "volume": 114927.0}, {"date": "2024-04-09", "close": 26.56, "volume": 130685.0}, {"date": "2024-04-10", "close": 26.69, "volume": 98107.0}, {"date": "2024-04-11", "close": 26.71, "volume": 125104.0}, {"date": "2024-04-12", "close": 26.78, "volume": 155096.0}, {"date": "2024-04-15", "close": 26.17, "volume": 174853.0}, {"date": "2024-04-16", "close": 25.56, "volume": 148761.0}, {"date": "2024-04-17", "close": 25.65, "volume": 150300.0}, {"date": "2024-04-18", "close": 25.29, "volume": 162089.0}, {"date": "2024-04-19", "close": 24.31, "volume": 457516.0}, {"date": "2024-04-22", "close": 25.26, "volume": 186019.0}, {"date": "2024-04-23", "close": 25.68, "volume": 153422.0}, {"date": "2024-04-24", "close": 25.74, "volume": 342398.0}, {"date": "2024-04-26", "close": 25.43, "volume": 150661.0}, {"date": "2024-04-29", "close": 25.9, "volume": 159467.0}, {"date": "2024-04-30", "close": 25.85, "volume": 165035.0}, {"date": "2024-05-01", "close": 25.13, "volume": 204357.0}, {"date": "2024-05-02", "close": 25.24, "volume": 223055.0}, {"date": "2024-05-03", "close": 25.65, "volume": 105482.0}, {"date": "2024-05-06", "close": 25.96, "volume": 221065.0}, {"date": "2024-05-07", "close": 26.14, "volume": 200016.0}, {"date": "2024-05-08", "close": 25.97, "volume": 160258.0}, {"date": "2024-05-09", "close": 26.04, "volume": 157465.0}, {"date": "2024-05-10", "close": 26.51, "volume": 117894.0}, {"date": "2024-05-13", "close": 26.3, "volume": 271272.0}, {"date": "2024-05-14", "close": 26.42, "volume": 114883.0}, {"date": "2024-05-15", "close": 26.5, "volume": 144271.0}, {"date": "2024-05-16", "close": 26.2, "volume": 318460.0}, {"date": "2024-05-17", "close": 25.46, "volume": 404169.0}, {"date": "2024-05-20", "close": 25.5, "volume": 205085.0}, {"date": "2024-05-21", "close": 25.97, "volume": 1679190.0}, {"date": "2024-05-22", "close": 26.44, "volume": 249928.0}, {"date": "2024-05-23", "close": 26.32, "volume": 166053.0}, {"date": "2024-05-24", "close": 26.32, "volume": 108192.0}, {"date": "2024-05-27", "close": 26.7, "volume": 147315.0}, {"date": "2024-05-28", "close": 26.45, "volume": 247849.0}, {"date": "2024-05-29", "close": 26.42, "volume": 171217.0}, {"date": "2024-05-30", "close": 26.55, "volume": 149658.0}, {"date": "2024-05-31", "close": 26.65, "volume": 1166492.0}, {"date": "2024-06-03", "close": 26.69, "volume": 114689.0}, {"date": "2024-06-04", "close": 26.17, "volume": 196630.0}, {"date": "2024-06-05", "close": 26.78, "volume": 159317.0}, {"date": "2024-06-06", "close": 27.03, "volume": 121830.0}, {"date": "2024-06-07", "close": 27.15, "volume": 85310.0}, {"date": "2024-06-11", "close": 27.4, "volume": 182203.0}, {"date": "2024-06-12", "close": 27.22, "volume": 144712.0}, {"date": "2024-06-13", "close": 28.04, "volume": 139929.0}, {"date": "2024-06-14", "close": 27.87, "volume": 180925.0}, {"date": "2024-06-17", "close": 28.09, "volume": 126543.0}, {"date": "2024-06-18", "close": 28.39, "volume": 290751.0}, {"date": "2024-06-19", "close": 28.36, "volume": 143457.0}, {"date": "2024-06-20", "close": 28.75, "volume": 343755.0}, {"date": "2024-06-21", "close": 28.58, "volume": 214503.0}, {"date": "2024-06-24", "close": 27.94, "volume": 125572.0}, {"date": "2024-06-25", "close": 27.97, "volume": 188228.0}, {"date": "2024-06-26", "close": 27.33, "volume": 211780.0}, {"date": "2024-06-27", "close": 27.38, "volume": 168188.0}, {"date": "2024-06-28", "close": 27.14, "volume": 172615.0}, {"date": "2024-07-01", "close": 26.68, "volume": 83786.0}, {"date": "2024-07-02", "close": 26.89, "volume": 239862.0}, {"date": "2024-07-03", "close": 26.97, "volume": 131878.0}, {"date": "2024-07-04", "close": 27.18, "volume": 157890.0}, {"date": "2024-07-05", "close": 26.93, "volume": 109355.0}, {"date": "2024-07-08", "close": 27.04, "volume": 116266.0}, {"date": "2024-07-09", "close": 27.0, "volume": 137792.0}, {"date": "2024-07-10", "close": 26.77, "volume": 104229.0}, {"date": "2024-07-11", "close": 27.24, "volume": 70391.0}, {"date": "2024-07-12", "close": 27.2, "volume": 108606.0}, {"date": "2024-07-15", "close": 27.42, "volume": 86105.0}, {"date": "2024-07-16", "close": 26.89, "volume": 180810.0}, {"date": "2024-07-17", "close": 27.58, "volume": 532656.0}, {"date": "2024-07-18", "close": 27.24, "volume": 150703.0}, {"date": "2024-07-19", "close": 26.72, "volume": 178867.0}, {"date": "2024-07-22", "close": 27.16, "volume": 76309.0}, {"date": "2024-07-23", "close": 27.3, "volume": 137104.0}, {"date": "2024-07-24", "close": 27.48, "volume": 169201.0}, {"date": "2024-07-25", "close": 27.51, "volume": 115104.0}, {"date": "2024-07-26", "close": 27.63, "volume": 178396.0}, {"date": "2024-07-29", "close": 28.18, "volume": 125736.0}, {"date": "2024-07-30", "close": 29.02, "volume": 410473.0}, {"date": "2024-07-31", "close": 29.32, "volume": 385942.0}, {"date": "2024-08-01", "close": 29.92, "volume": 373327.0}, {"date": "2024-08-02", "close": 29.01, "volume": 179550.0}, {"date": "2024-08-05", "close": 27.76, "volume": 209316.0}, {"date": "2024-08-06", "close": 28.13, "volume": 267031.0}, {"date": "2024-08-07", "close": 28.03, "volume": 160365.0}, {"date": "2024-08-08", "close": 27.53, "volume": 221675.0}, {"date": "2024-08-09", "close": 27.98, "volume": 149267.0}, {"date": "2024-08-12", "close": 28.63, "volume": 176869.0}, {"date": "2024-08-13", "close": 28.45, "volume": 137931.0}, {"date": "2024-08-14", "close": 28.99, "volume": 223294.0}, {"date": "2024-08-15", "close": 29.26, "volume": 175757.0}, {"date": "2024-08-16", "close": 29.6, "volume": 142850.0}, {"date": "2024-08-19", "close": 29.15, "volume": 248912.0}, {"date": "2024-08-20", "close": 29.63, "volume": 214112.0}, {"date": "2024-08-21", "close": 31.01, "volume": 811319.0}, {"date": "2024-08-22", "close": 31.58, "volume": 1078253.0}, {"date": "2024-08-23", "close": 33.16, "volume": 622809.0}, {"date": "2024-08-26", "close": 33.8, "volume": 322232.0}, {"date": "2024-08-27", "close": 33.3, "volume": 363120.0}, {"date": "2024-08-28", "close": 33.23, "volume": 281202.0}, {"date": "2024-08-29", "close": 33.29, "volume": 231519.0}, {"date": "2024-08-30", "close": 33.58, "volume": 289365.0}, {"date": "2024-09-02", "close": 33.82, "volume": 313578.0}, {"date": "2024-09-03", "close": 34.05, "volume": 249742.0}, {"date": "2024-09-04", "close": 33.37, "volume": 238683.0}, {"date": "2024-09-05", "close": 33.93, "volume": 211404.0}, {"date": "2024-09-06", "close": 33.89, "volume": 162414.0}, {"date": "2024-09-09", "close": 33.5, "volume": 353414.0}, {"date": "2024-09-10", "close": 34.36, "volume": 218412.0}, {"date": "2024-09-11", "close": 34.4, "volume": 150621.0}, {"date": "2024-09-12", "close": 34.8, "volume": 237910.0}, {"date": "2024-09-13", "close": 34.41, "volume": 187323.0}, {"date": "2024-09-16", "close": 34.23, "volume": 210666.0}, {"date": "2024-09-17", "close": 33.85, "volume": 259644.0}, {"date": "2024-09-18", "close": 33.82, "volume": 217629.0}, {"date": "2024-09-19", "close": 34.81, "volume": 433932.0}, {"date": "2024-09-20", "close": 34.78, "volume": 715037.0}, {"date": "2024-09-23", "close": 34.37, "volume": 117727.0}, {"date": "2024-09-24", "close": 35.1, "volume": 276713.0}, {"date": "2024-09-25", "close": 34.69, "volume": 255283.0}, {"date": "2024-09-26", "close": 35.68, "volume": 331436.0}, {"date": "2024-09-27", "close": 35.32, "volume": 250086.0}, {"date": "2024-09-30", "close": 34.14, "volume": 317530.0}, {"date": "2024-10-01", "close": 34.96, "volume": 251468.0}, {"date": "2024-10-02", "close": 34.54, "volume": 193828.0}, {"date": "2024-10-03", "close": 34.95, "volume": 280013.0}, {"date": "2024-10-04", "close": 34.22, "volume": 215031.0}, {"date": "2024-10-07", "close": 34.43, "volume": 79533.0}, {"date": "2024-10-08", "close": 34.51, "volume": 308248.0}, {"date": "2024-10-09", "close": 35.17, "volume": 214329.0}, {"date": "2024-10-10", "close": 35.37, "volume": 211050.0}, {"date": "2024-10-11", "close": 35.42, "volume": 232074.0}, {"date": "2024-10-14", "close": 35.4, "volume": 99228.0}, {"date": "2024-10-15", "close": 36.1, "volume": 139965.0}, {"date": "2024-10-16", "close": 34.85, "volume": 259931.0}, {"date": "2024-10-17", "close": 34.9, "volume": 230316.0}, {"date": "2024-10-18", "close": 34.43, "volume": 151493.0}, {"date": "2024-10-21", "close": 34.07, "volume": 496088.0}, {"date": "2024-10-22", "close": 33.46, "volume": 346914.0}, {"date": "2024-10-23", "close": 32.82, "volume": 321483.0}, {"date": "2024-10-24", "close": 32.0, "volume": 415991.0}, {"date": "2024-10-25", "close": 32.22, "volume": 239020.0}, {"date": "2024-10-28", "close": 32.16, "volume": 222964.0}, {"date": "2024-10-29", "close": 32.45, "volume": 277948.0}, {"date": "2024-10-30", "close": 31.84, "volume": 376818.0}, {"date": "2024-10-31", "close": 31.8, "volume": 389249.0}, {"date": "2024-11-01", "close": 31.13, "volume": 293446.0}, {"date": "2024-11-04", "close": 31.72, "volume": 266682.0}, {"date": "2024-11-05", "close": 31.49, "volume": 170896.0}, {"date": "2024-11-06", "close": 31.5, "volume": 163429.0}, {"date": "2024-11-07", "close": 31.35, "volume": 740879.0}, {"date": "2024-11-08", "close": 31.17, "volume": 182438.0}, {"date": "2024-11-11", "close": 31.08, "volume": 753559.0}, {"date": "2024-11-12", "close": 31.53, "volume": 229587.0}, {"date": "2024-11-13", "close": 31.49, "volume": 164738.0}, {"date": "2024-11-14", "close": 31.59, "volume": 145026.0}, {"date": "2024-11-15", "close": 32.33, "volume": 248877.0}, {"date": "2024-11-18", "close": 32.14, "volume": 285847.0}, {"date": "2024-11-19", "close": 32.4, "volume": 221558.0}, {"date": "2024-11-20", "close": 32.43, "volume": 312188.0}, {"date": "2024-11-21", "close": 32.7, "volume": 376085.0}, {"date": "2024-11-22", "close": 32.51, "volume": 184111.0}, {"date": "2024-11-25", "close": 33.0, "volume": 310101.0}, {"date": "2024-11-26", "close": 33.23, "volume": 201977.0}, {"date": "2024-11-27", "close": 33.39, "volume": 160450.0}, {"date": "2024-11-28", "close": 33.61, "volume": 262703.0}, {"date": "2024-11-29", "close": 33.58, "volume": 107760.0}, {"date": "2024-12-02", "close": 33.28, "volume": 115285.0}, {"date": "2024-12-03", "close": 33.95, "volume": 162036.0}, {"date": "2024-12-04", "close": 34.65, "volume": 257303.0}, {"date": "2024-12-05", "close": 35.93, "volume": 281649.0}, {"date": "2024-12-06", "close": 36.06, "volume": 202783.0}, {"date": "2024-12-09", "close": 37.11, "volume": 252667.0}, {"date": "2024-12-10", "close": 37.01, "volume": 319705.0}, {"date": "2024-12-11", "close": 36.7, "volume": 179853.0}, {"date": "2024-12-12", "close": 36.43, "volume": 122804.0}, {"date": "2024-12-13", "close": 36.22, "volume": 149163.0}, {"date": "2024-12-16", "close": 35.6, "volume": 359243.0}, {"date": "2024-12-17", "close": 36.36, "volume": 396162.0}, {"date": "2024-12-18", "close": 36.37, "volume": 348470.0}, {"date": "2024-12-19", "close": 35.72, "volume": 266607.0}, {"date": "2024-12-20", "close": 35.51, "volume": 310339.0}, {"date": "2024-12-23", "close": 36.04, "volume": 148154.0}, {"date": "2024-12-24", "close": 35.52, "volume": 56487.0}, {"date": "2024-12-27", "close": 36.22, "volume": 128875.0}, {"date": "2024-12-30", "close": 35.99, "volume": 81379.0}, {"date": "2024-12-31", "close": 35.38, "volume": 115427.0}, {"date": "2025-01-02", "close": 35.38, "volume": 132951.0}, {"date": "2025-01-03", "close": 35.63, "volume": 93548.0}, {"date": "2025-01-06", "close": 35.7, "volume": 108892.0}, {"date": "2025-01-07", "close": 36.13, "volume": 79202.0}, {"date": "2025-01-08", "close": 36.08, "volume": 172658.0}, {"date": "2025-01-09", "close": 36.06, "volume": 88439.0}, {"date": "2025-01-10", "close": 36.06, "volume": 71930.0}, {"date": "2025-01-13", "close": 34.83, "volume": 187263.0}, {"date": "2025-01-14", "close": 35.43, "volume": 80222.0}, {"date": "2025-01-15", "close": 35.25, "volume": 142795.0}, {"date": "2025-01-16", "close": 36.53, "volume": 211314.0}, {"date": "2025-01-17", "close": 37.2, "volume": 181789.0}, {"date": "2025-01-20", "close": 37.28, "volume": 151545.0}, {"date": "2025-01-21", "close": 37.35, "volume": 135885.0}, {"date": "2025-01-22", "close": 37.66, "volume": 168201.0}, {"date": "2025-01-23", "close": 37.54, "volume": 71323.0}, {"date": "2025-01-24", "close": 37.55, "volume": 188264.0}, {"date": "2025-01-28", "close": 38.2, "volume": 180679.0}, {"date": "2025-01-29", "close": 38.3, "volume": 185908.0}, {"date": "2025-01-30", "close": 38.03, "volume": 294263.0}, {"date": "2025-01-31", "close": 38.34, "volume": 210957.0}, {"date": "2025-02-03", "close": 37.11, "volume": 124749.0}, {"date": "2025-02-04", "close": 37.4, "volume": 200477.0}, {"date": "2025-02-05", "close": 37.12, "volume": 175674.0}, {"date": "2025-02-06", "close": 37.6, "volume": 286087.0}, {"date": "2025-02-07", "close": 38.18, "volume": 117646.0}, {"date": "2025-02-10", "close": 37.72, "volume": 214944.0}, {"date": "2025-02-11", "close": 36.89, "volume": 570203.0}, {"date": "2025-02-12", "close": 36.33, "volume": 334308.0}, {"date": "2025-02-13", "close": 35.85, "volume": 566243.0}, {"date": "2025-02-14", "close": 36.9, "volume": 247950.0}, {"date": "2025-02-17", "close": 37.02, "volume": 458113.0}, {"date": "2025-02-18", "close": 36.86, "volume": 138892.0}, {"date": "2025-02-19", "close": 37.2, "volume": 218715.0}, {"date": "2025-02-20", "close": 36.09, "volume": 231126.0}, {"date": "2025-02-21", "close": 36.45, "volume": 214918.0}, {"date": "2025-02-24", "close": 36.08, "volume": 171312.0}, {"date": "2025-02-25", "close": 35.55, "volume": 181001.0}, {"date": "2025-02-26", "close": 35.81, "volume": 146806.0}, {"date": "2025-02-27", "close": 35.9, "volume": 118186.0}, {"date": "2025-02-28", "close": 35.18, "volume": 307624.0}, {"date": "2025-03-03", "close": 35.14, "volume": 126662.0}, {"date": "2025-03-04", "close": 34.44, "volume": 110329.0}, {"date": "2025-03-05", "close": 33.67, "volume": 278120.0}, {"date": "2025-03-06", "close": 32.86, "volume": 473248.0}, {"date": "2025-03-07", "close": 32.65, "volume": 278648.0}, {"date": "2025-03-10", "close": 32.11, "volume": 424759.0}, {"date": "2025-03-11", "close": 32.22, "volume": 490367.0}, {"date": "2025-03-12", "close": 31.36, "volume": 399446.0}, {"date": "2025-03-13", "close": 31.1, "volume": 338293.0}, {"date": "2025-03-14", "close": 31.45, "volume": 425034.0}, {"date": "2025-03-17", "close": 31.35, "volume": 188058.0}, {"date": "2025-03-18", "close": 31.73, "volume": 254106.0}, {"date": "2025-03-19", "close": 31.39, "volume": 391132.0}, {"date": "2025-03-20", "close": 32.12, "volume": 453341.0}, {"date": "2025-03-21", "close": 32.76, "volume": 702605.0}, {"date": "2025-03-24", "close": 31.8, "volume": 289416.0}, {"date": "2025-03-25", "close": 32.0, "volume": 195621.0}, {"date": "2025-03-26", "close": 31.91, "volume": 295996.0}, {"date": "2025-03-27", "close": 31.45, "volume": 152231.0}, {"date": "2025-03-28", "close": 31.59, "volume": 314737.0}, {"date": "2025-03-31", "close": 31.3, "volume": 236894.0}, {"date": "2025-04-01", "close": 31.31, "volume": 342224.0}, {"date": "2025-04-02", "close": 31.62, "volume": 246748.0}, {"date": "2025-04-03", "close": 30.05, "volume": 759359.0}, {"date": "2025-04-04", "close": 26.44, "volume": 1517624.0}, {"date": "2025-04-07", "close": 25.32, "volume": 1185029.0}, {"date": "2025-04-08", "close": 26.75, "volume": 549064.0}, {"date": "2025-04-09", "close": 26.04, "volume": 962251.0}, {"date": "2025-04-10", "close": 27.48, "volume": 917903.0}, {"date": "2025-04-11", "close": 27.18, "volume": 282981.0}, {"date": "2025-04-14", "close": 27.91, "volume": 352798.0}, {"date": "2025-04-15", "close": 27.2, "volume": 372392.0}, {"date": "2025-04-16", "close": 26.72, "volume": 561371.0}, {"date": "2025-04-17", "close": 27.21, "volume": 454429.0}, {"date": "2025-04-22", "close": 26.51, "volume": 183136.0}, {"date": "2025-04-23", "close": 27.15, "volume": 309497.0}, {"date": "2025-04-24", "close": 27.54, "volume": 224763.0}, {"date": "2025-04-28", "close": 27.66, "volume": 296283.0}, {"date": "2025-04-29", "close": 28.35, "volume": 520362.0}, {"date": "2025-04-30", "close": 28.54, "volume": 582020.0}, {"date": "2025-05-01", "close": 28.77, "volume": 463746.0}, {"date": "2025-05-02", "close": 29.59, "volume": 396518.0}, {"date": "2025-05-05", "close": 28.73, "volume": 813240.0}, {"date": "2025-05-06", "close": 28.0, "volume": 194904.0}, {"date": "2025-05-07", "close": 29.27, "volume": 381927.0}, {"date": "2025-05-08", "close": 29.06, "volume": 533489.0}, {"date": "2025-05-09", "close": 29.58, "volume": 543065.0}, {"date": "2025-05-12", "close": 30.41, "volume": 413343.0}, {"date": "2025-05-13", "close": 32.77, "volume": 1409469.0}, {"date": "2025-05-14", "close": 32.5, "volume": 666346.0}, {"date": "2025-05-15", "close": 31.57, "volume": 497466.0}, {"date": "2025-05-16", "close": 30.97, "volume": 314239.0}, {"date": "2025-05-19", "close": 29.01, "volume": 1124017.0}, {"date": "2025-05-20", "close": 29.88, "volume": 1100680.0}, {"date": "2025-05-21", "close": 28.98, "volume": 617725.0}, {"date": "2025-05-22", "close": 28.88, "volume": 434329.0}, {"date": "2025-05-23", "close": 29.31, "volume": 708121.0}, {"date": "2025-05-26", "close": 29.1, "volume": 306702.0}, {"date": "2025-05-27", "close": 29.19, "volume": 267847.0}, {"date": "2025-05-28", "close": 28.95, "volume": 379892.0}, {"date": "2025-05-29", "close": 29.05, "volume": 409996.0}, {"date": "2025-05-30", "close": 29.21, "volume": 496449.0}, {"date": "2025-06-02", "close": 28.97, "volume": 255319.0}, {"date": "2025-06-03", "close": 28.83, "volume": 288632.0}, {"date": "2025-06-04", "close": 29.0, "volume": 547473.0}, {"date": "2025-06-05", "close": 29.31, "volume": 341259.0}, {"date": "2025-06-06", "close": 29.22, "volume": 201997.0}, {"date": "2025-06-10", "close": 29.39, "volume": 329979.0}, {"date": "2025-06-11", "close": 30.0, "volume": 366843.0}, {"date": "2025-06-12", "close": 29.37, "volume": 918997.0}, {"date": "2025-06-13", "close": 29.1, "volume": 686789.0}, {"date": "2025-06-16", "close": 28.42, "volume": 394416.0}, {"date": "2025-06-17", "close": 28.31, "volume": 267549.0}, {"date": "2025-06-18", "close": 28.25, "volume": 594691.0}, {"date": "2025-06-19", "close": 28.59, "volume": 329165.0}, {"date": "2025-06-20", "close": 28.68, "volume": 2242723.0}, {"date": "2025-06-23", "close": 28.25, "volume": 172308.0}, {"date": "2025-06-24", "close": 28.86, "volume": 233636.0}, {"date": "2025-06-25", "close": 28.95, "volume": 306746.0}, {"date": "2025-06-26", "close": 28.74, "volume": 363758.0}, {"date": "2025-06-27", "close": 29.5, "volume": 376365.0}, {"date": "2025-06-30", "close": 29.49, "volume": 331687.0}, {"date": "2025-07-01", "close": 30.07, "volume": 300701.0}, {"date": "2025-07-02", "close": 29.98, "volume": 582116.0}, {"date": "2025-07-03", "close": 30.31, "volume": 208240.0}, {"date": "2025-07-04", "close": 30.1, "volume": 266837.0}, {"date": "2025-07-07", "close": 29.88, "volume": 139148.0}, {"date": "2025-07-08", "close": 29.75, "volume": 188846.0}, {"date": "2025-07-09", "close": 29.85, "volume": 164223.0}, {"date": "2025-07-10", "close": 30.32, "volume": 331168.0}, {"date": "2025-07-11", "close": 30.42, "volume": 305174.0}, {"date": "2025-07-14", "close": 29.71, "volume": 208926.0}, {"date": "2025-07-15", "close": 29.49, "volume": 334570.0}, {"date": "2025-07-16", "close": 29.8, "volume": 204221.0}, {"date": "2025-07-17", "close": 30.4, "volume": 585821.0}, {"date": "2025-07-18", "close": 31.04, "volume": 466258.0}, {"date": "2025-07-21", "close": 30.6, "volume": 155284.0}, {"date": "2025-07-22", "close": 30.35, "volume": 212298.0}, {"date": "2025-07-23", "close": 30.94, "volume": 183013.0}, {"date": "2025-07-24", "close": 31.26, "volume": 276300.0}, {"date": "2025-07-25", "close": 32.03, "volume": 301172.0}, {"date": "2025-07-28", "close": 33.0, "volume": 328586.0}, {"date": "2025-07-29", "close": 33.55, "volume": 373156.0}, {"date": "2025-07-30", "close": 33.21, "volume": 501460.0}, {"date": "2025-07-31", "close": 32.87, "volume": 378731.0}, {"date": "2025-08-01", "close": 33.24, "volume": 259083.0}, {"date": "2025-08-04", "close": 32.19, "volume": 216634.0}, {"date": "2025-08-05", "close": 32.56, "volume": 269930.0}, {"date": "2025-08-06", "close": 32.99, "volume": 299477.0}, {"date": "2025-08-07", "close": 33.29, "volume": 332839.0}, {"date": "2025-08-08", "close": 33.96, "volume": 306489.0}, {"date": "2025-08-11", "close": 34.78, "volume": 334238.0}, {"date": "2025-08-12", "close": 35.24, "volume": 1108169.0}, {"date": "2025-08-13", "close": 35.51, "volume": 551900.0}, {"date": "2025-08-14", "close": 36.11, "volume": 294328.0}, {"date": "2025-08-15", "close": 36.18, "volume": 407593.0}, {"date": "2025-08-18", "close": 36.11, "volume": 385223.0}, {"date": "2025-08-19", "close": 36.06, "volume": 301046.0}, {"date": "2025-08-20", "close": 35.26, "volume": 900222.0}, {"date": "2025-08-21", "close": 37.0, "volume": 665546.0}, {"date": "2025-08-22", "close": 35.13, "volume": 609075.0}, {"date": "2025-08-25", "close": 34.59, "volume": 621499.0}, {"date": "2025-08-26", "close": 33.74, "volume": 796013.0}, {"date": "2025-08-27", "close": 33.19, "volume": 318153.0}, {"date": "2025-08-28", "close": 33.23, "volume": 252494.0}, {"date": "2025-08-29", "close": 33.73, "volume": 310163.0}, {"date": "2025-09-01", "close": 32.88, "volume": 219330.0}, {"date": "2025-09-02", "close": 31.95, "volume": 324397.0}, {"date": "2025-09-03", "close": 31.34, "volume": 378032.0}, {"date": "2025-09-04", "close": 31.45, "volume": 430432.0}, {"date": "2025-09-05", "close": 31.6, "volume": 350741.0}, {"date": "2025-09-08", "close": 31.4, "volume": 500999.0}, {"date": "2025-09-09", "close": 30.89, "volume": 416554.0}, {"date": "2025-09-10", "close": 30.86, "volume": 276121.0}, {"date": "2025-09-11", "close": 30.37, "volume": 273826.0}, {"date": "2025-09-12", "close": 30.59, "volume": 171309.0}, {"date": "2025-09-15", "close": 30.89, "volume": 359919.0}, {"date": "2025-09-16", "close": 32.08, "volume": 651895.0}, {"date": "2025-09-17", "close": 31.84, "volume": 468168.0}, {"date": "2025-09-18", "close": 31.9, "volume": 226168.0}, {"date": "2025-09-19", "close": 32.58, "volume": 742707.0}, {"date": "2025-09-22", "close": 32.57, "volume": 255842.0}, {"date": "2025-09-23", "close": 32.5, "volume": 570788.0}, {"date": "2025-09-24", "close": 32.05, "volume": 410064.0}, {"date": "2025-09-25", "close": 31.58, "volume": 529653.0}, {"date": "2025-09-26", "close": 31.28, "volume": 325098.0}, {"date": "2025-09-29", "close": 30.52, "volume": 601006.0}, {"date": "2025-09-30", "close": 29.98, "volume": 541096.0}, {"date": "2025-10-01", "close": 30.0, "volume": 548648.0}, {"date": "2025-10-02", "close": 29.92, "volume": 490529.0}, {"date": "2025-10-03", "close": 29.84, "volume": 293941.0}, {"date": "2025-10-06", "close": 29.64, "volume": 175577.0}, {"date": "2025-10-07", "close": 28.32, "volume": 797719.0}, {"date": "2025-10-08", "close": 28.11, "volume": 413435.0}, {"date": "2025-10-09", "close": 28.52, "volume": 423571.0}, {"date": "2025-10-10", "close": 28.9, "volume": 480078.0}, {"date": "2025-10-13", "close": 28.3, "volume": 572549.0}, {"date": "2025-10-14", "close": 28.13, "volume": 2085311.0}, {"date": "2025-10-15", "close": 28.6, "volume": 398983.0}, {"date": "2025-10-16", "close": 28.52, "volume": 717392.0}, {"date": "2025-10-17", "close": 28.21, "volume": 276070.0}, {"date": "2025-10-20", "close": 28.67, "volume": 267558.0}, {"date": "2025-10-21", "close": 29.0, "volume": 386535.0}, {"date": "2025-10-22", "close": 29.06, "volume": 354976.0}, {"date": "2025-10-23", "close": 28.99, "volume": 202862.0}, {"date": "2025-10-24", "close": 28.95, "volume": 162896.0}, {"date": "2025-10-27", "close": 30.16, "volume": 522515.0}, {"date": "2025-10-28", "close": 30.24, "volume": 485249.0}, {"date": "2025-10-29", "close": 30.47, "volume": 611392.0}, {"date": "2025-10-30", "close": 30.43, "volume": 433805.0}, {"date": "2025-10-31", "close": 29.69, "volume": 300480.0}, {"date": "2025-11-03", "close": 29.6, "volume": 400828.0}, {"date": "2025-11-04", "close": 28.96, "volume": 340038.0}, {"date": "2025-11-05", "close": 29.43, "volume": 422480.0}, {"date": "2025-11-06", "close": 29.74, "volume": 606222.0}, {"date": "2025-11-07", "close": 30.15, "volume": 311471.0}, {"date": "2025-11-10", "close": 30.27, "volume": 213129.0}, {"date": "2025-11-11", "close": 29.58, "volume": 401091.0}, {"date": "2025-11-12", "close": 30.6, "volume": 278773.0}, {"date": "2025-11-13", "close": 31.65, "volume": 1079977.0}, {"date": "2025-11-14", "close": 31.0, "volume": 434677.0}, {"date": "2025-11-17", "close": 31.13, "volume": 245737.0}, {"date": "2025-11-18", "close": 30.72, "volume": 839296.0}, {"date": "2025-11-19", "close": 30.39, "volume": 317817.0}, {"date": "2025-11-20", "close": 30.67, "volume": 188225.0}, {"date": "2025-11-21", "close": 30.45, "volume": 209202.0}, {"date": "2025-11-24", "close": 30.71, "volume": 190006.0}, {"date": "2025-11-25", "close": 30.43, "volume": 268958.0}, {"date": "2025-11-26", "close": 31.02, "volume": 263412.0}, {"date": "2025-11-27", "close": 30.98, "volume": 321501.0}, {"date": "2025-11-28", "close": 30.94, "volume": 678247.0}, {"date": "2025-12-01", "close": 30.52, "volume": 281032.0}, {"date": "2025-12-02", "close": 29.41, "volume": 361468.0}, {"date": "2025-12-03", "close": 29.99, "volume": 282445.0}, {"date": "2025-12-04", "close": 29.9, "volume": 321407.0}, {"date": "2025-12-05", "close": 29.42, "volume": 265015.0}, {"date": "2025-12-08", "close": 29.73, "volume": 327374.0}, {"date": "2025-12-09", "close": 29.52, "volume": 190522.0}, {"date": "2025-12-10", "close": 28.56, "volume": 412778.0}, {"date": "2025-12-11", "close": 28.51, "volume": 881203.0}, {"date": "2025-12-12", "close": 28.94, "volume": 1153686.0}, {"date": "2025-12-15", "close": 29.64, "volume": 260782.0}, {"date": "2025-12-16", "close": 29.72, "volume": 732495.0}, {"date": "2025-12-17", "close": 29.36, "volume": 295580.0}, {"date": "2025-12-18", "close": 29.48, "volume": 418187.0}, {"date": "2025-12-19", "close": 28.93, "volume": 894328.0}, {"date": "2025-12-22", "close": 29.46, "volume": 245913.0}, {"date": "2025-12-23", "close": 29.75, "volume": 167344.0}, {"date": "2025-12-24", "close": 29.84, "volume": 149290.0}, {"date": "2025-12-29", "close": 29.61, "volume": 98442.0}, {"date": "2025-12-30", "close": 29.64, "volume": 126094.0}, {"date": "2025-12-31", "close": 29.47, "volume": 125064.0}, {"date": "2026-01-02", "close": 29.94, "volume": 101528.0}, {"date": "2026-01-05", "close": 29.61, "volume": 207403.0}, {"date": "2026-01-06", "close": 29.29, "volume": 157749.0}, {"date": "2026-01-07", "close": 29.48, "volume": 102211.0}, {"date": "2026-01-08", "close": 30.26, "volume": 373665.0}, {"date": "2026-01-09", "close": 30.14, "volume": 262683.0}, {"date": "2026-01-12", "close": 30.73, "volume": 105146.0}, {"date": "2026-01-13", "close": 29.9, "volume": 243013.0}, {"date": "2026-01-14", "close": 30.71, "volume": 140958.0}, {"date": "2026-01-15", "close": 30.84, "volume": 134196.0}, {"date": "2026-01-16", "close": 31.29, "volume": 179033.0}, {"date": "2026-01-19", "close": 31.04, "volume": 63974.0}, {"date": "2026-01-20", "close": 30.79, "volume": 125504.0}, {"date": "2026-01-21", "close": 30.12, "volume": 399134.0}, {"date": "2026-01-22", "close": 31.39, "volume": 533318.0}, {"date": "2026-01-23", "close": 30.97, "volume": 361306.0}, {"date": "2026-01-27", "close": 31.32, "volume": 168358.0}, {"date": "2026-01-28", "close": 31.12, "volume": 340220.0}, {"date": "2026-01-29", "close": 31.69, "volume": 308464.0}, {"date": "2026-01-30", "close": 32.2, "volume": 411339.0}, {"date": "2026-02-02", "close": 31.78, "volume": 819875.0}, {"date": "2026-02-03", "close": 32.24, "volume": 265527.0}, {"date": "2026-02-04", "close": 31.82, "volume": 309976.0}, {"date": "2026-02-05", "close": 32.08, "volume": 253142.0}, {"date": "2026-02-06", "close": 31.21, "volume": 291253.0}, {"date": "2026-02-09", "close": 32.3, "volume": 433794.0}, {"date": "2026-02-10", "close": 32.89, "volume": 386456.0}, {"date": "2026-02-11", "close": 33.44, "volume": 478394.0}, {"date": "2026-02-12", "close": 34.01, "volume": 951082.0}, {"date": "2026-02-13", "close": 31.82, "volume": 1688502.0}, {"date": "2026-02-16", "close": 32.33, "volume": 469861.0}, {"date": "2026-02-17", "close": 31.47, "volume": 291529.0}, {"date": "2026-02-18", "close": 32.37, "volume": 308876.0}, {"date": "2026-02-19", "close": 32.38, "volume": 449406.0}, {"date": "2026-02-20", "close": 32.6, "volume": 202844.0}, {"date": "2026-02-23", "close": 31.55, "volume": 256776.0}, {"date": "2026-02-24", "close": 30.83, "volume": 544816.0}, {"date": "2026-02-25", "close": 30.58, "volume": 382754.0}, {"date": "2026-02-26", "close": 31.7, "volume": 454346.0}, {"date": "2026-02-27", "close": 31.91, "volume": 274122.0}, {"date": "2026-03-02", "close": 31.37, "volume": 359154.0}, {"date": "2026-03-03", "close": 30.15, "volume": 480332.0}, {"date": "2026-03-04", "close": 29.13, "volume": 550852.0}, {"date": "2026-03-05", "close": 29.16, "volume": 269866.0}, {"date": "2026-03-06", "close": 29.49, "volume": 253453.0}, {"date": "2026-03-09", "close": 29.12, "volume": 355683.0}, {"date": "2026-03-10", "close": 29.27, "volume": 226458.0}, {"date": "2026-03-11", "close": 28.59, "volume": 435604.0}, {"date": "2026-03-12", "close": 27.44, "volume": 876423.0}, {"date": "2026-03-13", "close": 27.5, "volume": 162513.0}, {"date": "2026-03-16", "close": 27.85, "volume": 448182.0}, {"date": "2026-03-17", "close": 27.17, "volume": 605963.0}, {"date": "2026-03-18", "close": 27.97, "volume": 992841.0}, {"date": "2026-03-19", "close": 27.21, "volume": 360571.0}, {"date": "2026-03-20", "close": 26.21, "volume": 641146.0}, {"date": "2026-03-23", "close": 26.05, "volume": 231217.0}, {"date": "2026-03-24", "close": 26.03, "volume": 293309.0}, {"date": "2026-03-25", "close": 27.13, "volume": 229697.0}, {"date": "2026-03-26", "close": 26.54, "volume": 210733.0}, {"date": "2026-03-27", "close": 26.28, "volume": 244455.0}, {"date": "2026-03-30", "close": 25.95, "volume": 483623.0}, {"date": "2026-03-31", "close": 26.34, "volume": 476988.0}, {"date": "2026-04-01", "close": 27.73, "volume": 548578.0}, {"date": "2026-04-02", "close": 26.88, "volume": 289780.0}, {"date": "2026-04-07", "close": 27.53, "volume": 242276.0}, {"date": "2026-04-08", "close": 28.84, "volume": 364628.0}, {"date": "2026-04-09", "close": 28.17, "volume": 205253.0}, {"date": "2026-04-10", "close": 28.25, "volume": 206926.0}, {"date": "2026-04-13", "close": 27.86, "volume": 272286.0}, {"date": "2026-04-14", "close": 27.79, "volume": 135114.0}, {"date": "2026-04-15", "close": 27.71, "volume": 330039.0}, {"date": "2026-04-16", "close": 27.9, "volume": 475153.0}, {"date": "2026-04-17", "close": 28.79, "volume": 327656.0}, {"date": "2026-04-20", "close": 29.31, "volume": 227383.0}, {"date": "2026-04-21", "close": 29.45, "volume": 284369.0}, {"date": "2026-04-22", "close": 29.63, "volume": 463870.0}, {"date": "2026-04-23", "close": 30.64, "volume": 744021.0}, {"date": "2026-04-24", "close": 30.67, "volume": 596318.0}, {"date": "2026-04-27", "close": 31.39, "volume": 287155.0}, {"date": "2026-04-28", "close": 30.7, "volume": 295941.0}, {"date": "2026-04-29", "close": 30.2, "volume": 291870.0}, {"date": "2026-04-30", "close": 29.94, "volume": 355859.0}, {"date": "2026-05-01", "close": 29.67, "volume": 257619.0}, {"date": "2026-05-04", "close": 29.5, "volume": 371869.0}, {"date": "2026-05-05", "close": 28.56, "volume": 272012.0}, {"date": "2026-05-06", "close": 27.79, "volume": 469646.0}, {"date": "2026-05-07", "close": 27.8, "volume": 1480365.0}, {"date": "2026-05-08", "close": 27.88, "volume": 385349.0}, {"date": "2026-05-11", "close": 28.3, "volume": 256167.0}, {"date": "2026-05-12", "close": 27.91, "volume": 317108.0}, {"date": "2026-05-13", "close": 29.08, "volume": 379323.0}, {"date": "2026-05-14", "close": 28.35, "volume": 601915.0}, {"date": "2026-05-15", "close": 29.26, "volume": 335278.0}, {"date": "2026-05-18", "close": 29.0, "volume": 330427.0}, {"date": "2026-05-19", "close": 29.24, "volume": 346085.0}, {"date": "2026-05-20", "close": 28.82, "volume": 800605.0}, {"date": "2026-05-21", "close": 28.83, "volume": 830233.0}, {"date": "2026-05-22", "close": 29.0, "volume": 234320.0}, {"date": "2026-05-25", "close": 29.14, "volume": 236033.0}, {"date": "2026-05-26", "close": 29.57, "volume": 386182.0}, {"date": "2026-05-27", "close": 30.19, "volume": 310469.0}, {"date": "2026-05-28", "close": 28.94, "volume": 262139.0}, {"date": "2026-05-29", "close": 28.94, "volume": 461710.0}, {"date": "2026-06-01", "close": 28.85, "volume": 182626.0}, {"date": "2026-06-02", "close": 28.55, "volume": 293624.0}, {"date": "2026-06-03", "close": 28.43, "volume": 252261.0}, {"date": "2026-06-04", "close": 28.4, "volume": 696068.0}, {"date": "2026-06-05", "close": 28.85, "volume": 143192.0}, {"date": "2026-06-09", "close": 29.48, "volume": 325512.0}, {"date": "2026-06-10", "close": 30.6, "volume": 417825.0}, {"date": "2026-06-11", "close": 29.88, "volume": 427674.0}, {"date": "2026-06-12", "close": 30.02, "volume": 289639.0}, {"date": "2026-06-15", "close": 30.98, "volume": 375713.0}, {"date": "2026-06-16", "close": 31.25, "volume": 272832.0}, {"date": "2026-06-17", "close": 31.77, "volume": 169656.0}, {"date": "2026-06-18", "close": 31.7, "volume": 220549.0}, {"date": "2026-06-19", "close": 31.31, "volume": 628866.0}, {"date": "2026-06-22", "close": 31.15, "volume": 331409.0}, {"date": "2026-06-23", "close": 30.88, "volume": 619229.0}, {"date": "2026-06-24", "close": 30.62, "volume": 474178.0}, {"date": "2026-06-25", "close": 31.48, "volume": 245778.0}, {"date": "2026-06-26", "close": 31.43, "volume": 205572.0}, {"date": "2026-06-29", "close": 31.58, "volume": 809298.0}, {"date": "2026-06-30", "close": 32.26, "volume": 673107.0}, {"date": "2026-07-01", "close": 32.1, "volume": 436242.0}, {"date": "2026-07-02", "close": 32.01, "volume": 375170.0}, {"date": "2026-07-03", "close": 31.84, "volume": 268429.0}, {"date": "2026-07-06", "close": 31.74, "volume": 249317.0}, {"date": "2026-07-07", "close": 31.67, "volume": 400065.0}, {"date": "2026-07-08", "close": 32.0, "volume": 603634.0}, {"date": "2026-07-09", "close": 32.07, "volume": 531061.0}, {"date": "2026-07-10", "close": 31.5, "volume": 229093.0}, {"date": "2026-07-13", "close": 31.23, "volume": 352859.0}, {"date": "2026-07-14", "close": 31.28, "volume": 215463.0}, {"date": "2026-07-15", "close": 30.95, "volume": 169814.0}, {"date": "2026-07-16", "close": 30.99, "volume": 238808.0}, {"date": "2026-07-17", "close": 31.05, "volume": 335260.0}, {"date": "2026-07-20", "close": 31.5, "volume": 341156.0}, {"date": "2026-07-21", "close": 31.01, "volume": 228746.0}, {"date": "2026-07-22", "close": 30.64, "volume": 289030.0}, {"date": "2026-07-23", "close": 30.31, "volume": 580906.0}, {"date": "2026-07-24", "close": 29.64, "volume": 254328.0}, {"date": "2026-07-27", "close": 30.66, "volume": 329041.0}, {"date": "2026-07-28", "close": 31.76, "volume": 269378.0}, {"date": "2026-07-29", "close": 32.79, "volume": 627866.0}, {"date": "2026-07-30", "close": 32.8, "volume": 568904.0}, {"date": "2026-07-31", "close": 32.86, "volume": 385505.0}, {"date": "2026-08-03", "close": 33.19, "volume": 225363.0}, {"date": "2026-08-04", "close": 33.82, "volume": 308711.0}, {"date": "2026-08-05", "close": 34.23, "volume": 229486.0}, {"date": "2026-08-06", "close": 34.67, "volume": 388088.0}, {"date": "2026-08-07", "close": 34.43, "volume": 179798.0}, {"date": "2026-08-10", "close": 34.16, "volume": 250360.0}, {"date": "2026-08-11", "close": 34.7, "volume": 210404.0}, {"date": "2026-08-12", "close": 33.98, "volume": 264431.0}, {"date": "2026-08-13", "close": 33.31, "volume": 235491.0}, {"date": "2026-08-14", "close": 33.54, "volume": 289596.0}, {"date": "2026-08-17", "close": 34.11, "volume": 368287.0}, {"date": "2026-08-18", "close": 33.1, "volume": 428162.0}, {"date": "2026-08-19", "close": 31.72, "volume": 825947.0}, {"date": "2026-08-20", "close": 32.18, "volume": 751518.0}, {"date": "2026-08-21", "close": 32.19, "volume": 362879.0}, {"date": "2026-08-24", "close": 32.51, "volume": 384557.0}, {"date": "2026-08-25", "close": 32.85, "volume": 398546.0}, {"date": "2026-08-26", "close": 33.5, "volume": 627204.0}, {"date": "2026-08-27", "close": 32.66, "volume": 333539.0}, {"date": "2026-08-28", "close": 32.23, "volume": 267450.0}, {"date": "2026-08-31", "close": 32.42, "volume": 754491.0}, {"date": "2026-09-01", "close": 33.05, "volume": 254887.0}, {"date": "2026-09-02", "close": 32.09, "volume": 608296.0}, {"date": "2026-09-03", "close": 31.41, "volume": 888666.0}, {"date": "2026-09-04", "close": 31.75, "volume": 363881.0}, {"date": "2026-09-07", "close": 32.07, "volume": 160793.0}, {"date": "2026-09-08", "close": 31.65, "volume": 309835.0}, {"date": "2026-09-09", "close": 31.63, "volume": 218972.0}, {"date": "2026-09-10", "close": 31.31, "volume": 247217.0}, {"date": "2026-09-11", "close": 30.62, "volume": 384506.0}, {"date": "2026-09-14", "close": 30.37, "volume": 351714.0}, {"date": "2026-09-15", "close": 30.46, "volume": 333805.0}, {"date": "2026-09-16", "close": 30.4, "volume": 418655.0}, {"date": "2026-09-17", "close": 30.3, "volume": 619680.0}, {"date": "2026-09-18", "close": 29.73, "volume": 731969.0}], "refreshing": true}