{"ticker": "CCP", "overview": {"name": "Credit Corp Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCP", "has_prices": true, "as_of": "2026-09-18", "last": 13.81, "prev_close": 13.6, "change": 0.21000000000000085, "change_pct": 0.015441176470588298, "session_volume": 656652.0, "vwap_5": 13.694817877736126, "vwap_20": 13.96157164491898, "vwap_60": 13.374039497542777, "vwap_250": 12.533785216750847, "high_52w": 14.51, "low_52w": 9.63, "avg_volume_20": 325831.55, "sessions": 400, "market_cap": {"value": 925709242.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161289", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161289", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 883}, {"id": "ASX-03161021", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161021", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 883}, {"id": "ASX-03160623", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160623", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "ASX-03159550", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159550", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6643}, {"id": "ASXSH-03155491", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp Group Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "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: Mitsubishi UFJ Financial Group, Inc. drops below 5% of CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155491", "trade_date": "", "timestamp": "2026-10-29", "mins": 6643}, {"id": "ASX-03158718", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158718", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "ASX-03158693", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158693", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "ASX-03157972", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157972", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "ASX-03157934", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157934", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "ASXSH-03154659", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp Group Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A drops below 5% of CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154659", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "ASX-03157321", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157321", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10963}, {"id": "ASX-03156618", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156618", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "ASX-03155877", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155877", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16723}, {"id": "ASX-03142654", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142654", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58483}, {"id": "ASX-03133216", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133216", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "ASX-03131879", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131879", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "ASX-03131620", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131620", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}, {"id": "ASX-03130231", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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 CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130231", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "ASX-03123156", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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": "Someone big just shifted their CCP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123156", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126163}, {"id": "ASX-03122044", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp Group Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122044", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129043}, {"id": "ASX-03121477", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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": "Substantial-holder notice lands on CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121477", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131923}, {"id": "ASX-03119566", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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": "Someone big just shifted their CCP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119566", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "ASX-03118496", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp 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": "Someone big just shifted their CCP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118496", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "ASXSH-03110113", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp Group Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "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": "Mitsubishi UFJ Financial Group, Inc. surfaces with 5.10% of CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110113", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170803}, {"id": "ASXSH-03109737", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp Group Limited", "who": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "who_key": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "First Sentier Group Limited ACN 630 725 558 and its related bodies corporate or associates listed in annexure A crosses the line: 5.10% of CCP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109737", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170803}, {"id": "ASXSH-03108212", "src": "ASX", "ticker": "CCP", "cik": "", "company": "Credit Corp Group Limited", "company_raw": "Credit Corp Group Limited", "who": "Australian Retirement Trust Pty Ltd ATF Australian Retirement Trust", "who_key": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "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": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust is accumulating CCP \u2014 6.02% to 7.05%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108212", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178003}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group, Inc", "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/2924-03155491-2A1707096", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mitsubishi UFJ Financial Group", "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/2924-03154659-2A1706752", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lyn McGrath", "notice_type": "3Y", "direct_shares": 250.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138296-2A1698471", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lyn McGrath", "notice_type": "3Y", "direct_shares": 9132.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138595-2A1698600", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sarah Brennan", "notice_type": "3Y", "direct_shares": 10995.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129157-2A1693715", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Cooper", "notice_type": "3Y", "direct_shares": 3523.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127820-2A1692990", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Australian Retirement Trust Pty LTD ATF Australian Retirement Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.048, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108212-2A1682714", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Cooper", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106168-2A1681078", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-27", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114477-2A1686050", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 3473953.0, "indirect_shares": null, "indirect_account": null, "pct": 5.1, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110113-2A1683994", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.1, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109737-2A1683806", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/ccp", "needs_ocr": 0}], "directors": [{"name": "Gregory Cooper", "first_seen": "2026-06-30", "last_seen": "2026-08-27", "status": "current", "notices": 2}, {"name": "Sarah Brennan", "first_seen": "2026-08-31", "last_seen": "2026-08-31", "status": "current", "notices": 1}, {"name": "Lyn McGrath", "first_seen": "2026-09-22", "last_seen": "2026-09-22", "status": "current", "notices": 2}, {"name": "Correction", "first_seen": "2019-09-27", "last_seen": "2019-09-27", "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": "2026-11-02", "form": "Security Holder Details", "title": "Becoming a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157230-2A1707916"}, {"date": "2026-11-01", "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/2924-03156962-2A1707757"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156564-2A1707560"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155491-2A1707096"}, {"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/2924-03154659-2A1706752"}], "performance": {"ticker": "CCP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-09-04", "close": 0.52, "volume": 366893.0}, {"date": "2000-09-05", "close": 0.52, "volume": 56000.0}, {"date": "2000-09-06", "close": 0.5, "volume": 3000.0}, {"date": "2000-09-07", "close": 0.48, "volume": 55000.0}, {"date": "2000-09-08", "close": 0.45, "volume": 20400.0}, {"date": "2000-09-11", "close": 0.47, "volume": 71800.0}, {"date": "2000-09-12", "close": 0.48, "volume": 12000.0}, {"date": "2000-09-13", "close": 0.47, "volume": 44500.0}, {"date": "2000-09-14", "close": 0.44, "volume": 18000.0}, {"date": "2000-09-15", "close": 0.48, "volume": 14000.0}, {"date": "2000-09-18", "close": 0.45, "volume": 15000.0}, {"date": "2000-09-19", "close": 0.44, "volume": 23100.0}, {"date": "2000-09-20", "close": 0.47, "volume": 10000.0}, {"date": "2000-09-22", "close": 0.43, "volume": 8900.0}, {"date": "2000-09-29", "close": 0.48, "volume": 10000.0}, {"date": "2000-10-02", "close": 0.46, "volume": 5000.0}, {"date": "2000-10-17", "close": 0.465, "volume": 22600.0}, {"date": "2000-10-23", "close": 0.45, "volume": 15300.0}, {"date": "2000-10-24", "close": 0.42, "volume": 4000.0}, {"date": "2000-10-25", "close": 0.42, "volume": 20000.0}, {"date": "2000-10-27", "close": 0.42, "volume": 48000.0}, {"date": "2000-10-30", "close": 0.42, "volume": 4000.0}, {"date": "2000-10-31", "close": 0.44, "volume": 30000.0}, {"date": "2000-11-03", "close": 0.44, "volume": 9000.0}, {"date": "2000-11-09", "close": 0.45, "volume": 15000.0}, {"date": "2000-11-16", "close": 0.4, "volume": 34000.0}, {"date": "2000-11-17", "close": 0.4, "volume": 300000.0}, {"date": "2000-11-20", "close": 0.4, "volume": null}, {"date": "2000-11-21", "close": 0.45, "volume": 510000.0}, {"date": "2000-11-22", "close": 0.45, "volume": null}, {"date": "2000-11-23", "close": 0.45, "volume": null}, {"date": "2000-11-24", "close": 0.45, "volume": null}, {"date": "2000-11-27", "close": 0.45, "volume": null}, {"date": "2000-11-28", "close": 0.43, "volume": 20000.0}, {"date": "2000-11-29", "close": 0.45, "volume": 32500.0}, {"date": "2000-11-30", "close": 0.46, "volume": 66500.0}, {"date": "2000-12-01", "close": 0.43, "volume": 44800.0}, {"date": "2000-12-04", "close": 0.48, "volume": 336200.0}, {"date": "2000-12-05", "close": 0.45, "volume": 18000.0}, {"date": "2000-12-06", "close": 0.46, "volume": 32000.0}, {"date": "2000-12-07", "close": 0.48, "volume": 37300.0}, {"date": "2000-12-08", "close": 0.47, "volume": 108802.0}, {"date": "2000-12-11", "close": 0.49, "volume": 27698.0}, {"date": "2000-12-12", "close": 0.48, "volume": 179802.0}, {"date": "2000-12-13", "close": 0.48, "volume": 73500.0}, {"date": "2000-12-14", "close": 0.49, "volume": 20000.0}, {"date": "2000-12-15", "close": 0.49, "volume": 118000.0}, {"date": "2000-12-18", "close": 0.48, "volume": 26200.0}, {"date": "2000-12-19", "close": 0.48, "volume": 15000.0}, {"date": "2000-12-20", "close": 0.465, "volume": 18500.0}, {"date": "2000-12-21", "close": 0.465, "volume": null}, {"date": "2000-12-22", "close": 0.465, "volume": null}, {"date": "2000-12-27", "close": 0.465, "volume": null}, {"date": "2000-12-28", "close": 0.465, "volume": null}, {"date": "2000-12-29", "close": 0.48, "volume": 55000.0}, {"date": "2001-01-02", "close": 0.485, "volume": 34000.0}, {"date": "2001-01-03", "close": 0.48, "volume": 23000.0}, {"date": "2001-01-04", "close": 0.47, "volume": 20000.0}, {"date": "2001-01-05", "close": 0.47, "volume": null}, {"date": "2001-01-08", "close": 0.485, "volume": 75220.0}, {"date": "2001-01-09", "close": 0.485, "volume": 20500.0}, {"date": "2001-01-10", "close": 0.485, "volume": 30000.0}, {"date": "2001-01-11", "close": 0.49, "volume": 42600.0}, {"date": "2001-01-12", "close": 0.49, "volume": 51678.0}, {"date": "2001-01-15", "close": 0.49, "volume": null}, {"date": "2001-01-16", "close": 0.53, "volume": 10400.0}, {"date": "2001-01-17", "close": 0.52, "volume": 22773.0}, {"date": "2001-01-18", "close": 0.55, "volume": 65200.0}, {"date": "2001-01-19", "close": 0.63, "volume": 453114.0}, {"date": "2001-01-22", "close": 0.58, "volume": 128413.0}, {"date": "2001-01-23", "close": 0.57, "volume": 57050.0}, {"date": "2001-01-24", "close": 0.57, "volume": 37500.0}, {"date": "2001-01-25", "close": 0.57, "volume": 42500.0}, {"date": "2001-01-29", "close": 0.57, "volume": 4475.0}, {"date": "2001-01-30", "close": 0.57, "volume": 3900.0}, {"date": "2001-01-31", "close": 0.57, "volume": 23000.0}, {"date": "2001-02-01", "close": 0.56, "volume": 5000.0}, {"date": "2001-02-02", "close": 0.53, "volume": 19650.0}, {"date": "2001-02-05", "close": 0.51, "volume": 34350.0}, {"date": "2001-02-06", "close": 0.53, "volume": 21400.0}, {"date": "2001-02-07", "close": 0.56, "volume": 66500.0}, {"date": "2001-02-08", "close": 0.55, "volume": 88375.0}, {"date": "2001-02-09", "close": 0.57, "volume": 5000.0}, {"date": "2001-02-12", "close": 0.52, "volume": 18185.0}, {"date": "2001-02-13", "close": 0.57, "volume": 12000.0}, {"date": "2001-02-14", "close": 0.56, "volume": 25000.0}, {"date": "2001-02-15", "close": 0.53, "volume": 23750.0}, {"date": "2001-02-16", "close": 0.53, "volume": 24300.0}, {"date": "2001-02-19", "close": 0.56, "volume": 19800.0}, {"date": "2001-02-20", "close": 0.52, "volume": 36000.0}, {"date": "2001-02-21", "close": 0.53, "volume": 35930.0}, {"date": "2001-02-22", "close": 0.54, "volume": 12100.0}, {"date": "2001-02-23", "close": 0.57, "volume": 154300.0}, {"date": "2001-02-26", "close": 0.56, "volume": 47315.0}, {"date": "2001-02-27", "close": 0.58, "volume": 53985.0}, {"date": "2001-02-28", "close": 0.55, "volume": 20000.0}, {"date": "2001-03-01", "close": 0.55, "volume": 4000.0}, {"date": "2001-03-02", "close": 0.56, "volume": 16000.0}, {"date": "2001-03-05", "close": 0.55, "volume": 1887.0}, {"date": "2001-03-06", "close": 0.58, "volume": 254765.0}, {"date": "2001-03-07", "close": 0.59, "volume": 83400.0}, {"date": "2001-03-08", "close": 0.59, "volume": 85600.0}, {"date": "2001-03-09", "close": 0.59, "volume": 27700.0}, {"date": "2001-03-12", "close": 0.57, "volume": 14500.0}, {"date": "2001-03-13", "close": 0.59, "volume": 45000.0}, {"date": "2001-03-14", "close": 0.57, "volume": 43020.0}, {"date": "2001-03-15", "close": 0.57, "volume": 27000.0}, {"date": "2001-03-16", "close": 0.56, "volume": 10000.0}, {"date": "2001-03-19", "close": 0.55, "volume": 12800.0}, {"date": "2001-03-20", "close": 0.55, "volume": 20087.0}, {"date": "2001-03-21", "close": 0.54, "volume": 20000.0}, {"date": "2001-03-22", "close": 0.54, "volume": null}, {"date": "2001-03-23", "close": 0.57, "volume": 50810.0}, {"date": "2001-03-26", "close": 0.55, "volume": 33800.0}, {"date": "2001-03-27", "close": 0.55, "volume": 2900.0}, {"date": "2001-03-28", "close": 0.54, "volume": 2800.0}, {"date": "2001-03-29", "close": 0.55, "volume": 20963.0}, {"date": "2001-03-30", "close": 0.55, "volume": 21000.0}, {"date": "2001-04-02", "close": 0.55, "volume": 26000.0}, {"date": "2001-04-03", "close": 0.55, "volume": 20000.0}, {"date": "2001-04-04", "close": 0.55, "volume": null}, {"date": "2001-04-05", "close": 0.55, "volume": 11000.0}, {"date": "2001-04-06", "close": 0.54, "volume": 6510.0}, {"date": "2001-04-09", "close": 0.51, "volume": 20000.0}, {"date": "2001-04-10", "close": 0.51, "volume": 10000.0}, {"date": "2001-04-11", "close": 0.51, "volume": null}, {"date": "2001-04-12", "close": 0.52, "volume": 9000.0}, {"date": "2001-04-17", "close": 0.52, "volume": 2000.0}, {"date": "2001-04-18", "close": 0.52, "volume": null}, {"date": "2001-04-19", "close": 0.52, "volume": 5469.0}, {"date": "2001-04-20", "close": 0.51, "volume": 16000.0}, {"date": "2001-04-23", "close": 0.51, "volume": 8000.0}, {"date": "2001-04-24", "close": 0.51, "volume": 10000.0}, {"date": "2001-04-26", "close": 0.51, "volume": null}, {"date": "2001-04-27", "close": 0.49, "volume": 55000.0}, {"date": "2001-04-30", "close": 0.54, "volume": 15540.0}, {"date": "2001-05-01", "close": 0.54, "volume": null}, {"date": "2001-05-02", "close": 0.54, "volume": null}, {"date": "2001-05-03", "close": 0.51, "volume": 29680.0}, {"date": "2001-05-04", "close": 0.52, "volume": 30000.0}, {"date": "2001-05-07", "close": 0.54, "volume": 315322.0}, {"date": "2001-05-08", "close": 0.54, "volume": null}, {"date": "2001-05-09", "close": 0.54, "volume": null}, {"date": "2001-05-10", "close": 0.53, "volume": 5000.0}, {"date": "2001-05-11", "close": 0.5, "volume": 10000.0}, {"date": "2001-05-14", "close": 0.5, "volume": 10000.0}, {"date": "2001-05-15", "close": 0.5, "volume": null}, {"date": "2001-05-16", "close": 0.5, "volume": 40650.0}, {"date": "2001-05-17", "close": 0.495, "volume": 10000.0}, {"date": "2001-05-18", "close": 0.5, "volume": 23179.0}, {"date": "2001-05-21", "close": 0.5, "volume": null}, {"date": "2001-05-22", "close": 0.48, "volume": 20250.0}, {"date": "2001-05-23", "close": 0.5, "volume": 55571.0}, {"date": "2001-05-24", "close": 0.48, "volume": 10000.0}, {"date": "2001-05-25", "close": 0.51, "volume": 48678.0}, {"date": "2001-05-28", "close": 0.51, "volume": null}, {"date": "2001-05-29", "close": 0.51, "volume": null}, {"date": "2001-05-30", "close": 0.51, "volume": null}, {"date": "2001-05-31", "close": 0.48, "volume": 78000.0}, {"date": "2001-06-01", "close": 0.48, "volume": 23250.0}, {"date": "2001-06-04", "close": 0.51, "volume": 64429.0}, {"date": "2001-06-05", "close": 0.51, "volume": 33000.0}, {"date": "2001-06-06", "close": 0.5, "volume": 11000.0}, {"date": "2001-06-07", "close": 0.5, "volume": 34500.0}, {"date": "2001-06-08", "close": 0.48, "volume": 11372.0}, {"date": "2001-06-12", "close": 0.48, "volume": 3200.0}, {"date": "2001-06-13", "close": 0.49, "volume": 20000.0}, {"date": "2001-06-14", "close": 0.47, "volume": 10000.0}, {"date": "2001-06-15", "close": 0.44, "volume": 23428.0}, {"date": "2001-06-18", "close": 0.45, "volume": 5822.0}, {"date": "2001-06-19", "close": 0.49, "volume": 111803.0}, {"date": "2001-06-20", "close": 0.5, "volume": 10000.0}, {"date": "2001-06-21", "close": 0.49, "volume": 556070.0}, {"date": "2001-06-22", "close": 0.5, "volume": 139000.0}, {"date": "2001-06-25", "close": 0.48, "volume": 22900.0}, {"date": "2001-06-26", "close": 0.48, "volume": 74000.0}, {"date": "2001-06-27", "close": 0.53, "volume": 50000.0}, {"date": "2001-06-28", "close": 0.51, "volume": 110000.0}, {"date": "2001-06-29", "close": 0.51, "volume": 43000.0}, {"date": "2001-07-02", "close": 0.51, "volume": null}, {"date": "2001-07-03", "close": 0.49, "volume": 3000.0}, {"date": "2001-07-04", "close": 0.49, "volume": 11500.0}, {"date": "2001-07-05", "close": 0.49, "volume": null}, {"date": "2001-07-06", "close": 0.5, "volume": 26000.0}, {"date": "2001-07-09", "close": 0.5, "volume": 50000.0}, {"date": "2001-07-10", "close": 0.5, "volume": 3500.0}, {"date": "2001-07-11", "close": 0.5, "volume": 6000.0}, {"date": "2001-07-12", "close": 0.56, "volume": 70665.0}, {"date": "2001-07-13", "close": 0.52, "volume": 11000.0}, {"date": "2001-07-16", "close": 0.52, "volume": null}, {"date": "2001-07-17", "close": 0.55, "volume": 28900.0}, {"date": "2001-07-18", "close": 0.53, "volume": 10000.0}, {"date": "2001-07-19", "close": 0.53, "volume": null}, {"date": "2001-07-20", "close": 0.52, "volume": 10000.0}, {"date": "2001-07-23", "close": 0.53, "volume": 9000.0}, {"date": "2001-07-24", "close": 0.52, "volume": 3000.0}, {"date": "2001-07-25", "close": 0.52, "volume": null}, {"date": "2001-07-26", "close": 0.52, "volume": 6000.0}, {"date": "2001-07-27", "close": 0.59, "volume": 39600.0}, {"date": "2001-07-30", "close": 0.58, "volume": 8200.0}, {"date": "2001-07-31", "close": 0.58, "volume": null}, {"date": "2001-08-01", "close": 0.55, "volume": 14590.0}, {"date": "2001-08-02", "close": 0.57, "volume": 38691.0}, {"date": "2001-08-03", "close": 0.59, "volume": 41760.0}, {"date": "2001-08-06", "close": 0.59, "volume": 9000.0}, {"date": "2001-08-07", "close": 0.6, "volume": 215991.0}, {"date": "2001-08-08", "close": 0.62, "volume": 184430.0}, {"date": "2001-08-09", "close": 0.61, "volume": 98619.0}, {"date": "2001-08-10", "close": 0.6, "volume": 129450.0}, {"date": "2001-08-13", "close": 0.58, "volume": 106500.0}, {"date": "2001-08-14", "close": 0.59, "volume": 6800.0}, {"date": "2001-08-15", "close": 0.6, "volume": 7131.0}, {"date": "2001-08-16", "close": 0.58, "volume": 10060.0}, {"date": "2001-08-17", "close": 0.57, "volume": 22050.0}, {"date": "2001-08-20", "close": 0.55, "volume": 33500.0}, {"date": "2001-08-21", "close": 0.55, "volume": 1400.0}, {"date": "2001-08-22", "close": 0.53, "volume": 43600.0}, {"date": "2001-08-23", "close": 0.53, "volume": null}, {"date": "2001-08-24", "close": 0.54, "volume": 34500.0}, {"date": "2001-08-27", "close": 0.53, "volume": 42190.0}, {"date": "2001-08-28", "close": 0.53, "volume": null}, {"date": "2001-08-29", "close": 0.53, "volume": 13000.0}, {"date": "2001-08-30", "close": 0.54, "volume": 23750.0}, {"date": "2001-08-31", "close": 0.54, "volume": 4200.0}, {"date": "2001-09-03", "close": 0.54, "volume": 2500.0}, {"date": "2001-09-04", "close": 0.54, "volume": null}, {"date": "2001-09-05", "close": 0.55, "volume": 14450.0}, {"date": "2001-09-06", "close": 0.56, "volume": 2000.0}, {"date": "2001-09-10", "close": 0.55, "volume": null}, {"date": "2001-09-11", "close": 0.56, "volume": 8000.0}, {"date": "2001-09-12", "close": 0.54, "volume": 16120.0}, {"date": "2001-09-13", "close": 0.54, "volume": null}, {"date": "2001-09-14", "close": 0.5, "volume": 34580.0}, {"date": "2001-09-17", "close": 0.54, "volume": 26500.0}, {"date": "2001-09-18", "close": 0.54, "volume": null}, {"date": "2001-09-19", "close": 0.54, "volume": 3000.0}, {"date": "2001-09-20", "close": 0.51, "volume": 20000.0}, {"date": "2001-09-21", "close": 0.51, "volume": null}, {"date": "2001-09-24", "close": 0.51, "volume": null}, {"date": "2001-09-25", "close": 0.51, "volume": null}, {"date": "2001-09-26", "close": 0.52, "volume": 10000.0}, {"date": "2001-09-27", "close": 0.52, "volume": null}, {"date": "2001-09-28", "close": 0.52, "volume": 13500.0}, {"date": "2001-10-01", "close": 0.53, "volume": 20000.0}, {"date": "2001-10-02", "close": 0.52, "volume": 40600.0}, {"date": "2001-10-03", "close": 0.52, "volume": null}, {"date": "2001-10-04", "close": 0.53, "volume": 8000.0}, {"date": "2001-10-05", "close": 0.55, "volume": 17000.0}, {"date": "2001-10-08", "close": 0.54, "volume": 23200.0}, {"date": "2001-10-09", "close": 0.57, "volume": 46510.0}, {"date": "2001-10-11", "close": 0.57, "volume": 2500.0}, {"date": "2001-10-12", "close": 0.56, "volume": 16000.0}, {"date": "2001-10-15", "close": 0.57, "volume": 4000.0}, {"date": "2001-10-18", "close": 0.57, "volume": 5050.0}, {"date": "2001-10-19", "close": 0.58, "volume": 36240.0}, {"date": "2001-10-22", "close": 0.58, "volume": 25500.0}, {"date": "2001-10-23", "close": 0.57, "volume": 2760.0}, {"date": "2001-10-24", "close": 0.59, "volume": 66240.0}, {"date": "2001-10-25", "close": 0.59, "volume": 1000.0}, {"date": "2001-10-26", "close": 0.59, "volume": 11500.0}, {"date": "2001-10-29", "close": 0.58, "volume": 74000.0}, {"date": "2001-10-30", "close": 0.6, "volume": 15658.0}, {"date": "2001-11-01", "close": 0.63, "volume": 44333.0}, {"date": "2001-11-02", "close": 0.63, "volume": 27500.0}, {"date": "2001-11-05", "close": 0.63, "volume": 10000.0}, {"date": "2001-11-06", "close": 0.63, "volume": 20000.0}, {"date": "2001-11-07", "close": 0.65, "volume": 31000.0}, {"date": "2001-11-08", "close": 0.62, "volume": 5200.0}, {"date": "2001-11-09", "close": 0.63, "volume": 20984.0}, {"date": "2001-11-12", "close": 0.74, "volume": 109480.0}, {"date": "2001-11-13", "close": 0.73, "volume": 147000.0}, {"date": "2001-11-14", "close": 0.75, "volume": 57300.0}, {"date": "2001-11-15", "close": 0.74, "volume": 63900.0}, {"date": "2001-11-16", "close": 0.73, "volume": 10000.0}, {"date": "2001-11-19", "close": 0.74, "volume": 45275.0}, {"date": "2001-11-20", "close": 0.73, "volume": 4000.0}, {"date": "2001-11-21", "close": 0.75, "volume": 32350.0}, {"date": "2001-11-23", "close": 0.72, "volume": 142800.0}, {"date": "2001-11-26", "close": 0.75, "volume": 20000.0}, {"date": "2001-11-27", "close": 0.72, "volume": 24000.0}, {"date": "2001-11-28", "close": 0.73, "volume": 47000.0}, {"date": "2001-11-29", "close": 0.72, "volume": 70500.0}, {"date": "2001-11-30", "close": 0.73, "volume": 37600.0}, {"date": "2001-12-03", "close": 0.75, "volume": 50500.0}, {"date": "2001-12-04", "close": 0.73, "volume": 121810.0}, {"date": "2001-12-05", "close": 0.77, "volume": 151427.0}, {"date": "2001-12-06", "close": 0.68, "volume": 100585.0}, {"date": "2001-12-07", "close": 0.71, "volume": 14000.0}, {"date": "2001-12-10", "close": 0.71, "volume": 3500.0}, {"date": "2001-12-11", "close": 0.68, "volume": 66105.0}, {"date": "2001-12-12", "close": 0.72, "volume": 40000.0}, {"date": "2001-12-13", "close": 0.75, "volume": 79909.0}, {"date": "2001-12-14", "close": 0.74, "volume": 24891.0}, {"date": "2001-12-17", "close": 0.74, "volume": 23050.0}, {"date": "2001-12-18", "close": 0.73, "volume": 2000.0}, {"date": "2001-12-19", "close": 0.74, "volume": 31300.0}, {"date": "2001-12-21", "close": 0.74, "volume": 49000.0}, {"date": "2001-12-24", "close": 0.8, "volume": 126200.0}, {"date": "2001-12-27", "close": 0.85, "volume": 106500.0}, {"date": "2001-12-28", "close": 0.86, "volume": 59000.0}, {"date": "2001-12-31", "close": 0.82, "volume": 43900.0}, {"date": "2002-01-02", "close": 0.8, "volume": 33200.0}, {"date": "2002-01-03", "close": 0.8, "volume": 54010.0}, {"date": "2002-01-07", "close": 0.8, "volume": 61000.0}, {"date": "2002-01-08", "close": 0.84, "volume": 45948.0}, {"date": "2002-01-09", "close": 0.81, "volume": 17890.0}, {"date": "2002-01-10", "close": 0.81, "volume": 12710.0}, {"date": "2002-01-11", "close": 0.81, "volume": 12050.0}, {"date": "2002-01-14", "close": 0.83, "volume": 24500.0}, {"date": "2002-01-15", "close": 0.83, "volume": 34500.0}, {"date": "2002-01-16", "close": 0.8, "volume": 27000.0}, {"date": "2002-01-17", "close": 0.76, "volume": 37934.0}, {"date": "2002-01-18", "close": 0.77, "volume": 24650.0}, {"date": "2002-01-21", "close": 0.78, "volume": 7850.0}, {"date": "2002-01-22", "close": 0.8, "volume": 19000.0}, {"date": "2002-01-23", "close": 0.8, "volume": 72360.0}, {"date": "2002-01-24", "close": 0.8, "volume": 40766.0}, {"date": "2002-01-25", "close": 0.78, "volume": 8234.0}, {"date": "2002-01-29", "close": 0.8, "volume": 5300.0}, {"date": "2002-01-30", "close": 0.77, "volume": 8000.0}, {"date": "2002-01-31", "close": 0.8, "volume": 5000.0}, {"date": "2002-02-01", "close": 0.83, "volume": 77867.0}, {"date": "2002-02-04", "close": 0.81, "volume": 18663.0}, {"date": "2002-02-05", "close": 0.8, "volume": 19337.0}, {"date": "2002-02-06", "close": 0.83, "volume": 57900.0}, {"date": "2002-02-07", "close": 0.79, "volume": 4000.0}, {"date": "2002-02-08", "close": 0.8, "volume": 28610.0}, {"date": "2002-02-11", "close": 0.8, "volume": 8390.0}, {"date": "2002-02-12", "close": 0.84, "volume": 42000.0}, {"date": "2002-02-13", "close": 0.8, "volume": 10000.0}, {"date": "2002-02-14", "close": 0.8, "volume": 620850.0}, {"date": "2002-02-15", "close": 0.86, "volume": 205708.0}, {"date": "2002-02-18", "close": 0.86, "volume": 52774.0}, {"date": "2002-02-19", "close": 0.92, "volume": 113000.0}, {"date": "2002-02-20", "close": 0.89, "volume": 100750.0}, {"date": "2002-02-21", "close": 0.92, "volume": 76386.0}, {"date": "2002-02-22", "close": 0.91, "volume": 55000.0}, {"date": "2002-02-25", "close": 0.89, "volume": 14800.0}, {"date": "2002-02-26", "close": 0.9, "volume": 60000.0}, {"date": "2002-02-27", "close": 0.88, "volume": 37130.0}, {"date": "2002-02-28", "close": 0.88, "volume": 13500.0}, {"date": "2002-03-01", "close": 0.94, "volume": 160932.0}, {"date": "2002-03-04", "close": 0.91, "volume": 140768.0}, {"date": "2002-03-05", "close": 0.89, "volume": 34000.0}, {"date": "2002-03-06", "close": 0.87, "volume": 102383.0}, {"date": "2002-03-07", "close": 0.88, "volume": 60600.0}, {"date": "2002-03-08", "close": 0.86, "volume": 28700.0}, {"date": "2002-03-11", "close": 0.86, "volume": 24502.0}, {"date": "2002-03-12", "close": 0.84, "volume": 25000.0}, {"date": "2002-03-13", "close": 0.84, "volume": 202700.0}, {"date": "2002-03-14", "close": 0.87, "volume": 19737.0}, {"date": "2002-03-18", "close": 0.85, "volume": 7725.0}, {"date": "2002-03-19", "close": 0.88, "volume": 58925.0}, {"date": "2002-03-20", "close": 0.85, "volume": 11200.0}, {"date": "2002-03-21", "close": 0.88, "volume": 2000.0}, {"date": "2002-03-22", "close": 0.89, "volume": 13975.0}, {"date": "2002-03-25", "close": 0.87, "volume": 37400.0}, {"date": "2002-03-26", "close": 0.88, "volume": 287575.0}, {"date": "2002-03-27", "close": 0.86, "volume": 25000.0}, {"date": "2002-03-28", "close": 0.9, "volume": 14873.0}, {"date": "2002-04-02", "close": 0.91, "volume": 56360.0}, {"date": "2002-04-03", "close": 0.88, "volume": 20627.0}, {"date": "2002-04-04", "close": 0.86, "volume": 2750.0}, {"date": "2002-04-05", "close": 0.87, "volume": 1000.0}, {"date": "2002-04-08", "close": 0.88, "volume": 32575.0}, {"date": "2002-04-09", "close": 0.89, "volume": 54400.0}, {"date": "2002-04-10", "close": 0.84, "volume": 14600.0}, {"date": "2002-04-11", "close": 0.84, "volume": 100820.0}, {"date": "2002-04-12", "close": 0.84, "volume": 2700.0}, {"date": "2002-04-15", "close": 0.85, "volume": 8000.0}, {"date": "2002-04-16", "close": 0.84, "volume": 10586.0}, {"date": "2002-04-17", "close": 0.84, "volume": 1000.0}, {"date": "2002-04-19", "close": 0.85, "volume": 65000.0}, {"date": "2002-04-22", "close": 0.83, "volume": 39500.0}, {"date": "2002-04-23", "close": 0.83, "volume": 11758.0}, {"date": "2002-04-24", "close": 0.8, "volume": 26005.0}, {"date": "2002-04-26", "close": 0.8, "volume": 16200.0}, {"date": "2002-04-29", "close": 0.77, "volume": 16000.0}, {"date": "2002-04-30", "close": 0.79, "volume": 95900.0}, {"date": "2002-05-01", "close": 0.75, "volume": 26610.0}, {"date": "2002-05-02", "close": 0.74, "volume": 152217.0}, {"date": "2002-05-03", "close": 0.75, "volume": 34381.0}, {"date": "2002-05-06", "close": 0.75, "volume": 35063.0}, {"date": "2002-05-07", "close": 0.75, "volume": 28640.0}, {"date": "2002-05-08", "close": 0.72, "volume": 5000.0}, {"date": "2002-05-09", "close": 0.72, "volume": 50700.0}, {"date": "2002-05-10", "close": 0.75, "volume": 27800.0}, {"date": "2002-05-14", "close": 0.74, "volume": 1000.0}, {"date": "2002-05-15", "close": 0.75, "volume": 6000.0}, {"date": "2002-05-16", "close": 0.75, "volume": 48350.0}, {"date": "2002-05-17", "close": 0.74, "volume": 17000.0}, {"date": "2002-05-20", "close": 0.76, "volume": 14750.0}, {"date": "2002-05-22", "close": 0.77, "volume": 5000.0}, {"date": "2002-05-23", "close": 0.77, "volume": 4000.0}, {"date": "2002-05-24", "close": 0.77, "volume": 215900.0}, {"date": "2002-05-27", "close": 0.75, "volume": 15500.0}, {"date": "2002-05-28", "close": 0.73, "volume": 6000.0}, {"date": "2002-05-29", "close": 0.73, "volume": 176842.0}, {"date": "2002-05-31", "close": 0.75, "volume": 5000.0}, {"date": "2002-06-03", "close": 0.76, "volume": 13556.0}, {"date": "2002-06-04", "close": 0.76, "volume": 34794.0}, {"date": "2002-06-05", "close": 0.75, "volume": 15900.0}, {"date": "2002-06-06", "close": 0.78, "volume": 3100.0}, {"date": "2002-06-07", "close": 0.75, "volume": 14411.0}, {"date": "2002-06-11", "close": 0.75, "volume": 323.0}, {"date": "2002-06-12", "close": 0.7, "volume": 27577.0}, {"date": "2002-06-13", "close": 0.72, "volume": 263670.0}, {"date": "2002-06-14", "close": 0.71, "volume": 20320.0}, {"date": "2002-06-17", "close": 0.7, "volume": 101900.0}, {"date": "2002-06-18", "close": 0.7, "volume": 12000.0}, {"date": "2002-06-19", "close": 0.7, "volume": 36102.0}, {"date": "2002-06-20", "close": 0.7, "volume": 37898.0}, {"date": "2002-06-24", "close": 0.68, "volume": 6960.0}, {"date": "2002-06-25", "close": 0.73, "volume": 3000.0}, {"date": "2002-06-26", "close": 0.75, "volume": 666.0}, {"date": "2002-06-27", "close": 0.72, "volume": 30000.0}, {"date": "2002-06-28", "close": 0.75, "volume": 60500.0}, {"date": "2002-07-03", "close": 0.7, "volume": 90000.0}, {"date": "2002-07-04", "close": 0.73, "volume": 1000.0}, {"date": "2002-07-08", "close": 0.75, "volume": 11700.0}, {"date": "2002-07-09", "close": 0.73, "volume": 1500.0}, {"date": "2002-07-10", "close": 0.71, "volume": 8500.0}, {"date": "2002-07-11", "close": 0.73, "volume": 11000.0}, {"date": "2002-07-15", "close": 0.73, "volume": 1000.0}, {"date": "2002-07-16", "close": 0.72, "volume": 3000.0}, {"date": "2002-07-17", "close": 0.71, "volume": 13280.0}, {"date": "2002-07-19", "close": 0.73, "volume": 27500.0}, {"date": "2002-07-22", "close": 0.69, "volume": 12500.0}, {"date": "2002-07-23", "close": 0.71, "volume": 16000.0}, {"date": "2002-07-24", "close": 0.7, "volume": 16000.0}, {"date": "2002-07-25", "close": 0.7, "volume": 32000.0}, {"date": "2002-07-26", "close": 0.69, "volume": 91064.0}, {"date": "2002-07-29", "close": 0.68, "volume": 7136.0}, {"date": "2002-07-30", "close": 0.68, "volume": 1200.0}, {"date": "2002-08-01", "close": 0.68, "volume": 4000.0}, {"date": "2002-08-05", "close": 0.68, "volume": 1825.0}, {"date": "2002-08-07", "close": 0.68, "volume": 13000.0}, {"date": "2002-08-09", "close": 0.68, "volume": 3000.0}, {"date": "2002-08-15", "close": 0.72, "volume": 21875.0}, {"date": "2002-08-19", "close": 0.69, "volume": 3000.0}, {"date": "2002-08-21", "close": 0.68, "volume": 1000.0}, {"date": "2002-08-22", "close": 0.68, "volume": 1250.0}, {"date": "2002-08-23", "close": 0.71, "volume": 4000.0}, {"date": "2002-08-27", "close": 0.79, "volume": 47000.0}, {"date": "2002-08-28", "close": 0.76, "volume": 6000.0}, {"date": "2002-08-30", "close": 0.79, "volume": 5000.0}, {"date": "2002-09-02", "close": 0.8, "volume": 25000.0}, {"date": "2002-09-03", "close": 0.8, "volume": 91125.0}, {"date": "2002-09-04", "close": 0.83, "volume": 19975.0}, {"date": "2002-09-05", "close": 0.83, "volume": 7200.0}, {"date": "2002-09-06", "close": 0.8, "volume": 664410.0}, {"date": "2002-09-09", "close": 0.8, "volume": 11000.0}, {"date": "2002-09-11", "close": 0.8, "volume": 22000.0}, {"date": "2002-09-12", "close": 0.85, "volume": 311000.0}, {"date": "2002-09-13", "close": 0.84, "volume": 1000.0}, {"date": "2002-09-17", "close": 0.8, "volume": 25000.0}, {"date": "2002-09-18", "close": 0.79, "volume": 6000.0}, {"date": "2002-09-19", "close": 0.83, "volume": 88200.0}, {"date": "2002-09-24", "close": 0.8, "volume": 30000.0}, {"date": "2002-09-25", "close": 0.79, "volume": 99700.0}, {"date": "2002-09-26", "close": 0.8, "volume": 31400.0}, {"date": "2002-09-27", "close": 0.8, "volume": 86500.0}, {"date": "2002-10-02", "close": 0.81, "volume": 37000.0}, {"date": "2002-10-03", "close": 0.81, "volume": 7000.0}, {"date": "2002-10-04", "close": 0.81, "volume": 1500.0}, {"date": "2002-10-09", "close": 0.77, "volume": 7000.0}, {"date": "2002-10-10", "close": 0.77, "volume": 6000.0}, {"date": "2002-10-14", "close": 0.78, "volume": 15000.0}, {"date": "2002-10-15", "close": 0.79, "volume": 15710.0}, {"date": "2002-10-16", "close": 0.83, "volume": 61000.0}, {"date": "2002-10-17", "close": 0.8, "volume": 16000.0}, {"date": "2002-10-18", "close": 0.86, "volume": 50000.0}, {"date": "2002-10-21", "close": 0.86, "volume": 4300.0}, {"date": "2002-10-22", "close": 0.88, "volume": 24000.0}, {"date": "2002-10-23", "close": 0.88, "volume": 4410.0}, {"date": "2002-10-24", "close": 0.89, "volume": 7890.0}, {"date": "2002-10-25", "close": 0.87, "volume": 25000.0}, {"date": "2002-10-28", "close": 0.87, "volume": 1500.0}, {"date": "2002-10-30", "close": 0.9, "volume": 29000.0}, {"date": "2002-10-31", "close": 0.88, "volume": 11000.0}, {"date": "2002-11-04", "close": 0.88, "volume": 1800.0}, {"date": "2002-11-06", "close": 0.87, "volume": 23200.0}, {"date": "2002-11-07", "close": 0.87, "volume": 20000.0}, {"date": "2002-11-08", "close": 0.88, "volume": 3400.0}, {"date": "2002-11-11", "close": 0.88, "volume": 33000.0}, {"date": "2002-11-12", "close": 0.85, "volume": 5016.0}, {"date": "2002-11-13", "close": 0.87, "volume": 14575.0}, {"date": "2002-11-18", "close": 0.85, "volume": 10984.0}, {"date": "2002-11-19", "close": 0.85, "volume": 23425.0}, {"date": "2002-11-22", "close": 0.8, "volume": 20000.0}, {"date": "2002-11-25", "close": 0.8, "volume": 5000.0}, {"date": "2002-11-26", "close": 0.84, "volume": 75.0}, {"date": "2002-11-28", "close": 0.81, "volume": 1000.0}, {"date": "2002-12-05", "close": 0.84, "volume": 25484.0}, {"date": "2002-12-06", "close": 0.8, "volume": 10000.0}, {"date": "2002-12-11", "close": 0.8, "volume": 18000.0}, {"date": "2002-12-13", "close": 0.8, "volume": 3000.0}, {"date": "2002-12-16", "close": 0.78, "volume": 10016.0}, {"date": "2002-12-17", "close": 0.78, "volume": 5400.0}, {"date": "2002-12-18", "close": 0.78, "volume": 10000.0}, {"date": "2002-12-19", "close": 0.8, "volume": 22360.0}, {"date": "2002-12-20", "close": 0.79, "volume": 3100.0}, {"date": "2002-12-23", "close": 0.78, "volume": 17484.0}, {"date": "2002-12-24", "close": 0.78, "volume": 14516.0}, {"date": "2003-01-02", "close": 0.78, "volume": 5484.0}, {"date": "2003-01-03", "close": 0.8, "volume": 6516.0}, {"date": "2003-01-06", "close": 0.8, "volume": 5124.0}, {"date": "2003-01-07", "close": 0.82, "volume": 2000.0}, {"date": "2003-01-08", "close": 0.84, "volume": 3000.0}, {"date": "2003-01-09", "close": 0.82, "volume": 50000.0}, {"date": "2003-01-14", "close": 0.82, "volume": 20000.0}, {"date": "2003-01-20", "close": 0.83, "volume": 6100.0}, {"date": "2003-01-21", "close": 0.8, "volume": 20000.0}, {"date": "2003-01-22", "close": 0.8, "volume": 6000.0}, {"date": "2003-01-23", "close": 0.8, "volume": 3000.0}, {"date": "2003-01-28", "close": 0.8, "volume": 1000.0}, {"date": "2003-01-30", "close": 0.82, "volume": 36699.0}, {"date": "2003-02-03", "close": 0.81, "volume": 15000.0}, {"date": "2003-02-04", "close": 0.8, "volume": 15000.0}, {"date": "2003-02-07", "close": 0.8, "volume": 3000.0}, {"date": "2003-02-10", "close": 0.87, "volume": 2516.0}, {"date": "2003-02-12", "close": 0.87, "volume": 10000.0}, {"date": "2003-02-13", "close": 0.85, "volume": 484.0}, {"date": "2003-02-17", "close": 0.81, "volume": 10000.0}, {"date": "2003-02-18", "close": 0.82, "volume": 402000.0}, {"date": "2003-02-19", "close": 0.86, "volume": 29813.0}, {"date": "2003-02-20", "close": 0.84, "volume": 76000.0}, {"date": "2003-02-24", "close": 0.84, "volume": 100000.0}, {"date": "2003-02-25", "close": 0.91, "volume": 81200.0}, {"date": "2003-02-26", "close": 0.86, "volume": 24000.0}, {"date": "2003-02-28", "close": 0.89, "volume": 9330.0}, {"date": "2003-03-03", "close": 0.87, "volume": 23700.0}, {"date": "2003-03-04", "close": 0.87, "volume": 33700.0}, {"date": "2003-03-06", "close": 0.83, "volume": 10000.0}, {"date": "2003-03-07", "close": 0.85, "volume": 11750.0}, {"date": "2003-03-10", "close": 0.83, "volume": 25000.0}, {"date": "2003-03-12", "close": 0.8, "volume": 10000.0}, {"date": "2003-03-13", "close": 0.8, "volume": 6000.0}, {"date": "2003-03-14", "close": 0.83, "volume": 6024.0}, {"date": "2003-03-17", "close": 0.82, "volume": 5000.0}, {"date": "2003-03-18", "close": 0.81, "volume": 2000.0}, {"date": "2003-03-20", "close": 0.81, "volume": 6000.0}, {"date": "2003-03-24", "close": 0.85, "volume": 11770.0}, {"date": "2003-03-25", "close": 0.84, "volume": 2300.0}, {"date": "2003-03-27", "close": 0.8, "volume": 121726.0}, {"date": "2003-03-28", "close": 0.8, "volume": 50863.0}, {"date": "2003-03-31", "close": 0.78, "volume": 44550.0}, {"date": "2003-04-03", "close": 0.8, "volume": 21200.0}, {"date": "2003-04-04", "close": 0.78, "volume": 10000.0}, {"date": "2003-04-07", "close": 0.8, "volume": 50000.0}, {"date": "2003-04-08", "close": 0.8, "volume": 97000.0}, {"date": "2003-04-09", "close": 0.82, "volume": 36820.0}, {"date": "2003-04-10", "close": 0.82, "volume": 1985.0}, {"date": "2003-04-11", "close": 0.85, "volume": 17095.0}, {"date": "2003-04-16", "close": 0.85, "volume": 2000.0}, {"date": "2003-04-22", "close": 0.88, "volume": 5800.0}, {"date": "2003-04-23", "close": 0.9, "volume": 42043.0}, {"date": "2003-04-28", "close": 0.9, "volume": 3457.0}, {"date": "2003-05-01", "close": 0.85, "volume": 29000.0}, {"date": "2003-05-05", "close": 0.88, "volume": 15000.0}, {"date": "2003-05-07", "close": 0.88, "volume": 25000.0}, {"date": "2003-05-14", "close": 0.89, "volume": 10000.0}, {"date": "2003-05-15", "close": 0.88, "volume": 2000.0}, {"date": "2003-05-16", "close": 0.88, "volume": 4000.0}, {"date": "2003-05-20", "close": 0.88, "volume": 4000.0}, {"date": "2003-05-21", "close": 0.86, "volume": 4000.0}, {"date": "2003-05-22", "close": 0.85, "volume": 3800.0}, {"date": "2003-05-23", "close": 0.86, "volume": 2500.0}, {"date": "2003-05-26", "close": 0.82, "volume": 10000.0}, {"date": "2003-05-27", "close": 0.85, "volume": 9700.0}, {"date": "2003-05-30", "close": 0.87, "volume": 17000.0}, {"date": "2003-06-04", "close": 0.83, "volume": 40000.0}, {"date": "2003-06-05", "close": 0.83, "volume": 9400.0}, {"date": "2003-06-06", "close": 0.83, "volume": 36000.0}, {"date": "2003-06-10", "close": 0.83, "volume": 50095.0}, {"date": "2003-06-11", "close": 0.84, "volume": 35000.0}, {"date": "2003-06-12", "close": 0.83, "volume": 25400.0}, {"date": "2003-06-13", "close": 0.83, "volume": 97042.0}, {"date": "2003-06-16", "close": 0.85, "volume": 10042.0}, {"date": "2003-06-17", "close": 0.85, "volume": 25084.0}, {"date": "2003-06-18", "close": 0.84, "volume": 121000.0}, {"date": "2003-06-19", "close": 0.86, "volume": 5000.0}, {"date": "2003-06-23", "close": 0.86, "volume": 34070.0}, {"date": "2003-06-24", "close": 0.86, "volume": 430.0}, {"date": "2003-06-25", "close": 0.87, "volume": 16720.0}, {"date": "2003-06-26", "close": 0.89, "volume": 12000.0}, {"date": "2003-06-27", "close": 0.84, "volume": 112858.0}, {"date": "2003-06-30", "close": 0.89, "volume": 4450.0}, {"date": "2003-07-01", "close": 0.89, "volume": 5000.0}, {"date": "2003-07-03", "close": 0.87, "volume": 15000.0}, {"date": "2003-07-08", "close": 0.91, "volume": 51350.0}, {"date": "2003-07-09", "close": 0.95, "volume": 10000.0}, {"date": "2003-07-15", "close": 1.04, "volume": 13000.0}, {"date": "2003-07-16", "close": 0.97, "volume": 12000.0}, {"date": "2003-07-18", "close": 1.01, "volume": 6500.0}, {"date": "2003-07-21", "close": 1.05, "volume": 41000.0}, {"date": "2003-07-22", "close": 1.02, "volume": 3000.0}, {"date": "2003-07-23", "close": 1.05, "volume": 127000.0}, {"date": "2003-07-24", "close": 1.12, "volume": 1000.0}, {"date": "2003-07-25", "close": 1.05, "volume": 57000.0}, {"date": "2003-07-30", "close": 1.15, "volume": 179520.0}, {"date": "2003-07-31", "close": 1.18, "volume": 94273.0}, {"date": "2003-08-01", "close": 1.15, "volume": 71727.0}, {"date": "2003-08-04", "close": 1.15, "volume": 45000.0}, {"date": "2003-08-05", "close": 1.17, "volume": 46723.0}, {"date": "2003-08-06", "close": 1.17, "volume": 84307.0}, {"date": "2003-08-08", "close": 1.16, "volume": 7000.0}, {"date": "2003-08-11", "close": 1.19, "volume": 38780.0}, {"date": "2003-08-12", "close": 1.2, "volume": 48500.0}, {"date": "2003-08-13", "close": 1.2, "volume": 65500.0}, {"date": "2003-08-14", "close": 1.2, "volume": 8660.0}, {"date": "2003-08-15", "close": 1.26, "volume": 68101.0}, {"date": "2003-08-18", "close": 1.28, "volume": 17437.0}, {"date": "2003-08-19", "close": 1.3, "volume": 20100.0}, {"date": "2003-08-20", "close": 1.34, "volume": 11165.0}, {"date": "2003-08-21", "close": 1.31, "volume": 22250.0}, {"date": "2003-08-22", "close": 1.33, "volume": 6000.0}, {"date": "2003-08-25", "close": 1.31, "volume": 24200.0}, {"date": "2003-08-26", "close": 1.3, "volume": 9037.0}, {"date": "2003-08-27", "close": 1.23, "volume": 46200.0}, {"date": "2003-08-28", "close": 1.21, "volume": 25000.0}, {"date": "2003-08-29", "close": 1.3, "volume": 43800.0}, {"date": "2003-09-01", "close": 1.34, "volume": 144700.0}, {"date": "2003-09-02", "close": 1.3, "volume": 30700.0}, {"date": "2003-09-03", "close": 1.3, "volume": 42300.0}, {"date": "2003-09-04", "close": 1.32, "volume": 89268.0}, {"date": "2003-09-05", "close": 1.32, "volume": 9800.0}, {"date": "2003-09-08", "close": 1.32, "volume": 14452.0}, {"date": "2003-09-09", "close": 1.32, "volume": 24050.0}, {"date": "2003-09-10", "close": 1.32, "volume": 31648.0}, {"date": "2003-09-11", "close": 1.31, "volume": 36622.0}, {"date": "2003-09-12", "close": 1.29, "volume": 47675.0}, {"date": "2003-09-15", "close": 1.26, "volume": 17500.0}, {"date": "2003-09-16", "close": 1.3, "volume": 143500.0}, {"date": "2003-09-17", "close": 1.4, "volume": 43930.0}, {"date": "2003-09-18", "close": 1.38, "volume": 15000.0}, {"date": "2003-09-19", "close": 1.39, "volume": 37000.0}, {"date": "2003-09-22", "close": 1.38, "volume": 3160.0}, {"date": "2003-09-23", "close": 1.36, "volume": 13100.0}, {"date": "2003-09-24", "close": 1.34, "volume": 16055.0}, {"date": "2003-09-25", "close": 1.35, "volume": 34352.0}, {"date": "2003-09-26", "close": 1.34, "volume": 136000.0}, {"date": "2003-09-30", "close": 1.39, "volume": 7017.0}, {"date": "2003-10-01", "close": 1.37, "volume": 24200.0}, {"date": "2003-10-02", "close": 1.38, "volume": 8020.0}, {"date": "2003-10-03", "close": 1.35, "volume": 53280.0}, {"date": "2003-10-06", "close": 1.35, "volume": 3000.0}, {"date": "2003-10-07", "close": 1.35, "volume": 27405.0}, {"date": "2003-10-08", "close": 1.35, "volume": 38886.0}, {"date": "2003-10-09", "close": 1.38, "volume": 44796.0}, {"date": "2003-10-10", "close": 1.38, "volume": 20003.0}, {"date": "2003-10-13", "close": 1.4, "volume": 20000.0}, {"date": "2003-10-14", "close": 1.42, "volume": 49207.0}, {"date": "2003-10-16", "close": 1.45, "volume": 47807.0}, {"date": "2003-10-17", "close": 1.44, "volume": 7760.0}, {"date": "2003-10-20", "close": 1.45, "volume": 5000.0}, {"date": "2003-10-21", "close": 1.47, "volume": 9750.0}, {"date": "2003-10-22", "close": 1.5, "volume": 26050.0}, {"date": "2003-10-23", "close": 1.59, "volume": 1000.0}, {"date": "2003-10-24", "close": 1.57, "volume": 2000.0}, {"date": "2003-10-28", "close": 1.57, "volume": 245017.0}, {"date": "2003-10-29", "close": 1.57, "volume": 152500.0}, {"date": "2003-10-30", "close": 1.57, "volume": 20500.0}, {"date": "2003-11-03", "close": 1.58, "volume": 12359.0}, {"date": "2003-11-04", "close": 1.62, "volume": 5764.0}, {"date": "2003-11-05", "close": 1.66, "volume": 7626.0}, {"date": "2003-11-06", "close": 1.64, "volume": 27848.0}, {"date": "2003-11-07", "close": 1.62, "volume": 9000.0}, {"date": "2003-11-10", "close": 1.6, "volume": 22400.0}, {"date": "2003-11-11", "close": 1.65, "volume": 200595.0}, {"date": "2003-11-12", "close": 1.65, "volume": 86000.0}, {"date": "2003-11-13", "close": 1.65, "volume": 1000.0}, {"date": "2003-11-17", "close": 1.65, "volume": 500.0}, {"date": "2003-11-18", "close": 1.6, "volume": 26750.0}, {"date": "2003-11-19", "close": 1.6, "volume": 14000.0}, {"date": "2003-11-20", "close": 1.67, "volume": 17500.0}, {"date": "2003-11-21", "close": 1.75, "volume": 3600.0}, {"date": "2003-11-24", "close": 1.72, "volume": 23275.0}, {"date": "2003-11-25", "close": 1.7, "volume": 23339.0}, {"date": "2003-11-26", "close": 1.7, "volume": 25300.0}, {"date": "2003-11-27", "close": 1.76, "volume": 25000.0}, {"date": "2003-11-28", "close": 1.75, "volume": 5680.0}, {"date": "2003-12-01", "close": 1.8, "volume": 68850.0}, {"date": "2003-12-02", "close": 1.81, "volume": 36477.0}, {"date": "2003-12-03", "close": 1.81, "volume": 99680.0}, {"date": "2003-12-04", "close": 1.83, "volume": 46497.0}, {"date": "2003-12-05", "close": 1.83, "volume": 54139.0}, {"date": "2003-12-08", "close": 1.9, "volume": 94892.0}, {"date": "2003-12-09", "close": 1.92, "volume": 82257.0}, {"date": "2003-12-10", "close": 1.93, "volume": 56300.0}, {"date": "2003-12-11", "close": 1.95, "volume": 48694.0}, {"date": "2003-12-12", "close": 1.99, "volume": 500.0}, {"date": "2003-12-15", "close": 2.04, "volume": 21516.0}, {"date": "2003-12-16", "close": 2.05, "volume": 61482.0}, {"date": "2003-12-17", "close": 1.99, "volume": 38855.0}, {"date": "2003-12-18", "close": 1.99, "volume": 9892.0}, {"date": "2003-12-19", "close": 1.95, "volume": 156336.0}, {"date": "2003-12-22", "close": 1.95, "volume": 6500.0}, {"date": "2003-12-23", "close": 1.95, "volume": 5600.0}, {"date": "2003-12-24", "close": 1.97, "volume": 10800.0}, {"date": "2003-12-29", "close": 1.97, "volume": 1000.0}, {"date": "2003-12-30", "close": 1.9, "volume": 70150.0}, {"date": "2003-12-31", "close": 1.9, "volume": 42343.0}, {"date": "2004-01-02", "close": 1.9, "volume": 1500.0}, {"date": "2004-01-05", "close": 1.94, "volume": 17330.0}, {"date": "2004-01-06", "close": 1.94, "volume": 16407.0}, {"date": "2004-01-07", "close": 1.93, "volume": 7210.0}, {"date": "2004-01-08", "close": 1.94, "volume": 36795.0}, {"date": "2004-01-09", "close": 1.94, "volume": 12960.0}, {"date": "2004-01-12", "close": 1.94, "volume": 93040.0}, {"date": "2004-01-13", "close": 1.96, "volume": 13000.0}, {"date": "2004-01-14", "close": 1.93, "volume": 11400.0}, {"date": "2004-01-15", "close": 1.9, "volume": 5000.0}, {"date": "2004-01-16", "close": 1.93, "volume": 91700.0}, {"date": "2004-01-19", "close": 1.93, "volume": 4576.0}, {"date": "2004-01-20", "close": 1.9, "volume": 7652.0}, {"date": "2004-01-21", "close": 1.9, "volume": 2348.0}, {"date": "2004-01-22", "close": 1.89, "volume": 8652.0}, {"date": "2004-01-23", "close": 1.9, "volume": 8000.0}, {"date": "2004-01-27", "close": 1.88, "volume": 8000.0}, {"date": "2004-01-28", "close": 1.83, "volume": 38150.0}, {"date": "2004-01-30", "close": 1.87, "volume": 9326.0}, {"date": "2004-02-03", "close": 1.85, "volume": 26200.0}, {"date": "2004-02-04", "close": 1.83, "volume": 46673.0}, {"date": "2004-02-05", "close": 1.76, "volume": 1000.0}, {"date": "2004-02-06", "close": 1.83, "volume": 14500.0}, {"date": "2004-02-09", "close": 1.78, "volume": 10934.0}, {"date": "2004-02-11", "close": 1.78, "volume": 23271.0}, {"date": "2004-02-12", "close": 1.7, "volume": 26375.0}, {"date": "2004-02-13", "close": 1.7, "volume": 30000.0}, {"date": "2004-02-16", "close": 1.61, "volume": 49850.0}, {"date": "2004-02-17", "close": 1.74, "volume": 37996.0}, {"date": "2004-02-18", "close": 1.75, "volume": 5640.0}, {"date": "2004-02-19", "close": 1.76, "volume": 6488.0}, {"date": "2004-02-23", "close": 1.75, "volume": 1000.0}, {"date": "2004-02-24", "close": 1.74, "volume": 4000.0}, {"date": "2004-02-25", "close": 1.94, "volume": 43037.0}, {"date": "2004-02-26", "close": 1.99, "volume": 27122.0}, {"date": "2004-02-27", "close": 1.98, "volume": 13628.0}, {"date": "2004-03-01", "close": 1.92, "volume": 1990.0}, {"date": "2004-03-02", "close": 1.91, "volume": 2001.0}, {"date": "2004-03-03", "close": 1.85, "volume": 39000.0}, {"date": "2004-03-04", "close": 1.88, "volume": 12417.0}, {"date": "2004-03-08", "close": 1.85, "volume": 12000.0}, {"date": "2004-03-09", "close": 1.86, "volume": 39501.0}, {"date": "2004-03-10", "close": 1.87, "volume": 41.0}, {"date": "2004-03-11", "close": 1.88, "volume": 4000.0}, {"date": "2004-03-12", "close": 1.83, "volume": 110177.0}, {"date": "2004-03-15", "close": 1.83, "volume": 110177.0}, {"date": "2004-03-17", "close": 1.87, "volume": 1.0}, {"date": "2004-03-18", "close": 1.87, "volume": 764.0}, {"date": "2004-03-19", "close": 1.82, "volume": 5000.0}, {"date": "2004-03-22", "close": 1.88, "volume": 16227.0}, {"date": "2004-03-23", "close": 1.86, "volume": 3803.0}, {"date": "2004-03-24", "close": 1.86, "volume": 700.0}, {"date": "2004-03-25", "close": 1.84, "volume": 11000.0}, {"date": "2004-03-26", "close": 1.84, "volume": 19500.0}, {"date": "2004-03-29", "close": 1.88, "volume": 20854.0}, {"date": "2004-03-30", "close": 1.88, "volume": 3142.0}, {"date": "2004-03-31", "close": 1.9, "volume": 44328.0}, {"date": "2004-04-01", "close": 1.9, "volume": 1579.0}, {"date": "2004-04-02", "close": 1.9, "volume": 9253.0}, {"date": "2004-04-05", "close": 1.9, "volume": 10000.0}, {"date": "2004-04-07", "close": 1.9, "volume": 500.0}, {"date": "2004-04-08", "close": 1.9, "volume": 247.0}, {"date": "2004-04-14", "close": 1.85, "volume": 3000.0}, {"date": "2004-04-15", "close": 1.9, "volume": 9753.0}, {"date": "2004-04-16", "close": 1.9, "volume": 11087.0}, {"date": "2004-04-19", "close": 2.02, "volume": 62517.0}, {"date": "2004-04-20", "close": 2.1, "volume": 57770.0}, {"date": "2004-04-21", "close": 2.08, "volume": 6454.0}, {"date": "2004-04-22", "close": 2.1, "volume": 33937.0}, {"date": "2004-04-23", "close": 2.17, "volume": 30230.0}, {"date": "2004-04-26", "close": 2.27, "volume": 13400.0}, {"date": "2004-04-27", "close": 2.2, "volume": 43089.0}, {"date": "2004-04-28", "close": 2.2, "volume": 3500.0}, {"date": "2004-04-29", "close": 2.06, "volume": 44836.0}, {"date": "2004-04-30", "close": 2.12, "volume": 25433.0}, {"date": "2004-05-03", "close": 2.12, "volume": 2217.0}, {"date": "2004-05-04", "close": 2.12, "volume": 16594.0}, {"date": "2004-05-06", "close": 2.1, "volume": 20895.0}, {"date": "2004-05-07", "close": 2.1, "volume": 4000.0}, {"date": "2004-05-10", "close": 2.15, "volume": 7950.0}, {"date": "2004-05-11", "close": 2.15, "volume": 1000.0}, {"date": "2004-05-12", "close": 2.1, "volume": 4655.0}, {"date": "2004-05-13", "close": 2.06, "volume": 10500.0}, {"date": "2004-05-17", "close": 2.06, "volume": 4330.0}, {"date": "2004-05-25", "close": 2.05, "volume": 6215.0}, {"date": "2004-05-26", "close": 2.06, "volume": 5500.0}, {"date": "2004-05-27", "close": 2.06, "volume": 7590.0}, {"date": "2004-05-28", "close": 2.09, "volume": 8010.0}, {"date": "2004-05-31", "close": 2.12, "volume": 22000.0}, {"date": "2004-06-01", "close": 2.1, "volume": 3527.0}, {"date": "2004-06-02", "close": 2.1, "volume": 17873.0}, {"date": "2004-06-03", "close": 2.1, "volume": 37174.0}, {"date": "2004-06-09", "close": 2.1, "volume": 14700.0}, {"date": "2004-06-15", "close": 2.07, "volume": 5994.0}, {"date": "2004-06-16", "close": 2.1, "volume": 3600.0}, {"date": "2004-06-17", "close": 2.13, "volume": 2000.0}, {"date": "2004-06-18", "close": 2.1, "volume": 4887.0}, {"date": "2004-06-21", "close": 2.1, "volume": 5450.0}, {"date": "2004-06-22", "close": 2.13, "volume": 12973.0}, {"date": "2004-06-23", "close": 2.13, "volume": 564.0}, {"date": "2004-06-25", "close": 2.15, "volume": 2850.0}, {"date": "2004-06-28", "close": 2.09, "volume": 16860.0}, {"date": "2004-06-29", "close": 2.13, "volume": 4557.0}, {"date": "2004-06-30", "close": 2.2, "volume": 7157.0}, {"date": "2004-07-01", "close": 2.25, "volume": 16500.0}, {"date": "2004-07-05", "close": 2.25, "volume": 5000.0}, {"date": "2004-07-08", "close": 2.17, "volume": 1628.0}, {"date": "2004-07-09", "close": 2.16, "volume": 13500.0}, {"date": "2004-07-14", "close": 2.19, "volume": 2300.0}, {"date": "2004-07-15", "close": 2.16, "volume": 3357.0}, {"date": "2004-07-19", "close": 2.19, "volume": 1500.0}, {"date": "2004-07-20", "close": 2.18, "volume": 1200.0}, {"date": "2004-07-21", "close": 2.19, "volume": 14550.0}, {"date": "2004-07-22", "close": 2.2, "volume": 6250.0}, {"date": "2004-07-23", "close": 2.2, "volume": 5000.0}, {"date": "2004-07-26", "close": 2.2, "volume": 35500.0}, {"date": "2004-07-27", "close": 2.24, "volume": 15250.0}, {"date": "2004-07-28", "close": 2.24, "volume": 1000.0}, {"date": "2004-07-29", "close": 2.23, "volume": 6800.0}, {"date": "2004-07-30", "close": 2.26, "volume": 11490.0}, {"date": "2004-08-02", "close": 2.28, "volume": 1200.0}, {"date": "2004-08-03", "close": 2.29, "volume": 2728.0}, {"date": "2004-08-05", "close": 2.4, "volume": 12927.0}, {"date": "2004-08-09", "close": 2.38, "volume": 12845.0}, {"date": "2004-08-10", "close": 2.33, "volume": 10780.0}, {"date": "2004-08-12", "close": 2.28, "volume": 5000.0}, {"date": "2004-08-13", "close": 2.28, "volume": 10000.0}, {"date": "2004-08-16", "close": 2.37, "volume": 4720.0}, {"date": "2004-08-19", "close": 2.31, "volume": 5000.0}, {"date": "2004-08-20", "close": 2.36, "volume": 2217.0}, {"date": "2004-08-23", "close": 2.36, "volume": 783.0}, {"date": "2004-08-24", "close": 2.4, "volume": 32000.0}, {"date": "2004-08-25", "close": 2.65, "volume": 9267.0}, {"date": "2004-08-26", "close": 2.73, "volume": 4021200.0}, {"date": "2004-08-27", "close": 2.72, "volume": 10300.0}, {"date": "2004-08-31", "close": 2.65, "volume": 187557.0}, {"date": "2004-09-02", "close": 2.62, "volume": 1475.0}, {"date": "2004-09-03", "close": 2.6, "volume": 4000.0}, {"date": "2004-09-06", "close": 2.56, "volume": 6600.0}, {"date": "2004-09-07", "close": 2.6, "volume": 2625.0}, {"date": "2004-09-08", "close": 2.6, "volume": 2300.0}, {"date": "2004-09-09", "close": 2.56, "volume": 10000.0}, {"date": "2004-09-10", "close": 2.56, "volume": 11000.0}, {"date": "2004-09-15", "close": 2.55, "volume": 73078.0}, {"date": "2004-09-17", "close": 2.67, "volume": 15000.0}, {"date": "2004-09-20", "close": 2.72, "volume": 528.0}, {"date": "2004-09-21", "close": 2.8, "volume": 13444.0}, {"date": "2004-09-22", "close": 2.9, "volume": 17326.0}, {"date": "2004-09-23", "close": 2.9, "volume": 421854.0}, {"date": "2004-09-24", "close": 2.95, "volume": 63645.0}, {"date": "2004-09-27", "close": 3.18, "volume": 13953.0}, {"date": "2004-09-28", "close": 2.9, "volume": 15378.0}, {"date": "2004-09-29", "close": 3.07, "volume": 16435.0}, {"date": "2004-09-30", "close": 3.07, "volume": 5600.0}, {"date": "2004-10-01", "close": 3.0, "volume": 6800.0}, {"date": "2004-10-04", "close": 3.0, "volume": 6010.0}, {"date": "2004-10-05", "close": 2.98, "volume": 177200.0}, {"date": "2004-10-06", "close": 2.98, "volume": 5000.0}, {"date": "2004-10-11", "close": 2.97, "volume": 2400.0}, {"date": "2004-10-12", "close": 2.99, "volume": 12060.0}, {"date": "2004-10-13", "close": 2.99, "volume": 14400.0}, {"date": "2004-10-14", "close": 2.95, "volume": 106000.0}, {"date": "2004-10-15", "close": 2.95, "volume": 40940.0}, {"date": "2004-10-18", "close": 3.0, "volume": 14300.0}, {"date": "2004-10-19", "close": 3.0, "volume": 15900.0}, {"date": "2004-10-21", "close": 3.05, "volume": 62500.0}, {"date": "2004-10-22", "close": 3.08, "volume": 4185.0}, {"date": "2004-10-25", "close": 3.08, "volume": 19776.0}, {"date": "2004-10-26", "close": 3.15, "volume": 14640.0}, {"date": "2004-10-27", "close": 3.18, "volume": 27810.0}, {"date": "2004-10-28", "close": 3.2, "volume": 40740.0}, {"date": "2004-10-29", "close": 3.28, "volume": 3500.0}, {"date": "2004-11-01", "close": 3.29, "volume": 118820.0}, {"date": "2004-11-02", "close": 3.28, "volume": 25540.0}, {"date": "2004-11-03", "close": 3.28, "volume": 253560.0}, {"date": "2004-11-04", "close": 3.33, "volume": 8445.0}, {"date": "2004-11-05", "close": 3.29, "volume": 48727.0}, {"date": "2004-11-08", "close": 3.29, "volume": 6240.0}, {"date": "2004-11-09", "close": 3.19, "volume": 8100.0}, {"date": "2004-11-10", "close": 3.18, "volume": 41783.0}, {"date": "2004-11-11", "close": 2.97, "volume": 15720.0}, {"date": "2004-11-12", "close": 2.96, "volume": 6800.0}, {"date": "2004-11-15", "close": 3.1, "volume": 23000.0}, {"date": "2004-11-16", "close": 3.0, "volume": 7050.0}, {"date": "2004-11-18", "close": 3.05, "volume": 9000.0}, {"date": "2004-11-19", "close": 3.05, "volume": 2277.0}, {"date": "2004-11-22", "close": 3.1, "volume": 15935.0}, {"date": "2004-11-23", "close": 3.0, "volume": 35500.0}, {"date": "2004-11-25", "close": 3.0, "volume": 24340.0}, {"date": "2004-11-26", "close": 2.96, "volume": 4850.0}, {"date": "2004-11-29", "close": 3.05, "volume": 9200.0}, {"date": "2004-11-30", "close": 3.07, "volume": 6954.0}, {"date": "2004-12-01", "close": 3.08, "volume": 27225.0}, {"date": "2004-12-02", "close": 3.08, "volume": 5975.0}, {"date": "2004-12-03", "close": 3.0, "volume": 4117.0}, {"date": "2004-12-06", "close": 2.96, "volume": 8500.0}, {"date": "2004-12-07", "close": 3.04, "volume": 11300.0}, {"date": "2004-12-08", "close": 2.97, "volume": 13039.0}, {"date": "2004-12-09", "close": 3.05, "volume": 10000.0}, {"date": "2004-12-10", "close": 3.1, "volume": 184832.0}, {"date": "2004-12-13", "close": 3.2, "volume": 30424.0}, {"date": "2004-12-14", "close": 3.12, "volume": 3500.0}, {"date": "2004-12-15", "close": 3.2, "volume": 15325.0}, {"date": "2004-12-16", "close": 3.2, "volume": 31242.0}, {"date": "2004-12-20", "close": 3.2, "volume": 6000.0}, {"date": "2004-12-21", "close": 3.15, "volume": 4733.0}, {"date": "2004-12-22", "close": 3.15, "volume": 23175.0}, {"date": "2004-12-23", "close": 3.15, "volume": 4500.0}, {"date": "2005-01-04", "close": 3.0, "volume": 14000.0}, {"date": "2005-01-05", "close": 3.08, "volume": 16707.0}, {"date": "2005-01-07", "close": 3.14, "volume": 700.0}, {"date": "2005-01-10", "close": 3.13, "volume": 7250.0}, {"date": "2005-01-11", "close": 3.13, "volume": 11317.0}, {"date": "2005-01-12", "close": 3.14, "volume": 9750.0}, {"date": "2005-01-13", "close": 3.15, "volume": 52275.0}, {"date": "2005-01-14", "close": 3.15, "volume": 10000.0}, {"date": "2005-01-17", "close": 3.19, "volume": 176846.0}, {"date": "2005-01-18", "close": 3.16, "volume": 18200.0}, {"date": "2005-01-19", "close": 3.16, "volume": 26800.0}, {"date": "2005-01-20", "close": 3.16, "volume": 14027.0}, {"date": "2005-01-21", "close": 3.16, "volume": 7129.0}, {"date": "2005-01-24", "close": 3.2, "volume": 17480.0}, {"date": "2005-01-25", "close": 3.2, "volume": 16550.0}, {"date": "2005-01-27", "close": 3.18, "volume": 12000.0}, {"date": "2005-01-28", "close": 3.18, "volume": 7000.0}, {"date": "2005-01-31", "close": 3.25, "volume": 10000.0}, {"date": "2005-02-01", "close": 3.3, "volume": 50078.0}, {"date": "2005-02-02", "close": 3.29, "volume": 67675.0}, {"date": "2005-02-03", "close": 3.3, "volume": 42442.0}, {"date": "2005-02-04", "close": 3.23, "volume": 39364.0}, {"date": "2005-02-07", "close": 3.33, "volume": 20760.0}, {"date": "2005-02-08", "close": 3.33, "volume": 23581.0}, {"date": "2005-02-09", "close": 3.33, "volume": 5005.0}, {"date": "2005-02-10", "close": 3.35, "volume": 43293.0}, {"date": "2005-02-11", "close": 3.4, "volume": 16550.0}, {"date": "2005-02-14", "close": 3.42, "volume": 21850.0}, {"date": "2005-02-15", "close": 3.4, "volume": 24648.0}, {"date": "2005-02-16", "close": 3.4, "volume": 15500.0}, {"date": "2005-02-17", "close": 3.39, "volume": 11735.0}, {"date": "2005-02-18", "close": 3.35, "volume": 2150.0}, {"date": "2005-02-21", "close": 3.35, "volume": 8984.0}, {"date": "2005-02-22", "close": 3.49, "volume": 46561.0}, {"date": "2005-02-23", "close": 3.49, "volume": 7000.0}, {"date": "2005-02-24", "close": 3.5, "volume": 33630.0}, {"date": "2005-02-25", "close": 3.5, "volume": 14200.0}, {"date": "2005-02-28", "close": 3.5, "volume": 12785.0}, {"date": "2005-03-01", "close": 3.25, "volume": 3523680.0}, {"date": "2005-03-02", "close": 3.3, "volume": 6220.0}, {"date": "2005-03-03", "close": 3.28, "volume": 11600.0}, {"date": "2005-03-04", "close": 3.27, "volume": 4640.0}, {"date": "2005-03-07", "close": 3.26, "volume": 124533.0}, {"date": "2005-03-08", "close": 3.3, "volume": 12150.0}, {"date": "2005-03-09", "close": 3.35, "volume": 16865.0}, {"date": "2005-03-10", "close": 3.43, "volume": 33812.0}, {"date": "2005-03-11", "close": 3.45, "volume": 526000.0}, {"date": "2005-03-14", "close": 3.41, "volume": 85916.0}, {"date": "2005-03-15", "close": 3.41, "volume": 68623.0}, {"date": "2005-03-16", "close": 3.41, "volume": 28000.0}, {"date": "2005-03-17", "close": 3.45, "volume": 9892.0}, {"date": "2005-03-18", "close": 3.45, "volume": 24375.0}, {"date": "2005-03-21", "close": 3.43, "volume": 37749.0}, {"date": "2005-03-22", "close": 3.44, "volume": 7723.0}, {"date": "2005-03-23", "close": 3.42, "volume": 87800.0}, {"date": "2005-03-24", "close": 3.41, "volume": 22300.0}, {"date": "2005-03-29", "close": 3.4, "volume": 205731.0}, {"date": "2005-03-31", "close": 3.4, "volume": 1560.0}, {"date": "2005-04-01", "close": 3.3, "volume": 5000.0}, {"date": "2005-04-04", "close": 3.3, "volume": 2800.0}, {"date": "2005-04-05", "close": 3.4, "volume": 27283.0}, {"date": "2005-04-06", "close": 3.35, "volume": 29940.0}, {"date": "2005-04-07", "close": 3.22, "volume": 65541.0}, {"date": "2005-04-08", "close": 3.25, "volume": 34384.0}, {"date": "2005-04-11", "close": 3.25, "volume": 1830.0}, {"date": "2005-04-12", "close": 3.25, "volume": 10000.0}, {"date": "2005-04-13", "close": 3.25, "volume": 61250.0}, {"date": "2005-04-14", "close": 3.2, "volume": 5070.0}, {"date": "2005-04-15", "close": 3.15, "volume": 10798.0}, {"date": "2005-04-18", "close": 3.0, "volume": 26633.0}, {"date": "2005-04-19", "close": 3.17, "volume": 2853.0}, {"date": "2005-04-20", "close": 3.06, "volume": 4619.0}, {"date": "2005-04-21", "close": 3.03, "volume": 55388.0}, {"date": "2005-04-22", "close": 3.0, "volume": 52367.0}, {"date": "2005-04-26", "close": 3.0, "volume": 64067.0}, {"date": "2005-04-27", "close": 3.0, "volume": 4249.0}, {"date": "2005-04-28", "close": 3.0, "volume": 47150.0}, {"date": "2005-04-29", "close": 2.95, "volume": 7100.0}, {"date": "2005-05-03", "close": 2.8, "volume": 64571.0}, {"date": "2005-05-04", "close": 2.8, "volume": 40552.0}, {"date": "2005-05-05", "close": 2.85, "volume": 19750.0}, {"date": "2005-05-06", "close": 2.87, "volume": 16250.0}, {"date": "2005-05-09", "close": 2.8, "volume": 76666.0}, {"date": "2005-05-10", "close": 2.75, "volume": 20000.0}, {"date": "2005-05-11", "close": 2.8, "volume": 61244.0}, {"date": "2005-05-12", "close": 2.84, "volume": 29924.0}, {"date": "2005-05-13", "close": 2.86, "volume": 11213.0}, {"date": "2005-05-16", "close": 2.86, "volume": 19500.0}, {"date": "2005-05-18", "close": 2.83, "volume": 6865.0}, {"date": "2005-05-19", "close": 2.74, "volume": 13050.0}, {"date": "2005-05-20", "close": 2.8, "volume": 1200.0}, {"date": "2005-05-23", "close": 2.8, "volume": 10180.0}, {"date": "2005-05-24", "close": 2.8, "volume": 13230.0}, {"date": "2005-05-25", "close": 2.8, "volume": 9500.0}, {"date": "2005-05-26", "close": 2.84, "volume": 3851.0}, {"date": "2005-05-27", "close": 2.8, "volume": 2500.0}, {"date": "2005-05-30", "close": 2.75, "volume": 67736.0}, {"date": "2005-05-31", "close": 2.7, "volume": 193348.0}, {"date": "2005-06-01", "close": 2.8, "volume": 81672.0}, {"date": "2005-06-02", "close": 2.75, "volume": 30851.0}, {"date": "2005-06-03", "close": 2.72, "volume": 14869.0}, {"date": "2005-06-06", "close": 2.75, "volume": 4500.0}, {"date": "2005-06-07", "close": 2.7, "volume": 110150.0}, {"date": "2005-06-08", "close": 2.8, "volume": 43667.0}, {"date": "2005-06-09", "close": 2.8, "volume": 6100.0}, {"date": "2005-06-10", "close": 2.92, "volume": 45939.0}, {"date": "2005-06-14", "close": 2.98, "volume": 30655.0}, {"date": "2005-06-15", "close": 3.0, "volume": 202997.0}, {"date": "2005-06-16", "close": 3.0, "volume": 500.0}, {"date": "2005-06-17", "close": 3.18, "volume": 6067.0}, {"date": "2005-06-20", "close": 3.18, "volume": 16961.0}, {"date": "2005-06-21", "close": 3.2, "volume": 6594.0}, {"date": "2005-06-22", "close": 3.15, "volume": 1200.0}, {"date": "2005-06-24", "close": 3.08, "volume": 2366.0}, {"date": "2005-06-27", "close": 3.0, "volume": 2863.0}, {"date": "2005-06-28", "close": 2.97, "volume": 9845.0}, {"date": "2005-06-29", "close": 2.85, "volume": 88605.0}, {"date": "2005-06-30", "close": 3.0, "volume": 38855.0}, {"date": "2005-07-01", "close": 3.0, "volume": 18290.0}, {"date": "2005-07-04", "close": 3.01, "volume": 12850.0}, {"date": "2005-07-05", "close": 2.98, "volume": 21410.0}, {"date": "2005-07-06", "close": 3.0, "volume": 3070.0}, {"date": "2005-07-07", "close": 3.07, "volume": 1200.0}, {"date": "2005-07-08", "close": 3.05, "volume": 14600.0}, {"date": "2005-07-11", "close": 3.09, "volume": 7500.0}, {"date": "2005-07-12", "close": 3.1, "volume": 25821.0}, {"date": "2005-07-13", "close": 3.03, "volume": 1800.0}, {"date": "2005-07-15", "close": 2.98, "volume": 9300.0}, {"date": "2005-07-18", "close": 2.95, "volume": 3000.0}, {"date": "2005-07-19", "close": 3.0, "volume": 10000.0}, {"date": "2005-07-20", "close": 3.0, "volume": 37423.0}, {"date": "2005-07-21", "close": 2.98, "volume": 1000.0}, {"date": "2005-07-22", "close": 3.08, "volume": 47721.0}, {"date": "2005-07-25", "close": 3.03, "volume": 11000.0}, {"date": "2005-07-26", "close": 3.19, "volume": 25684.0}, {"date": "2005-07-27", "close": 3.17, "volume": 10500.0}, {"date": "2005-07-28", "close": 3.06, "volume": 7282.0}, {"date": "2005-07-29", "close": 3.1, "volume": 15000.0}, {"date": "2005-08-01", "close": 3.14, "volume": 3500.0}, {"date": "2005-08-02", "close": 3.12, "volume": 77709.0}, {"date": "2005-08-03", "close": 3.12, "volume": 26000.0}, {"date": "2005-08-04", "close": 3.15, "volume": 570.0}, {"date": "2005-08-05", "close": 3.15, "volume": 12885.0}, {"date": "2005-08-08", "close": 3.13, "volume": 37700.0}, {"date": "2005-08-09", "close": 3.15, "volume": 8000.0}, {"date": "2005-08-10", "close": 3.14, "volume": 27645.0}, {"date": "2005-08-11", "close": 3.15, "volume": 5000.0}, {"date": "2005-08-12", "close": 3.15, "volume": 31000.0}, {"date": "2005-08-15", "close": 3.16, "volume": 30970.0}, {"date": "2005-08-16", "close": 3.18, "volume": 65000.0}, {"date": "2005-08-17", "close": 3.2, "volume": 13500.0}, {"date": "2005-08-18", "close": 3.3, "volume": 7101.0}, {"date": "2005-08-19", "close": 3.3, "volume": 28000.0}, {"date": "2005-08-22", "close": 3.35, "volume": 35535.0}, {"date": "2005-08-23", "close": 3.5, "volume": 61935.0}, {"date": "2005-08-24", "close": 3.5, "volume": 42001.0}, {"date": "2005-08-25", "close": 3.6, "volume": 7800.0}, {"date": "2005-08-26", "close": 3.63, "volume": 32650.0}, {"date": "2005-08-29", "close": 3.7, "volume": 19607.0}, {"date": "2005-08-30", "close": 3.67, "volume": 19000.0}, {"date": "2005-08-31", "close": 3.67, "volume": 6860.0}, {"date": "2005-09-01", "close": 3.67, "volume": 20770.0}, {"date": "2005-09-05", "close": 3.6, "volume": 11910.0}, {"date": "2005-09-06", "close": 3.53, "volume": 55600.0}, {"date": "2005-09-07", "close": 3.6, "volume": 22198.0}, {"date": "2005-09-08", "close": 3.58, "volume": 97630.0}, {"date": "2005-09-09", "close": 3.58, "volume": 87520.0}, {"date": "2005-09-12", "close": 3.6, "volume": 13620.0}, {"date": "2005-09-13", "close": 3.6, "volume": 33137.0}, {"date": "2005-09-14", "close": 3.6, "volume": 10500.0}, {"date": "2005-09-15", "close": 3.58, "volume": 17880.0}, {"date": "2005-09-16", "close": 3.55, "volume": 19289.0}, {"date": "2005-09-19", "close": 3.6, "volume": 39900.0}, {"date": "2005-09-20", "close": 3.55, "volume": 3200.0}, {"date": "2005-09-21", "close": 3.55, "volume": 21960.0}, {"date": "2005-09-22", "close": 3.56, "volume": 2350.0}, {"date": "2005-09-23", "close": 3.56, "volume": 17070.0}, {"date": "2005-09-26", "close": 3.6, "volume": 70780.0}, {"date": "2005-09-27", "close": 3.6, "volume": 28875.0}, {"date": "2005-09-28", "close": 3.6, "volume": 35000.0}, {"date": "2005-09-29", "close": 3.55, "volume": 28184.0}, {"date": "2005-09-30", "close": 3.7, "volume": 25000.0}, {"date": "2005-10-03", "close": 3.75, "volume": 1386.0}, {"date": "2005-10-04", "close": 3.8, "volume": 4548.0}, {"date": "2005-10-05", "close": 3.8, "volume": 15000.0}, {"date": "2005-10-06", "close": 3.75, "volume": 20765.0}, {"date": "2005-10-07", "close": 3.75, "volume": 4990.0}, {"date": "2005-10-10", "close": 3.85, "volume": 53801.0}, {"date": "2005-10-11", "close": 3.89, "volume": 11500.0}, {"date": "2005-10-12", "close": 3.87, "volume": 13592.0}, {"date": "2005-10-13", "close": 3.85, "volume": 38026.0}, {"date": "2005-10-14", "close": 3.85, "volume": 54650.0}, {"date": "2005-10-17", "close": 3.85, "volume": 331400.0}, {"date": "2005-10-18", "close": 3.85, "volume": 49559.0}, {"date": "2005-10-19", "close": 3.87, "volume": 10980.0}, {"date": "2005-10-20", "close": 3.85, "volume": 7870.0}, {"date": "2005-10-21", "close": 3.85, "volume": 10200.0}, {"date": "2005-10-24", "close": 3.85, "volume": 4000.0}, {"date": "2005-10-26", "close": 3.89, "volume": 18065.0}, {"date": "2005-10-27", "close": 3.99, "volume": 6706.0}, {"date": "2005-10-28", "close": 4.0, "volume": 24100.0}, {"date": "2005-10-31", "close": 3.99, "volume": 5000.0}, {"date": "2005-11-01", "close": 4.0, "volume": 10250.0}, {"date": "2005-11-02", "close": 3.98, "volume": 1000.0}, {"date": "2005-11-04", "close": 3.98, "volume": 4200.0}, {"date": "2005-11-07", "close": 3.99, "volume": 20452.0}, {"date": "2005-11-08", "close": 4.0, "volume": 159857.0}, {"date": "2005-11-09", "close": 4.2, "volume": 140960.0}, {"date": "2005-11-10", "close": 4.35, "volume": 93603.0}, {"date": "2005-11-11", "close": 4.3, "volume": 30058.0}, {"date": "2005-11-14", "close": 4.29, "volume": 1578.0}, {"date": "2005-11-15", "close": 4.2, "volume": 16797.0}, {"date": "2005-11-16", "close": 4.2, "volume": 72035.0}, {"date": "2005-11-17", "close": 4.19, "volume": 24287.0}, {"date": "2005-11-18", "close": 4.49, "volume": 10796.0}, {"date": "2005-11-21", "close": 4.49, "volume": 5011.0}, {"date": "2005-11-22", "close": 4.49, "volume": 21100.0}, {"date": "2005-11-23", "close": 4.5, "volume": 4645.0}, {"date": "2005-11-24", "close": 4.59, "volume": 19950.0}, {"date": "2005-11-25", "close": 4.7, "volume": 31915.0}, {"date": "2005-11-28", "close": 4.62, "volume": 11602.0}, {"date": "2005-11-29", "close": 4.68, "volume": 96483.0}, {"date": "2005-11-30", "close": 4.8, "volume": 29745.0}, {"date": "2005-12-01", "close": 4.79, "volume": 11029.0}, {"date": "2005-12-02", "close": 5.0, "volume": 94826.0}, {"date": "2005-12-05", "close": 5.0, "volume": 175280.0}, {"date": "2005-12-06", "close": 5.05, "volume": 50950.0}, {"date": "2005-12-07", "close": 5.05, "volume": 11455.0}, {"date": "2005-12-09", "close": 5.13, "volume": 3795825.0}, {"date": "2005-12-12", "close": 5.0, "volume": 399670.0}, {"date": "2005-12-13", "close": 4.9, "volume": 33072.0}, {"date": "2005-12-14", "close": 4.9, "volume": 88704.0}, {"date": "2005-12-15", "close": 4.87, "volume": 73539.0}, {"date": "2005-12-16", "close": 4.8, "volume": 47871.0}, {"date": "2005-12-19", "close": 4.8, "volume": 399891.0}, {"date": "2005-12-20", "close": 4.85, "volume": 5640.0}, {"date": "2005-12-21", "close": 4.7, "volume": 113025.0}, {"date": "2005-12-22", "close": 4.78, "volume": 5274.0}, {"date": "2005-12-23", "close": 4.8, "volume": 2462.0}, {"date": "2005-12-28", "close": 4.79, "volume": 940.0}, {"date": "2005-12-29", "close": 4.8, "volume": 75783.0}, {"date": "2005-12-30", "close": 4.8, "volume": 16500.0}, {"date": "2006-01-03", "close": 4.79, "volume": 13050.0}, {"date": "2006-01-04", "close": 4.76, "volume": 42645.0}, {"date": "2006-01-05", "close": 4.77, "volume": 10800.0}, {"date": "2006-01-06", "close": 4.77, "volume": 37233.0}, {"date": "2006-01-09", "close": 4.85, "volume": 131560.0}, {"date": "2006-01-10", "close": 5.0, "volume": 4385.0}, {"date": "2006-01-11", "close": 5.24, "volume": 28425.0}, {"date": "2006-01-12", "close": 5.2, "volume": 24183.0}, {"date": "2006-01-13", "close": 5.17, "volume": 3266.0}, {"date": "2006-01-16", "close": 5.1, "volume": 43679.0}, {"date": "2006-01-17", "close": 5.2, "volume": 152015.0}, {"date": "2006-01-18", "close": 5.16, "volume": 12800.0}, {"date": "2006-01-19", "close": 5.15, "volume": 20126.0}, {"date": "2006-01-20", "close": 5.15, "volume": 220000.0}, {"date": "2006-01-23", "close": 5.2, "volume": 4620.0}, {"date": "2006-01-24", "close": 5.33, "volume": 21326.0}, {"date": "2006-01-25", "close": 5.35, "volume": 37700.0}, {"date": "2006-01-27", "close": 5.49, "volume": 159563.0}, {"date": "2006-01-30", "close": 5.49, "volume": 73777.0}, {"date": "2006-01-31", "close": 5.51, "volume": 20341.0}, {"date": "2006-02-01", "close": 5.53, "volume": 220480.0}, {"date": "2006-02-02", "close": 5.55, "volume": 16350.0}, {"date": "2006-02-03", "close": 5.45, "volume": 36739.0}, {"date": "2006-02-06", "close": 5.46, "volume": 44307.0}, {"date": "2006-02-07", "close": 5.47, "volume": 264045.0}, {"date": "2006-02-08", "close": 5.5, "volume": 2315.0}, {"date": "2006-02-09", "close": 5.45, "volume": 118640.0}, {"date": "2006-02-10", "close": 5.5, "volume": 18644.0}, {"date": "2006-02-13", "close": 5.57, "volume": 22380.0}, {"date": "2006-02-14", "close": 5.5, "volume": 104570.0}, {"date": "2006-02-15", "close": 5.51, "volume": 26014.0}, {"date": "2006-02-16", "close": 5.5, "volume": 20035.0}, {"date": "2006-02-17", "close": 5.64, "volume": 33881.0}, {"date": "2006-02-20", "close": 5.8, "volume": 119546.0}, {"date": "2006-02-21", "close": 5.9, "volume": 37949.0}, {"date": "2006-02-22", "close": 5.88, "volume": 35883.0}, {"date": "2006-02-23", "close": 5.79, "volume": 11207.0}, {"date": "2006-02-24", "close": 5.85, "volume": 19798.0}, {"date": "2006-02-27", "close": 6.1, "volume": 65041.0}, {"date": "2006-02-28", "close": 6.14, "volume": 38668.0}, {"date": "2006-03-01", "close": 6.25, "volume": 45132.0}, {"date": "2006-03-02", "close": 6.3, "volume": 54756.0}, {"date": "2006-03-03", "close": 6.26, "volume": 16568.0}, {"date": "2006-03-06", "close": 6.35, "volume": 78035.0}, {"date": "2006-03-07", "close": 6.45, "volume": 98672.0}, {"date": "2006-03-08", "close": 6.5, "volume": 102595.0}, {"date": "2006-03-09", "close": 6.8, "volume": 88495.0}, {"date": "2006-03-10", "close": 6.6, "volume": 129318.0}, {"date": "2006-03-13", "close": 6.7, "volume": 265493.0}, {"date": "2006-03-14", "close": 6.65, "volume": 200668.0}, {"date": "2006-03-15", "close": 6.68, "volume": 48038.0}, {"date": "2006-03-16", "close": 6.5, "volume": 80778.0}, {"date": "2006-03-17", "close": 6.5, "volume": 36529.0}, {"date": "2006-03-20", "close": 6.61, "volume": 22267.0}, {"date": "2006-03-21", "close": 6.39, "volume": 68717.0}, {"date": "2006-03-22", "close": 6.18, "volume": 173288.0}, {"date": "2006-03-23", "close": 6.55, "volume": 205669.0}, {"date": "2006-03-24", "close": 6.55, "volume": 72182.0}, {"date": "2006-03-27", "close": 6.6, "volume": 42171.0}, {"date": "2006-03-28", "close": 6.6, "volume": 34222.0}, {"date": "2006-03-29", "close": 6.6, "volume": 15701.0}, {"date": "2006-03-30", "close": 6.6, "volume": 108077.0}, {"date": "2006-03-31", "close": 6.55, "volume": 34845.0}, {"date": "2006-04-03", "close": 6.59, "volume": 22205.0}, {"date": "2006-04-04", "close": 6.58, "volume": 51261.0}, {"date": "2006-04-05", "close": 6.6, "volume": 266345.0}, {"date": "2006-04-06", "close": 6.55, "volume": 216592.0}, {"date": "2006-04-07", "close": 6.5, "volume": 345386.0}, {"date": "2006-04-10", "close": 6.32, "volume": 37075.0}, {"date": "2006-04-11", "close": 6.5, "volume": 503934.0}, {"date": "2006-04-12", "close": 6.73, "volume": 286782.0}, {"date": "2006-04-13", "close": 6.88, "volume": 63096.0}, {"date": "2006-04-18", "close": 6.95, "volume": 44280.0}, {"date": "2006-04-19", "close": 7.0, "volume": 261243.0}, {"date": "2006-04-20", "close": 7.0, "volume": 31692.0}, {"date": "2006-04-21", "close": 7.0, "volume": 50200.0}, {"date": "2006-04-24", "close": 7.09, "volume": 75799.0}, {"date": "2006-04-26", "close": 7.12, "volume": 43185.0}, {"date": "2006-04-27", "close": 7.1, "volume": 6254.0}, {"date": "2006-04-28", "close": 6.93, "volume": 41998.0}, {"date": "2006-05-01", "close": 6.7, "volume": 135316.0}, {"date": "2006-05-02", "close": 6.8, "volume": 65061.0}, {"date": "2006-05-03", "close": 6.55, "volume": 75466.0}, {"date": "2006-05-04", "close": 6.51, "volume": 16454.0}, {"date": "2006-05-05", "close": 6.45, "volume": 23348.0}, {"date": "2006-05-08", "close": 6.2, "volume": 119094.0}, {"date": "2006-05-09", "close": 6.15, "volume": 189072.0}, {"date": "2006-05-10", "close": 6.39, "volume": 50148.0}, {"date": "2006-05-11", "close": 6.8, "volume": 39964.0}, {"date": "2006-05-12", "close": 6.74, "volume": 106478.0}, {"date": "2006-05-15", "close": 6.57, "volume": 23663.0}, {"date": "2006-05-16", "close": 6.33, "volume": 22493.0}, {"date": "2006-05-17", "close": 6.38, "volume": 14725.0}, {"date": "2006-05-18", "close": 6.4, "volume": 28635.0}, {"date": "2006-05-19", "close": 6.74, "volume": 24460.0}, {"date": "2006-05-22", "close": 6.51, "volume": 23484.0}, {"date": "2006-05-23", "close": 6.5, "volume": 51436.0}, {"date": "2006-05-24", "close": 6.35, "volume": 4265.0}, {"date": "2006-05-25", "close": 6.35, "volume": 26204.0}, {"date": "2006-05-26", "close": 6.45, "volume": 6649.0}, {"date": "2006-05-29", "close": 6.5, "volume": 117214.0}, {"date": "2006-05-30", "close": 6.5, "volume": 8062.0}, {"date": "2006-05-31", "close": 6.45, "volume": 59810.0}, {"date": "2006-06-01", "close": 6.5, "volume": 8962.0}, {"date": "2006-06-02", "close": 6.6, "volume": 11615.0}, {"date": "2006-06-05", "close": 6.7, "volume": 3150.0}, {"date": "2006-06-06", "close": 6.56, "volume": 2700.0}, {"date": "2006-06-07", "close": 6.56, "volume": 23030.0}, {"date": "2006-06-08", "close": 6.5, "volume": 3000.0}, {"date": "2006-06-09", "close": 6.45, "volume": 2603.0}, {"date": "2006-06-13", "close": 6.4, "volume": 83155.0}, {"date": "2006-06-14", "close": 6.51, "volume": 17197.0}, {"date": "2006-06-15", "close": 6.53, "volume": 5770.0}, {"date": "2006-06-16", "close": 6.68, "volume": 10042.0}, {"date": "2006-06-20", "close": 6.63, "volume": 500.0}, {"date": "2006-06-21", "close": 6.73, "volume": 7970.0}, {"date": "2006-06-22", "close": 6.75, "volume": 19047.0}, {"date": "2006-06-23", "close": 6.98, "volume": 84619.0}, {"date": "2006-06-26", "close": 6.95, "volume": 32352.0}, {"date": "2006-06-27", "close": 7.05, "volume": 14817.0}, {"date": "2006-06-28", "close": 7.05, "volume": 5000.0}, {"date": "2006-06-29", "close": 7.0, "volume": 6183.0}, {"date": "2006-06-30", "close": 7.1, "volume": 16474.0}, {"date": "2006-07-03", "close": 7.32, "volume": 55538.0}, {"date": "2006-07-04", "close": 7.37, "volume": 20981.0}, {"date": "2006-07-05", "close": 7.3, "volume": 24982.0}, {"date": "2006-07-06", "close": 7.05, "volume": 13952.0}, {"date": "2006-07-07", "close": 7.24, "volume": 16758.0}, {"date": "2006-07-10", "close": 7.62, "volume": 54053.0}, {"date": "2006-07-11", "close": 7.87, "volume": 23320.0}, {"date": "2006-07-12", "close": 7.84, "volume": 16216.0}, {"date": "2006-07-13", "close": 7.84, "volume": 42829.0}, {"date": "2006-07-14", "close": 7.84, "volume": 38637.0}, {"date": "2006-07-17", "close": 7.66, "volume": 37428.0}, {"date": "2006-07-18", "close": 7.54, "volume": 30512.0}, {"date": "2006-07-19", "close": 7.45, "volume": 18838.0}, {"date": "2006-07-20", "close": 7.4, "volume": 25331.0}, {"date": "2006-07-21", "close": 7.4, "volume": 19374.0}, {"date": "2006-07-24", "close": 7.4, "volume": 6760.0}, {"date": "2006-07-25", "close": 7.5, "volume": 9188.0}, {"date": "2006-07-26", "close": 7.55, "volume": 14152.0}, {"date": "2006-07-28", "close": 7.1, "volume": 4364501.0}, {"date": "2006-07-31", "close": 7.1, "volume": 61396.0}, {"date": "2006-08-01", "close": 7.22, "volume": 138724.0}, {"date": "2006-08-02", "close": 7.45, "volume": 29673.0}, {"date": "2006-08-03", "close": 7.34, "volume": 31799.0}, {"date": "2006-08-04", "close": 7.3, "volume": 123867.0}, {"date": "2006-08-07", "close": 7.26, "volume": 21638.0}, {"date": "2006-08-08", "close": 7.26, "volume": 32757.0}, {"date": "2006-08-09", "close": 7.4, "volume": 177684.0}, {"date": "2006-08-10", "close": 7.4, "volume": 76304.0}, {"date": "2006-08-11", "close": 7.39, "volume": 85704.0}, {"date": "2006-08-14", "close": 7.45, "volume": 41022.0}, {"date": "2006-08-15", "close": 7.5, "volume": 199312.0}, {"date": "2006-08-16", "close": 7.45, "volume": 24073.0}, {"date": "2006-08-17", "close": 7.4, "volume": 22924.0}, {"date": "2006-08-18", "close": 7.3, "volume": 58992.0}, {"date": "2006-08-21", "close": 7.4, "volume": 12952.0}, {"date": "2006-08-22", "close": 7.46, "volume": 29130.0}, {"date": "2006-08-23", "close": 7.73, "volume": 42929.0}, {"date": "2006-08-24", "close": 7.7, "volume": 80173.0}, {"date": "2006-08-25", "close": 7.63, "volume": 39858.0}, {"date": "2006-08-28", "close": 7.63, "volume": 96249.0}, {"date": "2006-08-29", "close": 7.6, "volume": 18650.0}, {"date": "2006-08-30", "close": 7.69, "volume": 1430567.0}, {"date": "2006-08-31", "close": 7.87, "volume": 163011.0}, {"date": "2006-09-01", "close": 7.82, "volume": 27885.0}, {"date": "2006-09-04", "close": 8.09, "volume": 76606.0}, {"date": "2006-09-05", "close": 8.02, "volume": 408855.0}, {"date": "2006-09-06", "close": 7.91, "volume": 48741.0}, {"date": "2006-09-07", "close": 8.0, "volume": 43363.0}, {"date": "2006-09-08", "close": 7.96, "volume": 33545.0}, {"date": "2006-09-11", "close": 8.04, "volume": 71669.0}, {"date": "2006-09-12", "close": 8.2, "volume": 101884.0}, {"date": "2006-09-13", "close": 8.19, "volume": 39191.0}, {"date": "2006-09-14", "close": 8.18, "volume": 3006.0}, {"date": "2006-09-15", "close": 8.16, "volume": 49510.0}, {"date": "2006-09-18", "close": 8.16, "volume": 40910.0}, {"date": "2006-09-19", "close": 8.24, "volume": 41451.0}, {"date": "2006-09-20", "close": 8.26, "volume": 22963.0}, {"date": "2006-09-21", "close": 8.23, "volume": 28708.0}, {"date": "2006-09-22", "close": 8.22, "volume": 28614.0}, {"date": "2006-09-25", "close": 8.26, "volume": 15658.0}, {"date": "2006-09-26", "close": 8.16, "volume": 14548.0}, {"date": "2006-09-27", "close": 8.18, "volume": 40232.0}, {"date": "2006-09-28", "close": 8.05, "volume": 27855.0}, {"date": "2006-09-29", "close": 8.1, "volume": 58809.0}, {"date": "2006-10-02", "close": 8.28, "volume": 17139.0}, {"date": "2006-10-03", "close": 8.27, "volume": 9019.0}, {"date": "2006-10-04", "close": 8.27, "volume": 8807.0}, {"date": "2006-10-05", "close": 8.15, "volume": 59832.0}, {"date": "2006-10-06", "close": 8.1, "volume": 31926.0}, {"date": "2006-10-09", "close": 8.05, "volume": 50551.0}, {"date": "2006-10-10", "close": 7.99, "volume": 14187.0}, {"date": "2006-10-11", "close": 8.02, "volume": 137723.0}, {"date": "2006-10-12", "close": 8.0, "volume": 141355.0}, {"date": "2006-10-13", "close": 8.15, "volume": 10154.0}, {"date": "2006-10-16", "close": 8.27, "volume": 40821.0}, {"date": "2006-10-17", "close": 8.18, "volume": 34947.0}, {"date": "2006-10-18", "close": 8.16, "volume": 147562.0}, {"date": "2006-10-19", "close": 8.16, "volume": 6770.0}, {"date": "2006-10-20", "close": 8.19, "volume": 20020.0}, {"date": "2006-10-23", "close": 8.2, "volume": 147475.0}, {"date": "2006-10-24", "close": 8.2, "volume": 534669.0}, {"date": "2006-10-25", "close": 8.2, "volume": 17186.0}, {"date": "2006-10-26", "close": 8.17, "volume": 8370.0}, {"date": "2006-10-27", "close": 8.14, "volume": 21876.0}, {"date": "2006-10-30", "close": 8.15, "volume": 39980.0}, {"date": "2006-10-31", "close": 8.1, "volume": 91246.0}, {"date": "2006-11-01", "close": 8.1, "volume": 22362.0}, {"date": "2006-11-02", "close": 8.14, "volume": 13059.0}, {"date": "2006-11-03", "close": 8.12, "volume": 166704.0}, {"date": "2006-11-06", "close": 8.04, "volume": 10198.0}, {"date": "2006-11-07", "close": 7.96, "volume": 60738.0}, {"date": "2006-11-08", "close": 8.03, "volume": 129398.0}, {"date": "2006-11-09", "close": 8.0, "volume": 40636.0}, {"date": "2006-11-10", "close": 8.03, "volume": 21850.0}, {"date": "2006-11-13", "close": 7.89, "volume": 156337.0}, {"date": "2006-11-14", "close": 7.8, "volume": 77049.0}, {"date": "2006-11-15", "close": 7.75, "volume": 151458.0}, {"date": "2006-11-16", "close": 7.75, "volume": 63654.0}, {"date": "2006-11-17", "close": 8.05, "volume": 61503.0}, {"date": "2006-11-20", "close": 7.88, "volume": 38217.0}, {"date": "2006-11-21", "close": 7.95, "volume": 36197.0}, {"date": "2006-11-22", "close": 8.01, "volume": 34337.0}, {"date": "2006-11-23", "close": 7.98, "volume": 17048.0}, {"date": "2006-11-24", "close": 7.98, "volume": 6920.0}, {"date": "2006-11-27", "close": 8.0, "volume": 45471.0}, {"date": "2006-11-28", "close": 7.99, "volume": 55684.0}, {"date": "2006-11-29", "close": 7.99, "volume": 212143.0}, {"date": "2006-11-30", "close": 7.95, "volume": 160954.0}, {"date": "2006-12-01", "close": 8.0, "volume": 5768.0}, {"date": "2006-12-04", "close": 8.0, "volume": 135643.0}, {"date": "2006-12-05", "close": 7.84, "volume": 30492.0}, {"date": "2006-12-06", "close": 7.9, "volume": 27664.0}, {"date": "2006-12-07", "close": 7.85, "volume": 21272.0}, {"date": "2006-12-08", "close": 7.86, "volume": 15635.0}, {"date": "2006-12-11", "close": 7.85, "volume": 78614.0}, {"date": "2006-12-12", "close": 7.78, "volume": 157068.0}, {"date": "2006-12-13", "close": 7.87, "volume": 88563.0}, {"date": "2006-12-14", "close": 7.87, "volume": 20203.0}, {"date": "2006-12-15", "close": 7.85, "volume": 83902.0}, {"date": "2006-12-18", "close": 7.85, "volume": 78892.0}, {"date": "2006-12-19", "close": 7.9, "volume": 23745.0}, {"date": "2006-12-20", "close": 7.9, "volume": 26170.0}, {"date": "2006-12-21", "close": 7.95, "volume": 31412.0}, {"date": "2006-12-22", "close": 8.15, "volume": 30370.0}, {"date": "2006-12-27", "close": 8.2, "volume": 28183.0}, {"date": "2006-12-28", "close": 8.18, "volume": 66157.0}, {"date": "2006-12-29", "close": 8.2, "volume": 21628.0}, {"date": "2007-01-02", "close": 8.04, "volume": 21320.0}, {"date": "2007-01-03", "close": 7.97, "volume": 65891.0}, {"date": "2007-01-04", "close": 7.92, "volume": 20781.0}, {"date": "2007-01-05", "close": 8.03, "volume": 1030778.0}, {"date": "2007-01-08", "close": 8.05, "volume": 103664.0}, {"date": "2007-01-09", "close": 8.3, "volume": 190948.0}, {"date": "2007-01-10", "close": 8.5, "volume": 61161.0}, {"date": "2007-01-11", "close": 8.9, "volume": 25283.0}, {"date": "2007-01-12", "close": 8.73, "volume": 21703.0}, {"date": "2007-01-15", "close": 8.99, "volume": 50486.0}, {"date": "2007-01-16", "close": 9.05, "volume": 30150.0}, {"date": "2007-01-17", "close": 9.02, "volume": 37889.0}, {"date": "2007-01-18", "close": 9.0, "volume": 33471.0}, {"date": "2007-01-19", "close": 9.0, "volume": 94037.0}, {"date": "2007-01-22", "close": 9.01, "volume": 62086.0}, {"date": "2007-01-23", "close": 8.96, "volume": 13365.0}, {"date": "2007-01-24", "close": 9.06, "volume": 165042.0}, {"date": "2007-01-25", "close": 9.05, "volume": 20487.0}, {"date": "2007-01-29", "close": 9.0, "volume": 19340.0}, {"date": "2007-01-30", "close": 9.03, "volume": 22643.0}, {"date": "2007-01-31", "close": 9.14, "volume": 281916.0}, {"date": "2007-02-01", "close": 9.49, "volume": 71989.0}, {"date": "2007-02-02", "close": 9.45, "volume": 21130.0}, {"date": "2007-02-05", "close": 9.54, "volume": 11735.0}, {"date": "2007-02-06", "close": 9.8, "volume": 62469.0}, {"date": "2007-02-07", "close": 9.51, "volume": 13001.0}, {"date": "2007-02-08", "close": 9.25, "volume": 9912.0}, {"date": "2007-02-09", "close": 9.35, "volume": 354904.0}, {"date": "2007-02-12", "close": 9.37, "volume": 21304.0}, {"date": "2007-02-13", "close": 9.4, "volume": 21328.0}, {"date": "2007-02-14", "close": 9.4, "volume": 7000.0}, {"date": "2007-02-15", "close": 9.4, "volume": 20765.0}, {"date": "2007-02-16", "close": 9.4, "volume": 231482.0}, {"date": "2007-02-19", "close": 9.75, "volume": 15307.0}, {"date": "2007-02-20", "close": 9.98, "volume": 64157.0}, {"date": "2007-02-21", "close": 9.98, "volume": 15085.0}, {"date": "2007-02-22", "close": 10.0, "volume": 63470.0}, {"date": "2007-02-23", "close": 10.1, "volume": 17492.0}, {"date": "2007-02-26", "close": 10.0, "volume": 117854.0}, {"date": "2007-02-27", "close": 9.91, "volume": 49226.0}, {"date": "2007-02-28", "close": 9.75, "volume": 55663.0}, {"date": "2007-03-01", "close": 9.83, "volume": 82452.0}, {"date": "2007-03-02", "close": 9.75, "volume": 7931.0}, {"date": "2007-03-05", "close": 9.75, "volume": 17204.0}, {"date": "2007-03-06", "close": 9.41, "volume": 29723.0}, {"date": "2007-03-07", "close": 9.42, "volume": 36012.0}, {"date": "2007-03-08", "close": 9.46, "volume": 14729.0}, {"date": "2007-03-09", "close": 9.68, "volume": 37266.0}, {"date": "2007-03-12", "close": 9.69, "volume": 50868.0}, {"date": "2007-03-13", "close": 9.6, "volume": 11369.0}, {"date": "2007-03-14", "close": 9.64, "volume": 70606.0}, {"date": "2007-03-15", "close": 9.65, "volume": 31288.0}, {"date": "2007-03-16", "close": 9.64, "volume": 31707.0}, {"date": "2007-03-19", "close": 9.6, "volume": 34806.0}, {"date": "2007-03-20", "close": 9.7, "volume": 54650.0}, {"date": "2007-03-21", "close": 9.6, "volume": 46226.0}, {"date": "2007-03-22", "close": 9.7, "volume": 27805.0}, {"date": "2007-03-23", "close": 10.0, "volume": 67215.0}, {"date": "2007-03-26", "close": 10.25, "volume": 103672.0}, {"date": "2007-03-27", "close": 10.15, "volume": 42127.0}, {"date": "2007-03-28", "close": 10.1, "volume": 62009.0}, {"date": "2007-03-29", "close": 10.05, "volume": 25350.0}, {"date": "2007-03-30", "close": 10.23, "volume": 32803.0}, {"date": "2007-04-02", "close": 10.38, "volume": 111428.0}, {"date": "2007-04-03", "close": 10.35, "volume": 47672.0}, {"date": "2007-04-04", "close": 10.3, "volume": 15344.0}, {"date": "2007-04-05", "close": 10.23, "volume": 3157.0}, {"date": "2007-04-10", "close": 10.35, "volume": 20582.0}, {"date": "2007-04-11", "close": 10.25, "volume": 12639.0}, {"date": "2007-04-12", "close": 10.24, "volume": 17932.0}, {"date": "2007-04-13", "close": 10.15, "volume": 13662.0}, {"date": "2007-04-16", "close": 10.03, "volume": 34405.0}, {"date": "2007-04-17", "close": 9.66, "volume": 89068.0}, {"date": "2007-04-18", "close": 9.94, "volume": 41366.0}, {"date": "2007-04-19", "close": 10.3, "volume": 53400.0}, {"date": "2007-04-20", "close": 10.36, "volume": 65432.0}, {"date": "2007-04-23", "close": 10.8, "volume": 53247.0}, {"date": "2007-04-24", "close": 10.75, "volume": 87510.0}, {"date": "2007-04-26", "close": 10.66, "volume": 49483.0}, {"date": "2007-04-27", "close": 10.72, "volume": 19314.0}, {"date": "2007-04-30", "close": 10.73, "volume": 73735.0}, {"date": "2007-05-01", "close": 10.99, "volume": 41731.0}, {"date": "2007-05-02", "close": 11.0, "volume": 92955.0}, {"date": "2007-05-03", "close": 10.7, "volume": 161291.0}, {"date": "2007-05-04", "close": 10.61, "volume": 130065.0}, {"date": "2007-05-07", "close": 10.49, "volume": 242919.0}, {"date": "2007-05-08", "close": 10.35, "volume": 236452.0}, {"date": "2007-05-09", "close": 10.5, "volume": 309392.0}, {"date": "2007-05-10", "close": 10.62, "volume": 135207.0}, {"date": "2007-05-11", "close": 10.66, "volume": 24826.0}, {"date": "2007-05-14", "close": 10.7, "volume": 44463.0}, {"date": "2007-05-15", "close": 10.76, "volume": 16415.0}, {"date": "2007-05-16", "close": 10.95, "volume": 30118.0}, {"date": "2007-05-17", "close": 10.9, "volume": 62944.0}, {"date": "2007-05-18", "close": 11.0, "volume": 33090.0}, {"date": "2007-05-21", "close": 11.15, "volume": 55913.0}, {"date": "2007-05-22", "close": 11.1, "volume": 36740.0}, {"date": "2007-05-23", "close": 10.97, "volume": 53975.0}, {"date": "2007-05-24", "close": 10.9, "volume": 58694.0}, {"date": "2007-05-25", "close": 10.76, "volume": 48478.0}, {"date": "2007-05-28", "close": 10.5, "volume": 126639.0}, {"date": "2007-05-29", "close": 10.5, "volume": 131587.0}, {"date": "2007-05-30", "close": 10.96, "volume": 139812.0}, {"date": "2007-05-31", "close": 11.23, "volume": 66481.0}, {"date": "2007-06-01", "close": 11.46, "volume": 56776.0}, {"date": "2007-06-04", "close": 11.58, "volume": 35376.0}, {"date": "2007-06-05", "close": 11.57, "volume": 80590.0}, {"date": "2007-06-06", "close": 11.58, "volume": 35159.0}, {"date": "2007-06-07", "close": 11.58, "volume": 33175.0}, {"date": "2007-06-08", "close": 11.47, "volume": 16784.0}, {"date": "2007-06-12", "close": 11.58, "volume": 39004.0}, {"date": "2007-06-13", "close": 11.55, "volume": 92085.0}, {"date": "2007-06-14", "close": 11.57, "volume": 39886.0}, {"date": "2007-06-15", "close": 11.56, "volume": 25693.0}, {"date": "2007-06-18", "close": 11.58, "volume": 63456.0}, {"date": "2007-06-19", "close": 11.74, "volume": 58394.0}, {"date": "2007-06-20", "close": 12.05, "volume": 79886.0}, {"date": "2007-06-21", "close": 12.1, "volume": 22144.0}, {"date": "2007-06-22", "close": 12.21, "volume": 75544.0}, {"date": "2007-06-25", "close": 12.15, "volume": 38030.0}, {"date": "2007-06-26", "close": 12.2, "volume": 210708.0}, {"date": "2007-06-27", "close": 12.22, "volume": 105863.0}, {"date": "2007-06-28", "close": 12.2, "volume": 62105.0}, {"date": "2007-06-29", "close": 12.3, "volume": 236011.0}, {"date": "2007-07-02", "close": 12.29, "volume": 99850.0}, {"date": "2007-07-03", "close": 12.19, "volume": 53538.0}, {"date": "2007-07-04", "close": 12.28, "volume": 64329.0}, {"date": "2007-07-05", "close": 12.48, "volume": 48294.0}, {"date": "2007-07-06", "close": 12.55, "volume": 84455.0}, {"date": "2007-07-09", "close": 12.56, "volume": 49162.0}, {"date": "2007-07-10", "close": 12.56, "volume": 69999.0}, {"date": "2007-07-11", "close": 12.33, "volume": 33019.0}, {"date": "2007-07-12", "close": 12.35, "volume": 101425.0}, {"date": "2007-07-13", "close": 12.3, "volume": 70412.0}, {"date": "2007-07-16", "close": 12.3, "volume": 24822.0}, {"date": "2007-07-17", "close": 12.19, "volume": 38043.0}, {"date": "2007-07-18", "close": 12.25, "volume": 189640.0}, {"date": "2007-07-19", "close": 12.21, "volume": 24782.0}, {"date": "2007-07-20", "close": 12.19, "volume": 15926.0}, {"date": "2007-07-23", "close": 12.08, "volume": 25918.0}, {"date": "2007-07-24", "close": 11.9, "volume": 94475.0}, {"date": "2007-07-25", "close": 11.9, "volume": 66197.0}, {"date": "2007-07-26", "close": 11.95, "volume": 52379.0}, {"date": "2007-07-27", "close": 11.9, "volume": 49444.0}, {"date": "2007-07-30", "close": 11.7, "volume": 30914.0}, {"date": "2007-07-31", "close": 11.6, "volume": 110083.0}, {"date": "2007-08-01", "close": 11.5, "volume": 62700.0}, {"date": "2007-08-02", "close": 11.2, "volume": 65193.0}, {"date": "2007-08-03", "close": 10.75, "volume": 189881.0}, {"date": "2007-08-06", "close": 10.3, "volume": 291464.0}, {"date": "2007-08-07", "close": 10.43, "volume": 205568.0}, {"date": "2007-08-08", "close": 10.84, "volume": 121010.0}, {"date": "2007-08-09", "close": 11.05, "volume": 51998.0}, {"date": "2007-08-10", "close": 10.7, "volume": 156054.0}, {"date": "2007-08-13", "close": 10.7, "volume": 73114.0}, {"date": "2007-08-14", "close": 10.64, "volume": 87190.0}, {"date": "2007-08-15", "close": 10.5, "volume": 200084.0}, {"date": "2007-08-16", "close": 9.7, "volume": 338263.0}, {"date": "2007-08-17", "close": 9.8, "volume": 174682.0}, {"date": "2007-08-20", "close": 10.35, "volume": 130804.0}, {"date": "2007-08-21", "close": 10.49, "volume": 75440.0}, {"date": "2007-08-22", "close": 10.53, "volume": 106954.0}, {"date": "2007-08-23", "close": 10.94, "volume": 39511.0}, {"date": "2007-08-24", "close": 10.9, "volume": 27876.0}, {"date": "2007-08-27", "close": 11.05, "volume": 88560.0}, {"date": "2007-08-28", "close": 11.2, "volume": 95853.0}, {"date": "2007-08-29", "close": 10.98, "volume": 92747.0}, {"date": "2007-08-30", "close": 10.6, "volume": 15322.0}, {"date": "2007-08-31", "close": 10.7, "volume": 152692.0}, {"date": "2007-09-03", "close": 10.85, "volume": 60437.0}, {"date": "2007-09-04", "close": 10.52, "volume": 272613.0}, {"date": "2007-09-05", "close": 10.68, "volume": 73479.0}, {"date": "2007-09-06", "close": 10.64, "volume": 105650.0}, {"date": "2007-09-07", "close": 10.6, "volume": 2768.0}, {"date": "2007-09-10", "close": 10.52, "volume": 13390.0}, {"date": "2007-09-11", "close": 10.53, "volume": 120845.0}, {"date": "2007-09-12", "close": 10.5, "volume": 29932.0}, {"date": "2007-09-13", "close": 10.3, "volume": 36840.0}, {"date": "2007-09-14", "close": 10.35, "volume": 44031.0}, {"date": "2007-09-17", "close": 10.29, "volume": 91562.0}, {"date": "2007-09-18", "close": 10.38, "volume": 71188.0}, {"date": "2007-09-19", "close": 10.2, "volume": 96078.0}, {"date": "2007-09-20", "close": 10.2, "volume": 34098.0}, {"date": "2007-09-21", "close": 10.4, "volume": 179940.0}, {"date": "2007-09-24", "close": 10.46, "volume": 86805.0}, {"date": "2007-09-25", "close": 10.53, "volume": 71406.0}, {"date": "2007-09-26", "close": 10.81, "volume": 323090.0}, {"date": "2007-09-27", "close": 11.0, "volume": 85121.0}, {"date": "2007-09-28", "close": 10.98, "volume": 42112.0}, {"date": "2007-10-01", "close": 10.78, "volume": 15907.0}, {"date": "2007-10-02", "close": 10.63, "volume": 49297.0}, {"date": "2007-10-03", "close": 10.7, "volume": 70999.0}, {"date": "2007-10-04", "close": 10.76, "volume": 733664.0}, {"date": "2007-10-05", "close": 10.81, "volume": 25366.0}, {"date": "2007-10-08", "close": 10.9, "volume": 23553.0}, {"date": "2007-10-09", "close": 11.06, "volume": 555546.0}, {"date": "2007-10-10", "close": 10.9, "volume": 74357.0}, {"date": "2007-10-11", "close": 11.05, "volume": 30179.0}, {"date": "2007-10-12", "close": 11.0, "volume": 46383.0}, {"date": "2007-10-15", "close": 11.29, "volume": 336172.0}, {"date": "2007-10-16", "close": 11.2, "volume": 153127.0}, {"date": "2007-10-17", "close": 11.02, "volume": 77011.0}, {"date": "2007-10-18", "close": 11.28, "volume": 87438.0}, {"date": "2007-10-19", "close": 11.47, "volume": 16211.0}, {"date": "2007-10-22", "close": 11.3, "volume": 52388.0}, {"date": "2007-10-23", "close": 11.24, "volume": 67401.0}, {"date": "2007-10-24", "close": 11.23, "volume": 54217.0}, {"date": "2007-10-25", "close": 11.08, "volume": 149197.0}, {"date": "2007-10-26", "close": 11.0, "volume": 38415.0}, {"date": "2007-10-29", "close": 10.97, "volume": 89631.0}, {"date": "2007-10-30", "close": 11.0, "volume": 249489.0}, {"date": "2007-10-31", "close": 11.4, "volume": 201532.0}, {"date": "2007-11-01", "close": 11.18, "volume": 74776.0}, {"date": "2007-11-02", "close": 10.99, "volume": 64708.0}, {"date": "2007-11-05", "close": 10.86, "volume": 61469.0}, {"date": "2007-11-06", "close": 10.76, "volume": 52599.0}, {"date": "2007-11-07", "close": 10.59, "volume": 157467.0}, {"date": "2007-11-08", "close": 5.58, "volume": 6487908.0}, {"date": "2007-11-09", "close": 5.72, "volume": 4006802.0}, {"date": "2007-11-12", "close": 5.7, "volume": 554538.0}, {"date": "2007-11-13", "close": 5.8, "volume": 565624.0}, {"date": "2007-11-14", "close": 5.98, "volume": 664544.0}, {"date": "2007-11-15", "close": 6.15, "volume": 920680.0}, {"date": "2007-11-16", "close": 6.0, "volume": 825825.0}, {"date": "2007-11-19", "close": 5.9, "volume": 441295.0}, {"date": "2007-11-20", "close": 5.7, "volume": 575214.0}, {"date": "2007-11-21", "close": 5.7, "volume": 412347.0}, {"date": "2007-11-22", "close": 5.6, "volume": 394756.0}, {"date": "2007-11-23", "close": 5.7, "volume": 192128.0}, {"date": "2007-11-26", "close": 5.66, "volume": 258666.0}, {"date": "2007-11-27", "close": 5.6, "volume": 215819.0}, {"date": "2007-11-28", "close": 5.53, "volume": 263088.0}, {"date": "2007-11-29", "close": 5.2, "volume": 501522.0}, {"date": "2007-11-30", "close": 5.23, "volume": 292877.0}, {"date": "2007-12-03", "close": 5.26, "volume": 122115.0}, {"date": "2007-12-04", "close": 5.26, "volume": 141326.0}, {"date": "2007-12-05", "close": 5.3, "volume": 237362.0}, {"date": "2007-12-06", "close": 5.37, "volume": 254550.0}, {"date": "2007-12-07", "close": 5.28, "volume": 205558.0}, {"date": "2007-12-10", "close": 5.37, "volume": 138454.0}, {"date": "2007-12-11", "close": 5.43, "volume": 286181.0}, {"date": "2007-12-12", "close": 5.4, "volume": 137239.0}, {"date": "2007-12-13", "close": 5.35, "volume": 127449.0}, {"date": "2007-12-14", "close": 5.0, "volume": 409740.0}, {"date": "2007-12-17", "close": 4.92, "volume": 333591.0}, {"date": "2007-12-18", "close": 4.94, "volume": 374550.0}, {"date": "2007-12-19", "close": 5.09, "volume": 127253.0}, {"date": "2007-12-20", "close": 5.09, "volume": 172258.0}, {"date": "2007-12-21", "close": 4.87, "volume": 208293.0}, {"date": "2007-12-24", "close": 4.92, "volume": 82419.0}, {"date": "2007-12-27", "close": 4.85, "volume": 33191.0}, {"date": "2007-12-28", "close": 4.86, "volume": 26088.0}, {"date": "2007-12-31", "close": 4.76, "volume": 224718.0}, {"date": "2008-01-02", "close": 4.98, "volume": 89114.0}, {"date": "2008-01-03", "close": 4.81, "volume": 60140.0}, {"date": "2008-01-04", "close": 4.8, "volume": 70490.0}, {"date": "2008-01-07", "close": 4.71, "volume": 113101.0}, {"date": "2008-01-08", "close": 4.78, "volume": 73307.0}, {"date": "2008-01-09", "close": 4.75, "volume": 227979.0}, {"date": "2008-01-10", "close": 4.6, "volume": 153534.0}, {"date": "2008-01-11", "close": 4.42, "volume": 377592.0}, {"date": "2008-01-14", "close": 4.5, "volume": 271702.0}, {"date": "2008-01-15", "close": 4.47, "volume": 125917.0}, {"date": "2008-01-16", "close": 4.47, "volume": 171820.0}, {"date": "2008-01-17", "close": 4.39, "volume": 148160.0}, {"date": "2008-01-18", "close": 4.3, "volume": 217345.0}, {"date": "2008-01-21", "close": 4.15, "volume": 256830.0}, {"date": "2008-01-22", "close": 3.97, "volume": 440203.0}, {"date": "2008-01-23", "close": 4.05, "volume": 250903.0}, {"date": "2008-01-24", "close": 4.21, "volume": 97921.0}, {"date": "2008-01-25", "close": 4.7, "volume": 64331.0}, {"date": "2008-01-29", "close": 4.61, "volume": 90807.0}, {"date": "2008-01-30", "close": 4.43, "volume": 81753.0}, {"date": "2008-01-31", "close": 4.35, "volume": 208119.0}, {"date": "2008-02-01", "close": 4.35, "volume": 138383.0}, {"date": "2008-02-04", "close": 4.33, "volume": 79225.0}, {"date": "2008-02-05", "close": 4.18, "volume": 79890.0}, {"date": "2008-02-06", "close": 4.05, "volume": 138492.0}, {"date": "2008-02-07", "close": 4.0, "volume": 144696.0}, {"date": "2008-02-08", "close": 3.99, "volume": 127392.0}, {"date": "2008-02-11", "close": 0.91, "volume": 13789358.0}, {"date": "2008-02-12", "close": 1.16, "volume": 8176132.0}, {"date": "2008-02-13", "close": 0.89, "volume": 8369062.0}, {"date": "2008-02-14", "close": 0.96, "volume": 5227369.0}, {"date": "2008-02-15", "close": 0.92, "volume": 1417375.0}, {"date": "2008-02-18", "close": 0.86, "volume": 1120280.0}, {"date": "2008-02-19", "close": 0.82, "volume": 1048933.0}, {"date": "2008-02-20", "close": 0.75, "volume": 774060.0}, {"date": "2008-02-21", "close": 0.7, "volume": 905404.0}, {"date": "2008-02-22", "close": 0.705, "volume": 1132521.0}, {"date": "2008-02-25", "close": 0.685, "volume": 782257.0}, {"date": "2008-02-26", "close": 0.67, "volume": 465868.0}, {"date": "2008-02-27", "close": 0.65, "volume": 1217165.0}, {"date": "2008-02-28", "close": 0.62, "volume": 635672.0}, {"date": "2008-02-29", "close": 0.67, "volume": 829237.0}, {"date": "2008-03-03", "close": 0.635, "volume": 275832.0}, {"date": "2008-03-04", "close": 0.63, "volume": 314083.0}, {"date": "2008-03-05", "close": 0.61, "volume": 321728.0}, {"date": "2008-03-06", "close": 0.74, "volume": 892214.0}, {"date": "2008-03-07", "close": 0.71, "volume": 239805.0}, {"date": "2008-03-10", "close": 0.715, "volume": 352230.0}, {"date": "2008-03-11", "close": 0.68, "volume": 730019.0}, {"date": "2008-03-12", "close": 0.69, "volume": 606156.0}, {"date": "2008-03-13", "close": 0.67, "volume": 236548.0}, {"date": "2008-03-14", "close": 0.61, "volume": 432150.0}, {"date": "2008-03-17", "close": 0.615, "volume": 116240.0}, {"date": "2008-03-18", "close": 0.69, "volume": 215221.0}, {"date": "2008-03-19", "close": 0.62, "volume": 195260.0}, {"date": "2008-03-20", "close": 0.635, "volume": 41761.0}, {"date": "2008-03-25", "close": 0.73, "volume": 283937.0}, {"date": "2008-03-26", "close": 0.765, "volume": 256842.0}, {"date": "2008-03-27", "close": 0.8, "volume": 149685.0}, {"date": "2008-03-28", "close": 0.905, "volume": 1032070.0}, {"date": "2008-03-31", "close": 0.92, "volume": 357113.0}, {"date": "2008-04-01", "close": 0.96, "volume": 283507.0}, {"date": "2008-04-02", "close": 0.97, "volume": 265076.0}, {"date": "2008-04-03", "close": 0.91, "volume": 257107.0}, {"date": "2008-04-04", "close": 0.925, "volume": 116529.0}, {"date": "2008-04-07", "close": 0.9, "volume": 152691.0}, {"date": "2008-04-08", "close": 0.84, "volume": 230684.0}, {"date": "2008-04-09", "close": 0.82, "volume": 95376.0}, {"date": "2008-04-10", "close": 0.845, "volume": 139131.0}, {"date": "2008-04-11", "close": 0.82, "volume": 65509.0}, {"date": "2008-04-14", "close": 0.805, "volume": 151563.0}, {"date": "2008-04-15", "close": 0.8, "volume": 171243.0}, {"date": "2008-04-16", "close": 0.795, "volume": 164440.0}, {"date": "2008-04-17", "close": 0.84, "volume": 218901.0}, {"date": "2008-04-18", "close": 0.84, "volume": 1794545.0}, {"date": "2008-04-21", "close": 0.84, "volume": 145104.0}, {"date": "2008-04-22", "close": 0.845, "volume": 65039.0}, {"date": "2008-04-23", "close": 0.82, "volume": 739331.0}, {"date": "2008-04-24", "close": 0.8, "volume": 256785.0}, {"date": "2008-04-28", "close": 0.83, "volume": 446840.0}, {"date": "2008-04-29", "close": 0.83, "volume": 72124.0}, {"date": "2008-04-30", "close": 0.83, "volume": 50313.0}, {"date": "2008-05-01", "close": 0.81, "volume": 19637.0}, {"date": "2008-05-02", "close": 0.835, "volume": 107867.0}, {"date": "2008-05-05", "close": 0.82, "volume": 205228.0}, {"date": "2008-05-06", "close": 0.855, "volume": 232490.0}, {"date": "2008-05-07", "close": 0.88, "volume": 148932.0}, {"date": "2008-05-08", "close": 0.875, "volume": 86549.0}, {"date": "2008-05-09", "close": 0.81, "volume": 316827.0}, {"date": "2008-05-12", "close": 0.81, "volume": 39963.0}, {"date": "2008-05-13", "close": 0.78, "volume": 95586.0}, {"date": "2008-05-14", "close": 0.74, "volume": 287404.0}, {"date": "2008-05-15", "close": 0.81, "volume": 145334.0}, {"date": "2008-05-16", "close": 0.8, "volume": 44410.0}, {"date": "2008-05-19", "close": 0.795, "volume": 110921.0}, {"date": "2008-05-20", "close": 0.82, "volume": 79155.0}, {"date": "2008-05-21", "close": 0.8, "volume": 64879.0}, {"date": "2008-05-22", "close": 0.8, "volume": 209244.0}, {"date": "2008-05-23", "close": 0.82, "volume": 523955.0}, {"date": "2008-05-26", "close": 0.81, "volume": 86808.0}, {"date": "2008-05-27", "close": 0.79, "volume": 110049.0}, {"date": "2008-05-28", "close": 0.82, "volume": 92419.0}, {"date": "2008-05-29", "close": 0.785, "volume": 25528.0}, {"date": "2008-05-30", "close": 0.795, "volume": 93273.0}, {"date": "2008-06-02", "close": 0.765, "volume": 318591.0}, {"date": "2008-06-03", "close": 0.745, "volume": 71476.0}, {"date": "2008-06-04", "close": 0.705, "volume": 132208.0}, {"date": "2008-06-05", "close": 0.68, "volume": 358222.0}, {"date": "2008-06-06", "close": 0.69, "volume": 102950.0}, {"date": "2008-06-10", "close": 0.71, "volume": 124717.0}, {"date": "2008-06-11", "close": 0.72, "volume": 129184.0}, {"date": "2008-06-12", "close": 0.7, "volume": 156894.0}, {"date": "2008-06-13", "close": 0.65, "volume": 638838.0}, {"date": "2008-06-16", "close": 0.69, "volume": 139503.0}, {"date": "2008-06-17", "close": 0.68, "volume": 147346.0}, {"date": "2008-06-18", "close": 0.675, "volume": 126117.0}, {"date": "2008-06-19", "close": 0.675, "volume": 206410.0}, {"date": "2008-06-20", "close": 0.66, "volume": 218658.0}, {"date": "2008-06-23", "close": 0.655, "volume": 425994.0}, {"date": "2008-06-24", "close": 0.65, "volume": 162192.0}, {"date": "2008-06-25", "close": 0.65, "volume": 176186.0}, {"date": "2008-06-26", "close": 0.7, "volume": 303127.0}, {"date": "2008-06-27", "close": 0.75, "volume": 270840.0}, {"date": "2008-06-30", "close": 0.78, "volume": 868755.0}, {"date": "2008-07-01", "close": 0.83, "volume": 329341.0}, {"date": "2008-07-02", "close": 0.895, "volume": 342898.0}, {"date": "2008-07-03", "close": 0.88, "volume": 113335.0}, {"date": "2008-07-04", "close": 0.87, "volume": 89658.0}, {"date": "2008-07-07", "close": 0.895, "volume": 59132.0}, {"date": "2008-07-08", "close": 0.89, "volume": 19842.0}, {"date": "2008-07-09", "close": 0.9, "volume": 51617.0}, {"date": "2008-07-10", "close": 0.86, "volume": 55001.0}, {"date": "2008-07-11", "close": 0.855, "volume": 79100.0}, {"date": "2008-07-14", "close": 0.83, "volume": 24705.0}, {"date": "2008-07-15", "close": 0.81, "volume": 139478.0}, {"date": "2008-07-16", "close": 0.85, "volume": 57940.0}, {"date": "2008-07-17", "close": 0.78, "volume": 164896.0}, {"date": "2008-07-18", "close": 0.68, "volume": 346554.0}, {"date": "2008-07-21", "close": 0.71, "volume": 159404.0}, {"date": "2008-07-22", "close": 0.75, "volume": 23023.0}, {"date": "2008-07-23", "close": 0.75, "volume": 27366.0}, {"date": "2008-07-24", "close": 0.715, "volume": 29485.0}, {"date": "2008-07-25", "close": 0.73, "volume": 71964.0}, {"date": "2008-07-28", "close": 0.73, "volume": 37690.0}, {"date": "2008-07-29", "close": 0.73, "volume": 32256.0}, {"date": "2008-07-30", "close": 0.775, "volume": 30163.0}, {"date": "2008-07-31", "close": 0.8, "volume": 26233.0}, {"date": "2008-08-01", "close": 0.825, "volume": 22461.0}, {"date": "2008-08-04", "close": 0.825, "volume": 43860.0}, {"date": "2008-08-05", "close": 0.83, "volume": 42185.0}, {"date": "2008-08-06", "close": 0.825, "volume": 41986.0}, {"date": "2008-08-07", "close": 0.83, "volume": 3518.0}, {"date": "2008-08-08", "close": 0.8, "volume": 103639.0}, {"date": "2008-08-11", "close": 0.85, "volume": 47200.0}, {"date": "2008-08-12", "close": 0.85, "volume": 5079.0}, {"date": "2008-08-13", "close": 0.88, "volume": 122430.0}, {"date": "2008-08-14", "close": 0.86, "volume": 162733.0}, {"date": "2008-08-15", "close": 0.815, "volume": 63777.0}, {"date": "2008-08-18", "close": 0.815, "volume": 30831.0}, {"date": "2008-08-20", "close": 0.75, "volume": 59679.0}, {"date": "2008-08-21", "close": 0.765, "volume": 50932.0}, {"date": "2008-08-22", "close": 0.77, "volume": 7274.0}, {"date": "2008-08-25", "close": 0.75, "volume": 194948.0}, {"date": "2008-08-26", "close": 0.74, "volume": 53764.0}, {"date": "2008-08-27", "close": 0.765, "volume": 13921.0}, {"date": "2008-08-28", "close": 0.79, "volume": 24726.0}, {"date": "2008-08-29", "close": 0.775, "volume": 44313.0}, {"date": "2008-09-01", "close": 0.75, "volume": 1050.0}, {"date": "2008-09-02", "close": 0.785, "volume": 15810.0}, {"date": "2008-09-03", "close": 0.795, "volume": 17047.0}, {"date": "2008-09-04", "close": 0.795, "volume": 2100.0}, {"date": "2008-09-05", "close": 0.785, "volume": 40748.0}, {"date": "2008-09-08", "close": 0.775, "volume": 7634.0}, {"date": "2008-09-09", "close": 0.775, "volume": 229094.0}, {"date": "2008-09-10", "close": 0.75, "volume": 45600.0}, {"date": "2008-09-11", "close": 0.755, "volume": 67886.0}, {"date": "2008-09-12", "close": 0.72, "volume": 22172.0}, {"date": "2008-09-15", "close": 0.71, "volume": 47703.0}, {"date": "2008-09-16", "close": 0.68, "volume": 48536.0}, {"date": "2008-09-17", "close": 0.745, "volume": 20315.0}, {"date": "2008-09-18", "close": 0.65, "volume": 40231.0}, {"date": "2008-09-19", "close": 0.58, "volume": 188655.0}, {"date": "2008-09-22", "close": 0.6, "volume": 75396.0}, {"date": "2008-09-23", "close": 0.665, "volume": 27592.0}, {"date": "2008-09-24", "close": 0.68, "volume": 18210.0}, {"date": "2008-09-25", "close": 0.705, "volume": 99667.0}, {"date": "2008-09-26", "close": 0.655, "volume": 19270.0}, {"date": "2008-09-29", "close": 0.685, "volume": 50670.0}, {"date": "2008-09-30", "close": 0.685, "volume": 65067.0}, {"date": "2008-10-01", "close": 0.69, "volume": 31788.0}, {"date": "2008-10-02", "close": 0.69, "volume": 3076.0}, {"date": "2008-10-03", "close": 0.69, "volume": 57521.0}, {"date": "2008-10-06", "close": 0.67, "volume": 10424.0}, {"date": "2008-10-07", "close": 0.67, "volume": 83224.0}, {"date": "2008-10-08", "close": 0.655, "volume": 46788.0}, {"date": "2008-10-09", "close": 0.61, "volume": 98635.0}, {"date": "2008-10-10", "close": 0.6, "volume": 178828.0}, {"date": "2008-10-13", "close": 0.6, "volume": 47430.0}, {"date": "2008-10-14", "close": 0.69, "volume": 60700.0}, {"date": "2008-10-15", "close": 0.645, "volume": 7792.0}, {"date": "2008-10-16", "close": 0.625, "volume": 10607.0}, {"date": "2008-10-17", "close": 0.63, "volume": 22114.0}, {"date": "2008-10-20", "close": 0.575, "volume": 10016.0}, {"date": "2008-10-21", "close": 0.65, "volume": 13855.0}, {"date": "2008-10-22", "close": 0.64, "volume": 17383.0}, {"date": "2008-10-23", "close": 0.62, "volume": 12600.0}, {"date": "2008-10-24", "close": 0.61, "volume": 12107.0}, {"date": "2008-10-27", "close": 0.555, "volume": 14992.0}, {"date": "2008-10-28", "close": 0.555, "volume": 52081.0}, {"date": "2008-10-29", "close": 0.565, "volume": 54171.0}, {"date": "2008-10-30", "close": 0.6, "volume": 129229.0}, {"date": "2008-10-31", "close": 0.6, "volume": 50834.0}, {"date": "2008-11-03", "close": 0.59, "volume": 13400.0}, {"date": "2008-11-04", "close": 0.59, "volume": 1900.0}, {"date": "2008-11-05", "close": 0.57, "volume": 80776.0}, {"date": "2008-11-06", "close": 0.525, "volume": 19851.0}, {"date": "2008-11-07", "close": 0.54, "volume": 180945.0}, {"date": "2008-11-10", "close": 0.59, "volume": 69545.0}, {"date": "2008-11-11", "close": 0.56, "volume": 171305.0}, {"date": "2008-11-12", "close": 0.51, "volume": 194256.0}, {"date": "2008-11-13", "close": 0.51, "volume": 229665.0}, {"date": "2008-11-14", "close": 0.5, "volume": 7516.0}, {"date": "2008-11-17", "close": 0.49, "volume": 24000.0}, {"date": "2008-11-18", "close": 0.49, "volume": 36311.0}, {"date": "2008-11-19", "close": 0.49, "volume": 11197.0}, {"date": "2008-11-20", "close": 0.49, "volume": 34929.0}, {"date": "2008-11-21", "close": 0.48, "volume": 26815.0}, {"date": "2008-11-24", "close": 0.48, "volume": 12408.0}, {"date": "2008-11-25", "close": 0.5, "volume": 22494.0}, {"date": "2008-11-26", "close": 0.5, "volume": 1000.0}, {"date": "2008-11-27", "close": 0.5, "volume": 67084.0}, {"date": "2008-11-28", "close": 0.5, "volume": 25000.0}, {"date": "2008-12-01", "close": 0.5, "volume": 12040.0}, {"date": "2008-12-03", "close": 0.53, "volume": 9673.0}, {"date": "2008-12-04", "close": 0.48, "volume": 36097.0}, {"date": "2008-12-05", "close": 0.48, "volume": 123326.0}, {"date": "2008-12-08", "close": 0.475, "volume": 238052.0}, {"date": "2008-12-09", "close": 0.475, "volume": 20000.0}, {"date": "2008-12-10", "close": 0.48, "volume": 1000.0}, {"date": "2008-12-11", "close": 0.52, "volume": 139105.0}, {"date": "2008-12-12", "close": 0.51, "volume": 22990.0}, {"date": "2008-12-15", "close": 0.49, "volume": 16536.0}, {"date": "2008-12-16", "close": 0.49, "volume": 25000.0}, {"date": "2008-12-17", "close": 0.48, "volume": 14032.0}, {"date": "2008-12-18", "close": 0.455, "volume": 104413.0}, {"date": "2008-12-19", "close": 0.47, "volume": 740.0}, {"date": "2008-12-22", "close": 0.48, "volume": 21200.0}, {"date": "2008-12-23", "close": 0.48, "volume": 18480.0}, {"date": "2008-12-24", "close": 0.47, "volume": 21331.0}, {"date": "2008-12-30", "close": 0.47, "volume": 3260.0}, {"date": "2009-01-02", "close": 0.47, "volume": 8000.0}, {"date": "2009-01-05", "close": 0.47, "volume": 8730.0}, {"date": "2009-01-06", "close": 0.48, "volume": 23202.0}, {"date": "2009-01-07", "close": 0.49, "volume": 81000.0}, {"date": "2009-01-08", "close": 0.47, "volume": 7208.0}, {"date": "2009-01-09", "close": 0.455, "volume": 28350.0}, {"date": "2009-01-12", "close": 0.45, "volume": 61000.0}, {"date": "2009-01-13", "close": 0.44, "volume": 5435.0}, {"date": "2009-01-14", "close": 0.455, "volume": 1572.0}, {"date": "2009-01-15", "close": 0.46, "volume": 1820.0}, {"date": "2009-01-16", "close": 0.455, "volume": 15270.0}, {"date": "2009-01-19", "close": 0.455, "volume": 9000.0}, {"date": "2009-01-20", "close": 0.455, "volume": 19000.0}, {"date": "2009-01-21", "close": 0.435, "volume": 24840.0}, {"date": "2009-01-22", "close": 0.44, "volume": 1000.0}, {"date": "2009-01-23", "close": 0.44, "volume": 24000.0}, {"date": "2009-01-27", "close": 0.395, "volume": 25000.0}, {"date": "2009-01-28", "close": 0.4, "volume": 38000.0}, {"date": "2009-01-29", "close": 0.42, "volume": 59388.0}, {"date": "2009-02-02", "close": 0.4, "volume": 36191.0}, {"date": "2009-02-03", "close": 0.41, "volume": 12000.0}, {"date": "2009-02-04", "close": 0.42, "volume": 200.0}, {"date": "2009-02-05", "close": 0.415, "volume": 2250.0}, {"date": "2009-02-06", "close": 0.405, "volume": 42520.0}, {"date": "2009-02-10", "close": 0.43, "volume": 9747.0}, {"date": "2009-02-11", "close": 0.45, "volume": 22000.0}, {"date": "2009-02-12", "close": 0.45, "volume": 10000.0}, {"date": "2009-02-13", "close": 0.475, "volume": 17995.0}, {"date": "2009-02-16", "close": 0.55, "volume": 50198.0}, {"date": "2009-02-17", "close": 0.62, "volume": 140680.0}, {"date": "2009-02-18", "close": 0.62, "volume": 226693.0}, {"date": "2009-02-19", "close": 0.62, "volume": 237458.0}, {"date": "2009-02-20", "close": 0.65, "volume": 5500.0}, {"date": "2009-02-23", "close": 0.65, "volume": 110042.0}, {"date": "2009-02-24", "close": 0.635, "volume": 526550.0}, {"date": "2009-02-25", "close": 0.66, "volume": 90250.0}, {"date": "2009-02-26", "close": 0.725, "volume": 142625.0}, {"date": "2009-02-27", "close": 0.73, "volume": 205273.0}, {"date": "2009-03-02", "close": 0.69, "volume": 28597.0}, {"date": "2009-03-03", "close": 0.675, "volume": 95105.0}, {"date": "2009-03-04", "close": 0.7, "volume": 3450.0}, {"date": "2009-03-05", "close": 0.755, "volume": 22400.0}, {"date": "2009-03-06", "close": 0.68, "volume": 22389.0}, {"date": "2009-03-09", "close": 0.69, "volume": 17512.0}, {"date": "2009-03-10", "close": 0.8, "volume": 97098.0}, {"date": "2009-03-11", "close": 0.81, "volume": 27510.0}, {"date": "2009-03-12", "close": 0.755, "volume": 33622.0}, {"date": "2009-03-13", "close": 0.73, "volume": 13922.0}, {"date": "2009-03-16", "close": 0.72, "volume": 9410.0}, {"date": "2009-03-17", "close": 0.745, "volume": 240821.0}, {"date": "2009-03-18", "close": 0.755, "volume": 7600.0}, {"date": "2009-03-19", "close": 0.8, "volume": 117033.0}, {"date": "2009-03-20", "close": 0.8, "volume": 30135.0}, {"date": "2009-03-23", "close": 0.81, "volume": 38400.0}, {"date": "2009-03-24", "close": 0.85, "volume": 283368.0}, {"date": "2009-03-25", "close": 0.89, "volume": 121660.0}, {"date": "2009-03-26", "close": 0.895, "volume": 41762.0}, {"date": "2009-03-27", "close": 0.89, "volume": 35403.0}, {"date": "2009-03-30", "close": 0.99, "volume": 134345.0}, {"date": "2009-03-31", "close": 0.95, "volume": 63397.0}, {"date": "2009-04-01", "close": 1.0, "volume": 161945.0}, {"date": "2009-04-02", "close": 0.99, "volume": 77400.0}, {"date": "2009-04-03", "close": 0.96, "volume": 19455.0}, {"date": "2009-04-06", "close": 1.0, "volume": 38165.0}, {"date": "2009-04-07", "close": 0.98, "volume": 65900.0}, {"date": "2009-04-08", "close": 0.965, "volume": 9982.0}, {"date": "2009-04-09", "close": 0.96, "volume": 41890.0}, {"date": "2009-04-14", "close": 0.97, "volume": 110745.0}, {"date": "2009-04-15", "close": 1.03, "volume": 143872.0}, {"date": "2009-04-16", "close": 1.02, "volume": 311405.0}, {"date": "2009-04-17", "close": 1.095, "volume": 98495.0}, {"date": "2009-04-20", "close": 1.105, "volume": 70145.0}, {"date": "2009-04-21", "close": 1.04, "volume": 61415.0}, {"date": "2009-04-22", "close": 1.1, "volume": 55664.0}, {"date": "2009-04-23", "close": 1.02, "volume": 39752.0}, {"date": "2009-04-24", "close": 1.075, "volume": 43584.0}, {"date": "2009-04-27", "close": 1.075, "volume": 438.0}, {"date": "2009-04-28", "close": 1.02, "volume": 121260.0}, {"date": "2009-04-29", "close": 1.02, "volume": 22689.0}, {"date": "2009-04-30", "close": 1.03, "volume": 34020.0}, {"date": "2009-05-01", "close": 1.05, "volume": 45562.0}, {"date": "2009-05-04", "close": 1.1, "volume": 55017.0}, {"date": "2009-05-05", "close": 1.14, "volume": 64275.0}, {"date": "2009-05-06", "close": 1.21, "volume": 94946.0}, {"date": "2009-05-07", "close": 1.16, "volume": 57867.0}, {"date": "2009-05-08", "close": 1.22, "volume": 71668.0}, {"date": "2009-05-11", "close": 1.18, "volume": 107991.0}, {"date": "2009-05-12", "close": 1.15, "volume": 22129.0}, {"date": "2009-05-13", "close": 1.165, "volume": 20902.0}, {"date": "2009-05-14", "close": 1.15, "volume": 28165.0}, {"date": "2009-05-15", "close": 1.12, "volume": 51101.0}, {"date": "2009-05-18", "close": 1.065, "volume": 76422.0}, {"date": "2009-05-19", "close": 1.04, "volume": 21738.0}, {"date": "2009-05-20", "close": 0.97, "volume": 46070.0}, {"date": "2009-05-21", "close": 1.13, "volume": 174652.0}, {"date": "2009-05-22", "close": 1.145, "volume": 241500.0}, {"date": "2009-05-25", "close": 1.11, "volume": 129275.0}, {"date": "2009-05-26", "close": 1.165, "volume": 174011.0}, {"date": "2009-05-27", "close": 1.195, "volume": 39175.0}, {"date": "2009-05-28", "close": 1.17, "volume": 63062.0}, {"date": "2009-05-29", "close": 1.235, "volume": 295260.0}, {"date": "2009-06-01", "close": 1.42, "volume": 142851.0}, {"date": "2009-06-02", "close": 1.475, "volume": 354299.0}, {"date": "2009-06-03", "close": 1.49, "volume": 110744.0}, {"date": "2009-06-04", "close": 1.45, "volume": 79036.0}, {"date": "2009-06-05", "close": 1.435, "volume": 82019.0}, {"date": "2009-06-09", "close": 1.43, "volume": 18416.0}, {"date": "2009-06-10", "close": 1.47, "volume": 67354.0}, {"date": "2009-06-11", "close": 1.45, "volume": 89072.0}, {"date": "2009-06-12", "close": 1.45, "volume": 123903.0}, {"date": "2009-06-15", "close": 1.475, "volume": 14089.0}, {"date": "2009-06-16", "close": 1.45, "volume": 91947.0}, {"date": "2009-06-17", "close": 1.485, "volume": 38719.0}, {"date": "2009-06-18", "close": 1.45, "volume": 51071.0}, {"date": "2009-06-19", "close": 1.415, "volume": 17851.0}, {"date": "2009-06-22", "close": 1.35, "volume": 82680.0}, {"date": "2009-06-23", "close": 1.28, "volume": 79719.0}, {"date": "2009-06-24", "close": 1.28, "volume": 19985.0}, {"date": "2009-06-25", "close": 1.3, "volume": 55473.0}, {"date": "2009-06-26", "close": 1.28, "volume": 125793.0}, {"date": "2009-06-29", "close": 1.22, "volume": 91649.0}, {"date": "2009-06-30", "close": 1.205, "volume": 45000.0}, {"date": "2009-07-01", "close": 1.3, "volume": 159444.0}, {"date": "2009-07-02", "close": 1.305, "volume": 50497.0}, {"date": "2009-07-03", "close": 1.27, "volume": 13500.0}, {"date": "2009-07-06", "close": 1.27, "volume": 7315.0}, {"date": "2009-07-07", "close": 1.25, "volume": 5885.0}, {"date": "2009-07-08", "close": 1.215, "volume": 65929.0}, {"date": "2009-07-09", "close": 1.22, "volume": 2447.0}, {"date": "2009-07-10", "close": 1.22, "volume": 4045.0}, {"date": "2009-07-13", "close": 1.22, "volume": 1000.0}, {"date": "2009-07-14", "close": 1.27, "volume": 15020.0}, {"date": "2009-07-15", "close": 1.32, "volume": 43681.0}, {"date": "2009-07-16", "close": 1.395, "volume": 4862.0}, {"date": "2009-07-17", "close": 1.375, "volume": 51287.0}, {"date": "2009-07-20", "close": 1.36, "volume": 12382.0}, {"date": "2009-07-21", "close": 1.4, "volume": 3684.0}, {"date": "2009-07-22", "close": 1.37, "volume": 95471.0}, {"date": "2009-07-23", "close": 1.415, "volume": 9209.0}, {"date": "2009-07-24", "close": 1.4, "volume": 30593.0}, {"date": "2009-07-27", "close": 1.39, "volume": 29944.0}, {"date": "2009-07-28", "close": 1.395, "volume": 26916.0}, {"date": "2009-07-29", "close": 1.37, "volume": 26606.0}, {"date": "2009-07-30", "close": 1.4, "volume": 61565.0}, {"date": "2009-07-31", "close": 1.415, "volume": 34662.0}, {"date": "2009-08-03", "close": 1.595, "volume": 175945.0}, {"date": "2009-08-04", "close": 1.71, "volume": 292303.0}, {"date": "2009-08-05", "close": 1.64, "volume": 27087.0}, {"date": "2009-08-06", "close": 1.63, "volume": 31927.0}, {"date": "2009-08-07", "close": 1.66, "volume": 73136.0}, {"date": "2009-08-10", "close": 1.7, "volume": 132541.0}, {"date": "2009-08-11", "close": 1.74, "volume": 23820.0}, {"date": "2009-08-12", "close": 1.79, "volume": 60190.0}, {"date": "2009-08-13", "close": 1.8, "volume": 43580.0}, {"date": "2009-08-14", "close": 1.81, "volume": 242353.0}, {"date": "2009-08-17", "close": 1.84, "volume": 66401.0}, {"date": "2009-08-18", "close": 1.75, "volume": 123755.0}, {"date": "2009-08-19", "close": 1.75, "volume": 127583.0}, {"date": "2009-08-20", "close": 1.76, "volume": 81827.0}, {"date": "2009-08-21", "close": 1.65, "volume": 71548.0}, {"date": "2009-08-24", "close": 1.68, "volume": 38002.0}, {"date": "2009-08-25", "close": 1.68, "volume": 71768.0}, {"date": "2009-08-26", "close": 1.68, "volume": 35622.0}, {"date": "2009-08-27", "close": 1.71, "volume": 127125.0}, {"date": "2009-08-28", "close": 1.74, "volume": 52543.0}, {"date": "2009-08-31", "close": 1.82, "volume": 231776.0}, {"date": "2009-09-01", "close": 1.81, "volume": 182176.0}, {"date": "2009-09-02", "close": 1.82, "volume": 148806.0}, {"date": "2009-09-03", "close": 1.815, "volume": 64848.0}, {"date": "2009-09-04", "close": 1.8, "volume": 75695.0}, {"date": "2009-09-07", "close": 1.9, "volume": 52222.0}, {"date": "2009-09-08", "close": 2.01, "volume": 210617.0}, {"date": "2009-09-09", "close": 2.02, "volume": 52216.0}, {"date": "2009-09-10", "close": 1.97, "volume": 51491.0}, {"date": "2009-09-11", "close": 2.04, "volume": 42792.0}, {"date": "2009-09-14", "close": 2.03, "volume": 40431.0}, {"date": "2009-09-15", "close": 2.03, "volume": 20589.0}, {"date": "2009-09-16", "close": 2.0, "volume": 95989.0}, {"date": "2009-09-17", "close": 2.01, "volume": 113839.0}, {"date": "2009-09-18", "close": 2.02, "volume": 11794.0}, {"date": "2009-09-21", "close": 2.03, "volume": 124957.0}, {"date": "2009-09-22", "close": 2.02, "volume": 43777.0}, {"date": "2009-09-23", "close": 2.04, "volume": 48190.0}, {"date": "2009-09-24", "close": 2.02, "volume": 10750.0}, {"date": "2009-09-25", "close": 2.01, "volume": 142774.0}, {"date": "2009-09-28", "close": 2.0, "volume": 46308.0}, {"date": "2009-09-29", "close": 2.06, "volume": 112661.0}, {"date": "2009-09-30", "close": 2.17, "volume": 121797.0}, {"date": "2009-10-01", "close": 2.26, "volume": 193157.0}, {"date": "2009-10-02", "close": 2.21, "volume": 74892.0}, {"date": "2009-10-05", "close": 2.3, "volume": 53688.0}, {"date": "2009-10-06", "close": 2.3, "volume": 56599.0}, {"date": "2009-10-07", "close": 2.38, "volume": 263243.0}, {"date": "2009-10-08", "close": 2.36, "volume": 62010.0}, {"date": "2009-10-09", "close": 2.32, "volume": 85421.0}, {"date": "2009-10-12", "close": 2.39, "volume": 220894.0}, {"date": "2009-10-13", "close": 2.31, "volume": 159105.0}, {"date": "2009-10-14", "close": 2.27, "volume": 85928.0}, {"date": "2009-10-15", "close": 2.27, "volume": 111379.0}, {"date": "2009-10-16", "close": 2.17, "volume": 322015.0}, {"date": "2009-10-19", "close": 2.13, "volume": 87195.0}, {"date": "2009-10-20", "close": 2.2, "volume": 67120.0}, {"date": "2009-10-21", "close": 2.3, "volume": 41467.0}, {"date": "2009-10-22", "close": 2.28, "volume": 14083.0}, {"date": "2009-10-23", "close": 2.3, "volume": 301015.0}, {"date": "2009-10-26", "close": 2.25, "volume": 54427.0}, {"date": "2009-10-27", "close": 2.19, "volume": 45977.0}, {"date": "2009-10-28", "close": 2.19, "volume": 199364.0}, {"date": "2009-10-29", "close": 2.14, "volume": 87734.0}, {"date": "2009-10-30", "close": 2.25, "volume": 42448.0}, {"date": "2009-11-02", "close": 2.22, "volume": 63668.0}, {"date": "2009-11-03", "close": 2.22, "volume": 18664.0}, {"date": "2009-11-04", "close": 2.25, "volume": 15824.0}, {"date": "2009-11-05", "close": 2.17, "volume": 23042.0}, {"date": "2009-11-06", "close": 2.17, "volume": 6050.0}, {"date": "2009-11-09", "close": 2.3, "volume": 63390.0}, {"date": "2009-11-10", "close": 2.4, "volume": 135274.0}, {"date": "2009-11-11", "close": 2.6, "volume": 138460.0}, {"date": "2009-11-12", "close": 2.6, "volume": 173408.0}, {"date": "2009-11-13", "close": 2.59, "volume": 13435.0}, {"date": "2009-11-16", "close": 2.69, "volume": 115664.0}, {"date": "2009-11-17", "close": 2.75, "volume": 64816.0}, {"date": "2009-11-18", "close": 2.7, "volume": 37299.0}, {"date": "2009-11-19", "close": 2.7, "volume": 41823.0}, {"date": "2009-11-20", "close": 2.68, "volume": 22267.0}, {"date": "2009-11-23", "close": 2.55, "volume": 70919.0}, {"date": "2009-11-24", "close": 2.53, "volume": 25203.0}, {"date": "2009-11-25", "close": 2.53, "volume": 18801.0}, {"date": "2009-11-26", "close": 2.5, "volume": 442365.0}, {"date": "2009-11-27", "close": 2.47, "volume": 93065.0}, {"date": "2009-11-30", "close": 2.47, "volume": 167295.0}, {"date": "2009-12-01", "close": 2.56, "volume": 37538.0}, {"date": "2009-12-02", "close": 2.54, "volume": 42900.0}, {"date": "2009-12-03", "close": 2.5, "volume": 37080.0}, {"date": "2009-12-04", "close": 2.54, "volume": 17205.0}, {"date": "2009-12-07", "close": 2.51, "volume": 62951.0}, {"date": "2009-12-08", "close": 2.53, "volume": 56939.0}, {"date": "2009-12-09", "close": 2.53, "volume": 53099.0}, {"date": "2009-12-10", "close": 2.54, "volume": 31763.0}, {"date": "2009-12-11", "close": 2.66, "volume": 50505.0}, {"date": "2009-12-14", "close": 2.77, "volume": 84857.0}, {"date": "2009-12-15", "close": 2.84, "volume": 110394.0}, {"date": "2009-12-16", "close": 2.79, "volume": 38272.0}, {"date": "2009-12-17", "close": 2.81, "volume": 25110.0}, {"date": "2009-12-18", "close": 2.81, "volume": 19775.0}, {"date": "2009-12-21", "close": 2.73, "volume": 8623.0}, {"date": "2009-12-22", "close": 2.73, "volume": 19796.0}, {"date": "2009-12-23", "close": 2.73, "volume": 2875.0}, {"date": "2009-12-24", "close": 2.7, "volume": 26730.0}, {"date": "2009-12-29", "close": 2.75, "volume": 7963.0}, {"date": "2009-12-30", "close": 2.83, "volume": 8400.0}, {"date": "2010-01-04", "close": 2.82, "volume": 36360.0}, {"date": "2010-01-05", "close": 2.83, "volume": 37355.0}, {"date": "2010-01-06", "close": 2.75, "volume": 74288.0}, {"date": "2010-01-07", "close": 2.77, "volume": 48270.0}, {"date": "2010-01-08", "close": 2.8, "volume": 43828.0}, {"date": "2010-01-11", "close": 2.96, "volume": 99293.0}, {"date": "2010-01-12", "close": 2.93, "volume": 117889.0}, {"date": "2010-01-13", "close": 2.9, "volume": 68116.0}, {"date": "2010-01-14", "close": 2.99, "volume": 42816.0}, {"date": "2010-01-15", "close": 3.0, "volume": 175197.0}, {"date": "2010-01-18", "close": 3.29, "volume": 61061.0}, {"date": "2010-01-19", "close": 3.3, "volume": 55160.0}, {"date": "2010-01-20", "close": 3.2, "volume": 89695.0}, {"date": "2010-01-21", "close": 3.27, "volume": 79590.0}, {"date": "2010-01-22", "close": 3.3, "volume": 40106.0}, {"date": "2010-01-25", "close": 3.23, "volume": 46758.0}, {"date": "2010-01-27", "close": 3.15, "volume": 44150.0}, {"date": "2010-01-28", "close": 3.15, "volume": 32978.0}, {"date": "2010-01-29", "close": 3.18, "volume": 35254.0}, {"date": "2010-02-01", "close": 2.9, "volume": 166275.0}, {"date": "2010-02-02", "close": 2.96, "volume": 42208.0}, {"date": "2010-02-03", "close": 3.01, "volume": 18694.0}, {"date": "2010-02-04", "close": 3.02, "volume": 19090.0}, {"date": "2010-02-05", "close": 2.9, "volume": 180301.0}, {"date": "2010-02-08", "close": 2.8, "volume": 245619.0}, {"date": "2010-02-09", "close": 2.77, "volume": 88295.0}, {"date": "2010-02-10", "close": 2.77, "volume": 31820.0}, {"date": "2010-02-11", "close": 2.85, "volume": 51668.0}, {"date": "2010-02-12", "close": 2.99, "volume": 57770.0}, {"date": "2010-02-15", "close": 2.97, "volume": 28747.0}, {"date": "2010-02-16", "close": 2.96, "volume": 130414.0}, {"date": "2010-02-17", "close": 2.96, "volume": 168647.0}, {"date": "2010-02-18", "close": 2.96, "volume": 72369.0}, {"date": "2010-02-19", "close": 2.95, "volume": 49448.0}, {"date": "2010-02-22", "close": 2.99, "volume": 37692.0}, {"date": "2010-02-23", "close": 2.96, "volume": 26732.0}, {"date": "2010-02-24", "close": 2.96, "volume": 113913.0}, {"date": "2010-02-25", "close": 2.93, "volume": 134506.0}, {"date": "2010-02-26", "close": 2.92, "volume": 129303.0}, {"date": "2010-03-01", "close": 2.9, "volume": 49824.0}, {"date": "2010-03-02", "close": 2.91, "volume": 49470.0}, {"date": "2010-03-03", "close": 2.9, "volume": 80639.0}, {"date": "2010-03-04", "close": 2.89, "volume": 30602.0}, {"date": "2010-03-05", "close": 2.9, "volume": 6520.0}, {"date": "2010-03-08", "close": 2.9, "volume": 53533.0}, {"date": "2010-03-09", "close": 2.9, "volume": 41936.0}, {"date": "2010-03-10", "close": 2.85, "volume": 59754.0}, {"date": "2010-03-11", "close": 2.82, "volume": 46142.0}, {"date": "2010-03-12", "close": 2.76, "volume": 141513.0}, {"date": "2010-03-15", "close": 2.73, "volume": 51006.0}, {"date": "2010-03-16", "close": 2.66, "volume": 191065.0}, {"date": "2010-03-17", "close": 2.6, "volume": 139590.0}, {"date": "2010-03-18", "close": 2.51, "volume": 315751.0}, {"date": "2010-03-19", "close": 2.63, "volume": 469898.0}, {"date": "2010-03-22", "close": 2.8, "volume": 147669.0}, {"date": "2010-03-23", "close": 2.8, "volume": 81944.0}, {"date": "2010-03-24", "close": 2.77, "volume": 37060.0}, {"date": "2010-03-25", "close": 2.74, "volume": 14335.0}, {"date": "2010-03-26", "close": 2.73, "volume": 39288.0}, {"date": "2010-03-29", "close": 2.69, "volume": 74084.0}, {"date": "2010-03-30", "close": 2.7, "volume": 12853.0}, {"date": "2010-03-31", "close": 2.7, "volume": 42609.0}, {"date": "2010-04-01", "close": 2.74, "volume": 54025.0}, {"date": "2010-04-06", "close": 2.75, "volume": 62290.0}, {"date": "2010-04-07", "close": 2.78, "volume": 100741.0}, {"date": "2010-04-08", "close": 2.79, "volume": 22029.0}, {"date": "2010-04-09", "close": 2.73, "volume": 47470.0}, {"date": "2010-04-12", "close": 2.63, "volume": 102359.0}, {"date": "2010-04-13", "close": 2.67, "volume": 27674.0}, {"date": "2010-04-14", "close": 2.71, "volume": 45092.0}, {"date": "2010-04-15", "close": 2.66, "volume": 33199.0}, {"date": "2010-04-16", "close": 2.7, "volume": 60316.0}, {"date": "2010-04-19", "close": 2.71, "volume": 68152.0}, {"date": "2010-04-20", "close": 2.79, "volume": 16091.0}, {"date": "2010-04-21", "close": 2.75, "volume": 41131.0}, {"date": "2010-04-22", "close": 2.78, "volume": 27390.0}, {"date": "2010-04-23", "close": 2.69, "volume": 28413.0}, {"date": "2010-04-27", "close": 2.67, "volume": 42566.0}, {"date": "2010-04-28", "close": 2.61, "volume": 138439.0}, {"date": "2010-04-29", "close": 2.6, "volume": 80665.0}, {"date": "2010-04-30", "close": 2.61, "volume": 69637.0}, {"date": "2010-05-03", "close": 2.55, "volume": 103515.0}, {"date": "2010-05-04", "close": 2.47, "volume": 241649.0}, {"date": "2010-05-05", "close": 2.4, "volume": 182675.0}, {"date": "2010-05-06", "close": 2.36, "volume": 233775.0}, {"date": "2010-05-07", "close": 2.31, "volume": 100258.0}, {"date": "2010-05-10", "close": 2.38, "volume": 168624.0}, {"date": "2010-05-11", "close": 2.48, "volume": 87214.0}, {"date": "2010-05-12", "close": 2.57, "volume": 71746.0}, {"date": "2010-05-13", "close": 2.58, "volume": 40557.0}, {"date": "2010-05-14", "close": 2.55, "volume": 51744.0}, {"date": "2010-05-17", "close": 2.5, "volume": 99193.0}, {"date": "2010-05-18", "close": 2.54, "volume": 78140.0}, {"date": "2010-05-19", "close": 2.5, "volume": 59637.0}, {"date": "2010-05-20", "close": 2.54, "volume": 60507.0}, {"date": "2010-05-21", "close": 2.46, "volume": 89248.0}, {"date": "2010-05-24", "close": 2.47, "volume": 8731.0}, {"date": "2010-05-25", "close": 2.49, "volume": 67430.0}, {"date": "2010-05-26", "close": 2.47, "volume": 62173.0}, {"date": "2010-05-27", "close": 2.45, "volume": 184469.0}, {"date": "2010-05-28", "close": 2.46, "volume": 134082.0}, {"date": "2010-05-31", "close": 2.51, "volume": 4180.0}, {"date": "2010-06-01", "close": 2.45, "volume": 2004.0}, {"date": "2010-06-02", "close": 2.44, "volume": 42131.0}, {"date": "2010-06-03", "close": 2.49, "volume": 49195.0}, {"date": "2010-06-04", "close": 2.43, "volume": 90231.0}, {"date": "2010-06-07", "close": 2.41, "volume": 32966.0}, {"date": "2010-06-08", "close": 2.42, "volume": 174196.0}, {"date": "2010-06-09", "close": 2.43, "volume": 22884.0}, {"date": "2010-06-10", "close": 2.45, "volume": 292183.0}, {"date": "2010-06-11", "close": 2.54, "volume": 67473.0}, {"date": "2010-06-15", "close": 2.65, "volume": 80994.0}, {"date": "2010-06-16", "close": 2.83, "volume": 46476.0}, {"date": "2010-06-17", "close": 2.81, "volume": 34867.0}, {"date": "2010-06-18", "close": 2.68, "volume": 26225.0}, {"date": "2010-06-21", "close": 2.8, "volume": 34861.0}, {"date": "2010-06-22", "close": 2.72, "volume": 31784.0}, {"date": "2010-06-23", "close": 2.65, "volume": 32894.0}, {"date": "2010-06-24", "close": 2.62, "volume": 33738.0}, {"date": "2010-06-25", "close": 2.5, "volume": 83743.0}, {"date": "2010-06-28", "close": 2.67, "volume": 18273.0}, {"date": "2010-06-29", "close": 2.63, "volume": 12649.0}, {"date": "2010-06-30", "close": 2.67, "volume": 62155.0}, {"date": "2010-07-01", "close": 2.58, "volume": 24099.0}, {"date": "2010-07-02", "close": 2.6, "volume": 28500.0}, {"date": "2010-07-05", "close": 2.56, "volume": 42711.0}, {"date": "2010-07-06", "close": 2.53, "volume": 12817.0}, {"date": "2010-07-07", "close": 2.5, "volume": 19097.0}, {"date": "2010-07-08", "close": 2.5, "volume": 24238.0}, {"date": "2010-07-09", "close": 2.58, "volume": 30724.0}, {"date": "2010-07-12", "close": 2.65, "volume": 8505.0}, {"date": "2010-07-14", "close": 2.66, "volume": 19764.0}, {"date": "2010-07-15", "close": 2.65, "volume": 4124.0}, {"date": "2010-07-16", "close": 2.66, "volume": 595.0}, {"date": "2010-07-19", "close": 2.65, "volume": 95678.0}, {"date": "2010-07-20", "close": 2.7, "volume": 70369.0}, {"date": "2010-07-21", "close": 2.65, "volume": 46963.0}, {"date": "2010-07-22", "close": 2.65, "volume": 13938.0}, {"date": "2010-07-23", "close": 2.74, "volume": 13465.0}, {"date": "2010-07-26", "close": 2.79, "volume": 65076.0}, {"date": "2010-07-27", "close": 2.79, "volume": 204236.0}, {"date": "2010-07-28", "close": 2.81, "volume": 27910.0}, {"date": "2010-07-29", "close": 2.8, "volume": 67885.0}, {"date": "2010-07-30", "close": 2.87, "volume": 27240.0}, {"date": "2010-08-02", "close": 2.76, "volume": 25873.0}, {"date": "2010-08-03", "close": 2.8, "volume": 12915.0}, {"date": "2010-08-04", "close": 2.88, "volume": 30215.0}, {"date": "2010-08-05", "close": 2.84, "volume": 320839.0}, {"date": "2010-08-06", "close": 2.87, "volume": 38066.0}, {"date": "2010-08-09", "close": 2.85, "volume": 22699.0}, {"date": "2010-08-10", "close": 2.85, "volume": 13943.0}, {"date": "2010-08-11", "close": 2.87, "volume": 52982.0}, {"date": "2010-08-12", "close": 2.84, "volume": 11881.0}, {"date": "2010-08-13", "close": 2.86, "volume": 27068.0}, {"date": "2010-08-16", "close": 2.89, "volume": 28085.0}, {"date": "2010-08-17", "close": 2.99, "volume": 223258.0}, {"date": "2010-08-18", "close": 3.01, "volume": 83578.0}, {"date": "2010-08-19", "close": 3.01, "volume": 80561.0}, {"date": "2010-08-20", "close": 3.02, "volume": 43030.0}, {"date": "2010-08-23", "close": 3.06, "volume": 7473.0}, {"date": "2010-08-24", "close": 3.12, "volume": 19634.0}, {"date": "2010-08-25", "close": 3.07, "volume": 76930.0}, {"date": "2010-08-26", "close": 3.07, "volume": 15567.0}, {"date": "2010-08-27", "close": 3.07, "volume": 28582.0}, {"date": "2010-08-30", "close": 3.09, "volume": 22072.0}, {"date": "2010-08-31", "close": 3.15, "volume": 136455.0}, {"date": "2010-09-01", "close": 3.16, "volume": 30797.0}, {"date": "2010-09-02", "close": 3.18, "volume": 40678.0}, {"date": "2010-09-03", "close": 3.14, "volume": 61185.0}, {"date": "2010-09-06", "close": 3.12, "volume": 10815.0}, {"date": "2010-09-07", "close": 3.18, "volume": 19149.0}, {"date": "2010-09-08", "close": 3.2, "volume": 47287.0}, {"date": "2010-09-09", "close": 3.15, "volume": 7177.0}, {"date": "2010-09-10", "close": 3.19, "volume": 12540.0}, {"date": "2010-09-13", "close": 3.16, "volume": 17566.0}, {"date": "2010-09-14", "close": 3.11, "volume": 23771.0}, {"date": "2010-09-15", "close": 3.1, "volume": 56082.0}, {"date": "2010-09-16", "close": 3.01, "volume": 182566.0}, {"date": "2010-09-17", "close": 3.01, "volume": 119498.0}, {"date": "2010-09-20", "close": 3.14, "volume": 48637.0}, {"date": "2010-09-21", "close": 3.17, "volume": 34790.0}, {"date": "2010-09-22", "close": 3.19, "volume": 30288.0}, {"date": "2010-09-23", "close": 3.21, "volume": 138500.0}, {"date": "2010-09-24", "close": 3.17, "volume": 222961.0}, {"date": "2010-09-27", "close": 3.17, "volume": 44017.0}, {"date": "2010-09-28", "close": 3.14, "volume": 145143.0}, {"date": "2010-09-29", "close": 3.07, "volume": 23630.0}, {"date": "2010-09-30", "close": 3.08, "volume": 28433.0}, {"date": "2010-10-01", "close": 3.08, "volume": 16286.0}, {"date": "2010-10-04", "close": 3.04, "volume": 8938.0}, {"date": "2010-10-05", "close": 3.04, "volume": 3783.0}, {"date": "2010-10-06", "close": 3.06, "volume": 29240.0}, {"date": "2010-10-07", "close": 3.06, "volume": 4533.0}, {"date": "2010-10-08", "close": 3.07, "volume": 9219.0}, {"date": "2010-10-11", "close": 3.04, "volume": 5551.0}, {"date": "2010-10-12", "close": 2.99, "volume": 35578.0}, {"date": "2010-10-13", "close": 3.0, "volume": 12894.0}, {"date": "2010-10-14", "close": 2.96, "volume": 23382.0}, {"date": "2010-10-15", "close": 2.95, "volume": 11218.0}, {"date": "2010-10-18", "close": 2.91, "volume": 41940.0}, {"date": "2010-10-19", "close": 2.92, "volume": 23382.0}, {"date": "2010-10-20", "close": 2.87, "volume": 36907.0}, {"date": "2010-10-21", "close": 2.87, "volume": 11654.0}, {"date": "2010-10-22", "close": 2.88, "volume": 71091.0}, {"date": "2010-10-25", "close": 2.9, "volume": 37147.0}, {"date": "2010-10-26", "close": 2.96, "volume": 22923.0}, {"date": "2010-10-27", "close": 3.08, "volume": 118680.0}, {"date": "2010-10-28", "close": 3.18, "volume": 88333.0}, {"date": "2010-10-29", "close": 3.14, "volume": 5500.0}, {"date": "2010-11-01", "close": 3.15, "volume": 43533.0}, {"date": "2010-11-02", "close": 3.18, "volume": 19826.0}, {"date": "2010-11-03", "close": 3.19, "volume": 47572.0}, {"date": "2010-11-04", "close": 3.2, "volume": 44769.0}, {"date": "2010-11-05", "close": 3.34, "volume": 126410.0}, {"date": "2010-11-08", "close": 3.42, "volume": 187246.0}, {"date": "2010-11-09", "close": 3.6, "volume": 109738.0}, {"date": "2010-11-10", "close": 3.57, "volume": 91805.0}, {"date": "2010-11-11", "close": 3.6, "volume": 47443.0}, {"date": "2010-11-12", "close": 3.62, "volume": 12500.0}, {"date": "2010-11-15", "close": 3.54, "volume": 63274.0}, {"date": "2010-11-16", "close": 3.62, "volume": 64950.0}, {"date": "2010-11-17", "close": 3.59, "volume": 24445.0}, {"date": "2010-11-18", "close": 3.64, "volume": 66594.0}, {"date": "2010-11-19", "close": 3.61, "volume": 42048.0}, {"date": "2010-11-22", "close": 3.76, "volume": 116983.0}, {"date": "2010-11-23", "close": 3.72, "volume": 69515.0}, {"date": "2010-11-24", "close": 3.63, "volume": 40729.0}, {"date": "2010-11-25", "close": 3.7, "volume": 35136.0}, {"date": "2010-11-26", "close": 3.67, "volume": 3637.0}, {"date": "2010-11-29", "close": 3.7, "volume": 13329.0}, {"date": "2010-11-30", "close": 3.71, "volume": 14107.0}, {"date": "2010-12-01", "close": 3.7, "volume": 28626.0}, {"date": "2010-12-02", "close": 3.71, "volume": 5742.0}, {"date": "2010-12-03", "close": 3.69, "volume": 19395.0}, {"date": "2010-12-06", "close": 3.7, "volume": 24726.0}, {"date": "2010-12-07", "close": 3.62, "volume": 39178.0}, {"date": "2010-12-08", "close": 3.58, "volume": 17938.0}, {"date": "2010-12-09", "close": 3.57, "volume": 18564.0}, {"date": "2010-12-10", "close": 3.52, "volume": 33062.0}, {"date": "2010-12-13", "close": 3.59, "volume": 86931.0}, {"date": "2010-12-14", "close": 3.65, "volume": 245476.0}, {"date": "2010-12-15", "close": 3.73, "volume": 116834.0}, {"date": "2010-12-16", "close": 3.86, "volume": 82433.0}, {"date": "2010-12-17", "close": 3.98, "volume": 204043.0}, {"date": "2010-12-20", "close": 4.05, "volume": 142511.0}, {"date": "2010-12-21", "close": 4.05, "volume": 20144.0}, {"date": "2010-12-22", "close": 4.0, "volume": 89443.0}, {"date": "2010-12-23", "close": 4.03, "volume": 60514.0}, {"date": "2010-12-24", "close": 4.0, "volume": 25917.0}, {"date": "2010-12-29", "close": 3.95, "volume": 17891.0}, {"date": "2010-12-30", "close": 4.01, "volume": 20996.0}, {"date": "2010-12-31", "close": 4.06, "volume": 7618.0}, {"date": "2011-01-04", "close": 4.02, "volume": 22255.0}, {"date": "2011-01-05", "close": 4.05, "volume": 21812.0}, {"date": "2011-01-06", "close": 4.02, "volume": 12433.0}, {"date": "2011-01-07", "close": 4.0, "volume": 2887.0}, {"date": "2011-01-10", "close": 4.01, "volume": 4834.0}, {"date": "2011-01-11", "close": 3.95, "volume": 4893.0}, {"date": "2011-01-12", "close": 4.03, "volume": 18198.0}, {"date": "2011-01-13", "close": 4.01, "volume": 161340.0}, {"date": "2011-01-14", "close": 4.06, "volume": 31497.0}, {"date": "2011-01-17", "close": 4.23, "volume": 58381.0}, {"date": "2011-01-18", "close": 4.3, "volume": 22421.0}, {"date": "2011-01-19", "close": 4.36, "volume": 49203.0}, {"date": "2011-01-20", "close": 4.34, "volume": 35445.0}, {"date": "2011-01-21", "close": 4.21, "volume": 27049.0}, {"date": "2011-01-24", "close": 4.21, "volume": 21153.0}, {"date": "2011-01-25", "close": 4.24, "volume": 7677.0}, {"date": "2011-01-27", "close": 4.33, "volume": 52570.0}, {"date": "2011-01-28", "close": 4.33, "volume": 65303.0}, {"date": "2011-01-31", "close": 4.28, "volume": 61514.0}, {"date": "2011-02-01", "close": 4.18, "volume": 83651.0}, {"date": "2011-02-02", "close": 4.26, "volume": 105133.0}, {"date": "2011-02-03", "close": 4.27, "volume": 2372.0}, {"date": "2011-02-04", "close": 4.35, "volume": 16817.0}, {"date": "2011-02-07", "close": 4.48, "volume": 108459.0}, {"date": "2011-02-08", "close": 4.56, "volume": 112321.0}, {"date": "2011-02-09", "close": 4.5, "volume": 88541.0}, {"date": "2011-02-10", "close": 4.51, "volume": 42920.0}, {"date": "2011-02-11", "close": 4.53, "volume": 26621.0}, {"date": "2011-02-14", "close": 4.57, "volume": 56721.0}, {"date": "2011-02-15", "close": 4.99, "volume": 473479.0}, {"date": "2011-02-16", "close": 5.03, "volume": 341679.0}, {"date": "2011-02-17", "close": 4.95, "volume": 183945.0}, {"date": "2011-02-18", "close": 5.01, "volume": 159881.0}, {"date": "2011-02-21", "close": 5.12, "volume": 174138.0}, {"date": "2011-02-22", "close": 5.09, "volume": 113084.0}, {"date": "2011-02-23", "close": 5.18, "volume": 56518.0}, {"date": "2011-02-24", "close": 5.2, "volume": 29996.0}, {"date": "2011-02-25", "close": 5.11, "volume": 58927.0}, {"date": "2011-02-28", "close": 5.17, "volume": 25558.0}, {"date": "2011-03-01", "close": 5.2, "volume": 136826.0}, {"date": "2011-03-02", "close": 5.3, "volume": 116114.0}, {"date": "2011-03-03", "close": 5.41, "volume": 85662.0}, {"date": "2011-03-04", "close": 5.54, "volume": 146675.0}, {"date": "2011-03-07", "close": 5.7, "volume": 123459.0}, {"date": "2011-03-08", "close": 5.65, "volume": 108599.0}, {"date": "2011-03-09", "close": 5.53, "volume": 68591.0}, {"date": "2011-03-10", "close": 5.32, "volume": 103288.0}, {"date": "2011-03-11", "close": 5.24, "volume": 171324.0}, {"date": "2011-03-14", "close": 5.05, "volume": 244348.0}, {"date": "2011-03-15", "close": 5.03, "volume": 217588.0}, {"date": "2011-03-16", "close": 5.36, "volume": 99622.0}, {"date": "2011-03-17", "close": 5.2, "volume": 139538.0}, {"date": "2011-03-18", "close": 5.37, "volume": 102516.0}, {"date": "2011-03-21", "close": 5.43, "volume": 88963.0}, {"date": "2011-03-22", "close": 5.5, "volume": 130322.0}, {"date": "2011-03-23", "close": 5.5, "volume": 154733.0}, {"date": "2011-03-24", "close": 5.48, "volume": 186709.0}, {"date": "2011-03-25", "close": 5.64, "volume": 125774.0}, {"date": "2011-03-28", "close": 5.62, "volume": 123073.0}, {"date": "2011-03-29", "close": 5.6, "volume": 91428.0}, {"date": "2011-03-30", "close": 5.65, "volume": 92589.0}, {"date": "2011-03-31", "close": 5.7, "volume": 85749.0}, {"date": "2011-04-01", "close": 6.05, "volume": 147838.0}, {"date": "2011-04-04", "close": 6.15, "volume": 268839.0}, {"date": "2011-04-05", "close": 6.06, "volume": 136210.0}, {"date": "2011-04-06", "close": 6.07, "volume": 94284.0}, {"date": "2011-04-07", "close": 5.89, "volume": 119540.0}, {"date": "2011-04-08", "close": 5.79, "volume": 107163.0}, {"date": "2011-04-11", "close": 5.94, "volume": 106184.0}, {"date": "2011-04-12", "close": 5.93, "volume": 79900.0}, {"date": "2011-04-13", "close": 5.85, "volume": 47645.0}, {"date": "2011-04-14", "close": 5.97, "volume": 68622.0}, {"date": "2011-04-15", "close": 5.9, "volume": 30246.0}, {"date": "2011-04-18", "close": 5.93, "volume": 48248.0}, {"date": "2011-04-19", "close": 5.75, "volume": 64589.0}, {"date": "2011-04-20", "close": 5.75, "volume": 25013.0}, {"date": "2011-04-21", "close": 5.94, "volume": 92156.0}, {"date": "2011-04-27", "close": 6.1, "volume": 120762.0}, {"date": "2011-04-28", "close": 5.97, "volume": 126554.0}, {"date": "2011-04-29", "close": 5.95, "volume": 81612.0}, {"date": "2011-05-02", "close": 5.8, "volume": 88665.0}, {"date": "2011-05-03", "close": 5.72, "volume": 45359.0}, {"date": "2011-05-04", "close": 5.54, "volume": 100918.0}, {"date": "2011-05-05", "close": 5.61, "volume": 127355.0}, {"date": "2011-05-06", "close": 5.73, "volume": 140370.0}, {"date": "2011-05-09", "close": 5.78, "volume": 129958.0}, {"date": "2011-05-10", "close": 5.79, "volume": 66360.0}, {"date": "2011-05-11", "close": 5.8, "volume": 48914.0}, {"date": "2011-05-12", "close": 5.62, "volume": 47612.0}, {"date": "2011-05-13", "close": 5.54, "volume": 30001.0}, {"date": "2011-05-16", "close": 5.2, "volume": 128334.0}, {"date": "2011-05-17", "close": 4.9, "volume": 203290.0}, {"date": "2011-05-18", "close": 5.06, "volume": 158309.0}, {"date": "2011-05-19", "close": 5.2, "volume": 625897.0}, {"date": "2011-05-20", "close": 5.4, "volume": 223001.0}, {"date": "2011-05-23", "close": 5.33, "volume": 109123.0}, {"date": "2011-05-24", "close": 5.26, "volume": 60985.0}, {"date": "2011-05-25", "close": 5.2, "volume": 49179.0}, {"date": "2011-05-26", "close": 5.07, "volume": 67556.0}, {"date": "2011-05-27", "close": 4.91, "volume": 141636.0}, {"date": "2011-05-30", "close": 5.07, "volume": 168115.0}, {"date": "2011-05-31", "close": 4.98, "volume": 51262.0}, {"date": "2011-06-01", "close": 4.95, "volume": 170193.0}, {"date": "2011-06-02", "close": 4.84, "volume": 171272.0}, {"date": "2011-06-03", "close": 4.53, "volume": 623444.0}, {"date": "2011-06-06", "close": 4.47, "volume": 269152.0}, {"date": "2011-06-07", "close": 4.37, "volume": 256348.0}, {"date": "2011-06-08", "close": 4.54, "volume": 143037.0}, {"date": "2011-06-09", "close": 4.75, "volume": 133684.0}, {"date": "2011-06-10", "close": 4.86, "volume": 218017.0}, {"date": "2011-06-14", "close": 4.83, "volume": 126484.0}, {"date": "2011-06-15", "close": 4.89, "volume": 149435.0}, {"date": "2011-06-16", "close": 4.89, "volume": 63515.0}, {"date": "2011-06-17", "close": 4.9, "volume": 91535.0}, {"date": "2011-06-20", "close": 4.87, "volume": 187080.0}, {"date": "2011-06-21", "close": 4.85, "volume": 89843.0}, {"date": "2011-06-22", "close": 4.96, "volume": 80365.0}, {"date": "2011-06-23", "close": 4.87, "volume": 13645.0}, {"date": "2011-06-24", "close": 4.81, "volume": 42473.0}, {"date": "2011-06-27", "close": 4.75, "volume": 29970.0}, {"date": "2011-06-28", "close": 4.7, "volume": 32363.0}, {"date": "2011-06-29", "close": 4.64, "volume": 29172.0}, {"date": "2011-06-30", "close": 4.75, "volume": 19861.0}, {"date": "2011-07-01", "close": 4.63, "volume": 48648.0}, {"date": "2011-07-04", "close": 4.78, "volume": 61761.0}, {"date": "2011-07-05", "close": 4.8, "volume": 18995.0}, {"date": "2011-07-06", "close": 4.72, "volume": 16509.0}, {"date": "2011-07-07", "close": 4.61, "volume": 65070.0}, {"date": "2011-07-08", "close": 4.69, "volume": 30766.0}, {"date": "2011-07-11", "close": 4.62, "volume": 41587.0}, {"date": "2011-07-12", "close": 4.51, "volume": 55341.0}, {"date": "2011-07-13", "close": 4.43, "volume": 102490.0}, {"date": "2011-07-14", "close": 4.44, "volume": 40636.0}, {"date": "2011-07-15", "close": 4.49, "volume": 36728.0}, {"date": "2011-07-18", "close": 4.45, "volume": 5780.0}, {"date": "2011-07-19", "close": 4.45, "volume": 39830.0}, {"date": "2011-07-20", "close": 4.5, "volume": 68464.0}, {"date": "2011-07-21", "close": 4.51, "volume": 23572.0}, {"date": "2011-07-22", "close": 4.5, "volume": 97472.0}, {"date": "2011-07-25", "close": 4.51, "volume": 20754.0}, {"date": "2011-07-26", "close": 4.47, "volume": 103122.0}, {"date": "2011-07-27", "close": 4.4, "volume": 63130.0}, {"date": "2011-07-28", "close": 4.3, "volume": 76260.0}, {"date": "2011-07-29", "close": 4.27, "volume": 65199.0}, {"date": "2011-08-01", "close": 4.33, "volume": 40231.0}, {"date": "2011-08-02", "close": 4.27, "volume": 8637.0}, {"date": "2011-08-03", "close": 4.16, "volume": 69559.0}, {"date": "2011-08-04", "close": 4.17, "volume": 71178.0}, {"date": "2011-08-05", "close": 3.9, "volume": 384788.0}, {"date": "2011-08-08", "close": 3.9, "volume": 390888.0}, {"date": "2011-08-09", "close": 3.82, "volume": 392663.0}, {"date": "2011-08-10", "close": 3.86, "volume": 137755.0}, {"date": "2011-08-11", "close": 3.98, "volume": 79993.0}, {"date": "2011-08-12", "close": 4.0, "volume": 121579.0}, {"date": "2011-08-15", "close": 4.27, "volume": 166044.0}, {"date": "2011-08-16", "close": 4.4, "volume": 460339.0}, {"date": "2011-08-17", "close": 4.18, "volume": 251682.0}, {"date": "2011-08-18", "close": 4.06, "volume": 298691.0}, {"date": "2011-08-19", "close": 3.95, "volume": 193185.0}, {"date": "2011-08-22", "close": 3.94, "volume": 73673.0}, {"date": "2011-08-23", "close": 3.86, "volume": 94031.0}, {"date": "2011-08-24", "close": 3.87, "volume": 98086.0}, {"date": "2011-08-25", "close": 3.95, "volume": 56369.0}, {"date": "2011-08-26", "close": 4.14, "volume": 163355.0}, {"date": "2011-08-29", "close": 4.15, "volume": 110896.0}, {"date": "2011-08-30", "close": 4.25, "volume": 76829.0}, {"date": "2011-08-31", "close": 4.29, "volume": 91809.0}, {"date": "2011-09-01", "close": 4.28, "volume": 58201.0}, {"date": "2011-09-02", "close": 4.34, "volume": 83991.0}, {"date": "2011-09-05", "close": 4.24, "volume": 46193.0}, {"date": "2011-09-06", "close": 4.18, "volume": 45773.0}, {"date": "2011-09-07", "close": 4.16, "volume": 62658.0}, {"date": "2011-09-08", "close": 4.22, "volume": 63675.0}, {"date": "2011-09-09", "close": 4.3, "volume": 44554.0}, {"date": "2011-09-12", "close": 4.3, "volume": 71655.0}, {"date": "2011-09-13", "close": 4.3, "volume": 56129.0}, {"date": "2011-09-14", "close": 4.23, "volume": 126128.0}, {"date": "2011-09-15", "close": 4.2, "volume": 61628.0}, {"date": "2011-09-16", "close": 4.38, "volume": 1052744.0}, {"date": "2011-09-19", "close": 4.35, "volume": 24363.0}, {"date": "2011-09-20", "close": 4.32, "volume": 37312.0}, {"date": "2011-09-21", "close": 4.15, "volume": 86756.0}, {"date": "2011-09-22", "close": 4.1, "volume": 78276.0}, {"date": "2011-09-23", "close": 3.94, "volume": 70247.0}, {"date": "2011-09-26", "close": 3.8, "volume": 57938.0}, {"date": "2011-09-27", "close": 3.82, "volume": 80664.0}, {"date": "2011-09-28", "close": 3.8, "volume": 44592.0}, {"date": "2011-09-29", "close": 3.9, "volume": 23199.0}, {"date": "2011-09-30", "close": 3.94, "volume": 15911.0}, {"date": "2011-10-03", "close": 3.89, "volume": 21899.0}, {"date": "2011-10-04", "close": 3.84, "volume": 5595.0}, {"date": "2011-10-05", "close": 3.86, "volume": 28000.0}, {"date": "2011-10-06", "close": 4.0, "volume": 17982.0}, {"date": "2011-10-07", "close": 3.95, "volume": 115476.0}, {"date": "2011-10-10", "close": 3.96, "volume": 45667.0}, {"date": "2011-10-11", "close": 3.98, "volume": 36644.0}, {"date": "2011-10-12", "close": 4.0, "volume": 49466.0}, {"date": "2011-10-13", "close": 4.06, "volume": 10328.0}, {"date": "2011-10-14", "close": 3.97, "volume": 16770.0}, {"date": "2011-10-17", "close": 3.93, "volume": 27218.0}, {"date": "2011-10-18", "close": 3.9, "volume": 21673.0}, {"date": "2011-10-19", "close": 3.95, "volume": 11075.0}, {"date": "2011-10-20", "close": 3.91, "volume": 11576.0}, {"date": "2011-10-21", "close": 3.9, "volume": 19044.0}, {"date": "2011-10-24", "close": 3.95, "volume": 20141.0}, {"date": "2011-10-25", "close": 3.9, "volume": 18957.0}, {"date": "2011-10-26", "close": 3.9, "volume": 44548.0}, {"date": "2011-10-27", "close": 3.96, "volume": 18644.0}, {"date": "2011-10-28", "close": 3.95, "volume": 32755.0}, {"date": "2011-10-31", "close": 3.93, "volume": 51314.0}, {"date": "2011-11-01", "close": 3.99, "volume": 11799.0}, {"date": "2011-11-02", "close": 3.94, "volume": 23292.0}, {"date": "2011-11-03", "close": 3.85, "volume": 59859.0}, {"date": "2011-11-04", "close": 3.89, "volume": 75196.0}, {"date": "2011-11-07", "close": 3.88, "volume": 69487.0}, {"date": "2011-11-08", "close": 4.2, "volume": 472618.0}, {"date": "2011-11-09", "close": 4.28, "volume": 249386.0}, {"date": "2011-11-10", "close": 4.3, "volume": 117708.0}, {"date": "2011-11-11", "close": 4.22, "volume": 103811.0}, {"date": "2011-11-14", "close": 4.24, "volume": 134964.0}, {"date": "2011-11-15", "close": 4.2, "volume": 64555.0}, {"date": "2011-11-16", "close": 4.2, "volume": 45543.0}, {"date": "2011-11-17", "close": 4.16, "volume": 83792.0}, {"date": "2011-11-18", "close": 4.09, "volume": 96159.0}, {"date": "2011-11-21", "close": 3.95, "volume": 75613.0}, {"date": "2011-11-22", "close": 3.9, "volume": 94214.0}, {"date": "2011-11-23", "close": 3.82, "volume": 84963.0}, {"date": "2011-11-24", "close": 3.7, "volume": 217250.0}, {"date": "2011-11-25", "close": 3.78, "volume": 163979.0}, {"date": "2011-11-28", "close": 3.94, "volume": 63378.0}, {"date": "2011-11-29", "close": 3.96, "volume": 51538.0}, {"date": "2011-11-30", "close": 3.98, "volume": 31411.0}, {"date": "2011-12-01", "close": 4.02, "volume": 65102.0}, {"date": "2011-12-02", "close": 4.04, "volume": 6326.0}, {"date": "2011-12-05", "close": 4.1, "volume": 73086.0}, {"date": "2011-12-06", "close": 4.1, "volume": 38190.0}, {"date": "2011-12-07", "close": 4.16, "volume": 58162.0}, {"date": "2011-12-08", "close": 4.33, "volume": 50648.0}, {"date": "2011-12-09", "close": 4.37, "volume": 80733.0}, {"date": "2011-12-12", "close": 4.4, "volume": 127492.0}, {"date": "2011-12-13", "close": 4.31, "volume": 50570.0}, {"date": "2011-12-14", "close": 4.25, "volume": 60524.0}, {"date": "2011-12-15", "close": 4.34, "volume": 57030.0}, {"date": "2011-12-16", "close": 4.38, "volume": 62209.0}, {"date": "2011-12-19", "close": 4.3, "volume": 235980.0}, {"date": "2011-12-20", "close": 4.32, "volume": 105637.0}, {"date": "2011-12-21", "close": 4.34, "volume": 55034.0}, {"date": "2011-12-22", "close": 4.3, "volume": 43988.0}, {"date": "2011-12-23", "close": 4.32, "volume": 6729.0}, {"date": "2011-12-28", "close": 4.37, "volume": 29809.0}, {"date": "2011-12-29", "close": 4.41, "volume": 94498.0}, {"date": "2011-12-30", "close": 4.48, "volume": 64949.0}, {"date": "2012-01-03", "close": 4.58, "volume": 113859.0}, {"date": "2012-01-04", "close": 4.53, "volume": 138146.0}, {"date": "2012-01-05", "close": 4.55, "volume": 19882.0}, {"date": "2012-01-06", "close": 4.55, "volume": 12806.0}, {"date": "2012-01-09", "close": 4.49, "volume": 29685.0}, {"date": "2012-01-10", "close": 4.51, "volume": 31744.0}, {"date": "2012-01-11", "close": 4.46, "volume": 32222.0}, {"date": "2012-01-12", "close": 4.4, "volume": 635.0}, {"date": "2012-01-13", "close": 4.35, "volume": 65816.0}, {"date": "2012-01-16", "close": 4.27, "volume": 25498.0}, {"date": "2012-01-17", "close": 4.36, "volume": 24469.0}, {"date": "2012-01-18", "close": 4.35, "volume": 17165.0}, {"date": "2012-01-19", "close": 4.37, "volume": 45706.0}, {"date": "2012-01-20", "close": 4.29, "volume": 28903.0}, {"date": "2012-01-23", "close": 4.29, "volume": 57089.0}, {"date": "2012-01-24", "close": 4.3, "volume": 82601.0}, {"date": "2012-01-25", "close": 4.49, "volume": 54349.0}, {"date": "2012-01-27", "close": 4.55, "volume": 69000.0}, {"date": "2012-01-30", "close": 4.65, "volume": 63034.0}, {"date": "2012-01-31", "close": 4.7, "volume": 176002.0}, {"date": "2012-02-01", "close": 4.76, "volume": 109118.0}, {"date": "2012-02-02", "close": 5.1, "volume": 365934.0}, {"date": "2012-02-03", "close": 5.11, "volume": 247448.0}, {"date": "2012-02-06", "close": 5.25, "volume": 231182.0}, {"date": "2012-02-07", "close": 5.17, "volume": 148214.0}, {"date": "2012-02-08", "close": 5.19, "volume": 108995.0}, {"date": "2012-02-09", "close": 5.32, "volume": 175400.0}, {"date": "2012-02-10", "close": 5.27, "volume": 122134.0}, {"date": "2012-02-13", "close": 5.31, "volume": 81142.0}, {"date": "2012-02-14", "close": 5.35, "volume": 230691.0}, {"date": "2012-02-15", "close": 5.41, "volume": 102169.0}, {"date": "2012-02-16", "close": 5.44, "volume": 269242.0}, {"date": "2012-02-17", "close": 5.41, "volume": 128565.0}, {"date": "2012-02-20", "close": 5.55, "volume": 151144.0}, {"date": "2012-02-21", "close": 5.48, "volume": 129444.0}, {"date": "2012-02-22", "close": 5.6, "volume": 279184.0}, {"date": "2012-02-23", "close": 5.75, "volume": 196340.0}, {"date": "2012-02-24", "close": 5.71, "volume": 122176.0}, {"date": "2012-02-27", "close": 5.75, "volume": 150045.0}, {"date": "2012-02-28", "close": 5.59, "volume": 242960.0}, {"date": "2012-02-29", "close": 5.8, "volume": 234962.0}, {"date": "2012-03-01", "close": 5.9, "volume": 158562.0}, {"date": "2012-03-02", "close": 5.84, "volume": 138399.0}, {"date": "2012-03-05", "close": 5.95, "volume": 131531.0}, {"date": "2012-03-06", "close": 5.95, "volume": 219256.0}, {"date": "2012-03-07", "close": 5.82, "volume": 191732.0}, {"date": "2012-03-08", "close": 5.76, "volume": 47551.0}, {"date": "2012-03-09", "close": 5.75, "volume": 65417.0}, {"date": "2012-03-12", "close": 5.71, "volume": 42678.0}, {"date": "2012-03-13", "close": 5.76, "volume": 146664.0}, {"date": "2012-03-14", "close": 5.97, "volume": 129198.0}, {"date": "2012-03-15", "close": 6.01, "volume": 176521.0}, {"date": "2012-03-16", "close": 5.9, "volume": 85695.0}, {"date": "2012-03-19", "close": 5.98, "volume": 117892.0}, {"date": "2012-03-20", "close": 6.0, "volume": 98271.0}, {"date": "2012-03-21", "close": 6.0, "volume": 69553.0}, {"date": "2012-03-22", "close": 5.89, "volume": 66171.0}, {"date": "2012-03-23", "close": 5.71, "volume": 185852.0}, {"date": "2012-03-26", "close": 5.79, "volume": 107366.0}, {"date": "2012-03-27", "close": 5.85, "volume": 78984.0}, {"date": "2012-03-28", "close": 5.93, "volume": 71597.0}, {"date": "2012-03-29", "close": 5.91, "volume": 31280.0}, {"date": "2012-03-30", "close": 5.85, "volume": 44847.0}, {"date": "2012-04-02", "close": 5.68, "volume": 158693.0}, {"date": "2012-04-03", "close": 5.7, "volume": 77399.0}, {"date": "2012-04-04", "close": 5.59, "volume": 93491.0}, {"date": "2012-04-05", "close": 5.57, "volume": 66892.0}, {"date": "2012-04-10", "close": 5.57, "volume": 65542.0}, {"date": "2012-04-11", "close": 5.69, "volume": 53940.0}, {"date": "2012-04-12", "close": 5.87, "volume": 57001.0}, {"date": "2012-04-13", "close": 5.85, "volume": 57285.0}, {"date": "2012-04-16", "close": 5.85, "volume": 48219.0}, {"date": "2012-04-17", "close": 5.94, "volume": 176105.0}, {"date": "2012-04-18", "close": 5.88, "volume": 43854.0}, {"date": "2012-04-19", "close": 5.94, "volume": 57227.0}, {"date": "2012-04-20", "close": 5.93, "volume": 36099.0}, {"date": "2012-04-23", "close": 5.96, "volume": 90862.0}, {"date": "2012-04-24", "close": 5.97, "volume": 41185.0}, {"date": "2012-04-26", "close": 5.97, "volume": 51021.0}, {"date": "2012-04-27", "close": 5.97, "volume": 34203.0}, {"date": "2012-04-30", "close": 6.0, "volume": 85382.0}, {"date": "2012-05-01", "close": 6.0, "volume": 128600.0}, {"date": "2012-05-02", "close": 5.96, "volume": 111846.0}, {"date": "2012-05-03", "close": 5.98, "volume": 53808.0}, {"date": "2012-05-04", "close": 5.9, "volume": 45854.0}, {"date": "2012-05-07", "close": 5.67, "volume": 102346.0}, {"date": "2012-05-08", "close": 5.89, "volume": 106207.0}, {"date": "2012-05-09", "close": 5.86, "volume": 78837.0}, {"date": "2012-05-10", "close": 5.79, "volume": 87764.0}, {"date": "2012-05-11", "close": 5.77, "volume": 45766.0}, {"date": "2012-05-14", "close": 5.88, "volume": 41021.0}, {"date": "2012-05-15", "close": 5.97, "volume": 78952.0}, {"date": "2012-05-16", "close": 5.92, "volume": 63403.0}, {"date": "2012-05-17", "close": 5.89, "volume": 45310.0}, {"date": "2012-05-18", "close": 5.72, "volume": 164159.0}, {"date": "2012-05-21", "close": 5.84, "volume": 64419.0}, {"date": "2012-05-22", "close": 5.94, "volume": 77034.0}, {"date": "2012-05-23", "close": 5.75, "volume": 67683.0}, {"date": "2012-05-24", "close": 5.72, "volume": 145201.0}, {"date": "2012-05-25", "close": 5.69, "volume": 19909.0}, {"date": "2012-05-28", "close": 5.69, "volume": 15645.0}, {"date": "2012-05-29", "close": 5.8, "volume": 33554.0}, {"date": "2012-05-30", "close": 5.8, "volume": 459336.0}, {"date": "2012-05-31", "close": 5.96, "volume": 80614.0}, {"date": "2012-06-01", "close": 5.94, "volume": 15355.0}, {"date": "2012-06-04", "close": 5.77, "volume": 39072.0}, {"date": "2012-06-05", "close": 5.9, "volume": 61624.0}, {"date": "2012-06-06", "close": 5.88, "volume": 63772.0}, {"date": "2012-06-07", "close": 5.9, "volume": 31988.0}, {"date": "2012-06-08", "close": 5.73, "volume": 37610.0}, {"date": "2012-06-12", "close": 5.78, "volume": 49293.0}, {"date": "2012-06-13", "close": 5.83, "volume": 9552.0}, {"date": "2012-06-14", "close": 5.8, "volume": 61916.0}, {"date": "2012-06-15", "close": 5.89, "volume": 91812.0}, {"date": "2012-06-18", "close": 5.94, "volume": 119200.0}, {"date": "2012-06-19", "close": 5.9, "volume": 22067.0}, {"date": "2012-06-20", "close": 5.88, "volume": 31636.0}, {"date": "2012-06-21", "close": 5.92, "volume": 212380.0}, {"date": "2012-06-22", "close": 5.87, "volume": 29336.0}, {"date": "2012-06-25", "close": 5.92, "volume": 88461.0}, {"date": "2012-06-26", "close": 5.86, "volume": 151193.0}, {"date": "2012-06-27", "close": 5.92, "volume": 49879.0}, {"date": "2012-06-28", "close": 5.79, "volume": 97702.0}, {"date": "2012-06-29", "close": 5.79, "volume": 57445.0}, {"date": "2012-07-02", "close": 5.83, "volume": 51598.0}, {"date": "2012-07-03", "close": 5.83, "volume": 21041.0}, {"date": "2012-07-04", "close": 5.82, "volume": 66982.0}, {"date": "2012-07-05", "close": 5.92, "volume": 105763.0}, {"date": "2012-07-06", "close": 6.07, "volume": 275493.0}, {"date": "2012-07-09", "close": 6.1, "volume": 114385.0}, {"date": "2012-07-10", "close": 6.22, "volume": 168313.0}, {"date": "2012-07-11", "close": 6.3, "volume": 166186.0}, {"date": "2012-07-12", "close": 6.44, "volume": 418047.0}, {"date": "2012-07-13", "close": 6.44, "volume": 304029.0}, {"date": "2012-07-16", "close": 6.37, "volume": 59145.0}, {"date": "2012-07-17", "close": 6.37, "volume": 38349.0}, {"date": "2012-07-18", "close": 6.31, "volume": 26779.0}, {"date": "2012-07-19", "close": 6.38, "volume": 44801.0}, {"date": "2012-07-20", "close": 6.4, "volume": 116381.0}, {"date": "2012-07-23", "close": 6.4, "volume": 21877.0}, {"date": "2012-07-24", "close": 6.35, "volume": 34993.0}, {"date": "2012-07-25", "close": 6.2, "volume": 67777.0}, {"date": "2012-07-26", "close": 6.37, "volume": 68020.0}, {"date": "2012-07-27", "close": 6.25, "volume": 81213.0}, {"date": "2012-07-30", "close": 6.39, "volume": 55323.0}, {"date": "2012-07-31", "close": 6.5, "volume": 110115.0}, {"date": "2012-08-01", "close": 6.67, "volume": 86342.0}, {"date": "2012-08-02", "close": 6.85, "volume": 112623.0}, {"date": "2012-08-03", "close": 6.67, "volume": 32780.0}, {"date": "2012-08-06", "close": 6.76, "volume": 45398.0}, {"date": "2012-08-07", "close": 6.24, "volume": 310046.0}, {"date": "2012-08-08", "close": 5.9, "volume": 502990.0}, {"date": "2012-08-09", "close": 6.08, "volume": 165470.0}, {"date": "2012-08-10", "close": 6.05, "volume": 139698.0}, {"date": "2012-08-13", "close": 6.06, "volume": 99039.0}, {"date": "2012-08-14", "close": 6.03, "volume": 109696.0}, {"date": "2012-08-15", "close": 5.98, "volume": 93830.0}, {"date": "2012-08-16", "close": 6.25, "volume": 224671.0}, {"date": "2012-08-17", "close": 6.3, "volume": 168705.0}, {"date": "2012-08-20", "close": 6.5, "volume": 147060.0}, {"date": "2012-08-21", "close": 6.6, "volume": 155289.0}, {"date": "2012-08-22", "close": 6.65, "volume": 166016.0}, {"date": "2012-08-23", "close": 6.6, "volume": 89131.0}, {"date": "2012-08-24", "close": 6.3, "volume": 79009.0}, {"date": "2012-08-27", "close": 6.48, "volume": 60296.0}, {"date": "2012-08-28", "close": 6.41, "volume": 77796.0}, {"date": "2012-08-29", "close": 6.3, "volume": 46923.0}, {"date": "2012-08-30", "close": 6.14, "volume": 71093.0}, {"date": "2012-08-31", "close": 6.11, "volume": 113492.0}, {"date": "2012-09-03", "close": 6.07, "volume": 99646.0}, {"date": "2012-09-04", "close": 6.33, "volume": 55146.0}, {"date": "2012-09-05", "close": 6.35, "volume": 45852.0}, {"date": "2012-09-06", "close": 6.61, "volume": 146514.0}, {"date": "2012-09-07", "close": 6.62, "volume": 62965.0}, {"date": "2012-09-10", "close": 6.78, "volume": 253748.0}, {"date": "2012-09-11", "close": 6.79, "volume": 195141.0}, {"date": "2012-09-12", "close": 6.88, "volume": 55935.0}, {"date": "2012-09-13", "close": 6.8, "volume": 162321.0}, {"date": "2012-09-14", "close": 6.72, "volume": 108567.0}, {"date": "2012-09-17", "close": 6.52, "volume": 45372.0}, {"date": "2012-09-18", "close": 6.32, "volume": 68398.0}, {"date": "2012-09-19", "close": 6.35, "volume": 43189.0}, {"date": "2012-09-20", "close": 6.32, "volume": 39919.0}, {"date": "2012-09-21", "close": 6.49, "volume": 42158.0}, {"date": "2012-09-24", "close": 6.44, "volume": 39130.0}, {"date": "2012-09-25", "close": 6.3, "volume": 119342.0}, {"date": "2012-09-26", "close": 6.2, "volume": 67051.0}, {"date": "2012-09-27", "close": 6.32, "volume": 57502.0}, {"date": "2012-09-28", "close": 6.36, "volume": 47329.0}, {"date": "2012-10-01", "close": 6.4, "volume": 64232.0}, {"date": "2012-10-02", "close": 6.48, "volume": 161767.0}, {"date": "2012-10-03", "close": 6.46, "volume": 34130.0}, {"date": "2012-10-04", "close": 6.6, "volume": 102338.0}, {"date": "2012-10-05", "close": 6.67, "volume": 85419.0}, {"date": "2012-10-08", "close": 6.63, "volume": 55989.0}, {"date": "2012-10-09", "close": 6.7, "volume": 54555.0}, {"date": "2012-10-10", "close": 6.63, "volume": 69668.0}, {"date": "2012-10-11", "close": 6.67, "volume": 48936.0}, {"date": "2012-10-12", "close": 6.67, "volume": 53001.0}, {"date": "2012-10-15", "close": 6.79, "volume": 55408.0}, {"date": "2012-10-16", "close": 6.66, "volume": 44020.0}, {"date": "2012-10-17", "close": 6.69, "volume": 72585.0}, {"date": "2012-10-18", "close": 6.85, "volume": 35040.0}, {"date": "2012-10-19", "close": 7.0, "volume": 73343.0}, {"date": "2012-10-22", "close": 7.1, "volume": 47569.0}, {"date": "2012-10-23", "close": 7.25, "volume": 171164.0}, {"date": "2012-10-24", "close": 7.15, "volume": 118333.0}, {"date": "2012-10-25", "close": 7.15, "volume": 63844.0}, {"date": "2012-10-26", "close": 7.1, "volume": 28676.0}, {"date": "2012-10-29", "close": 7.05, "volume": 68786.0}, {"date": "2012-10-30", "close": 7.17, "volume": 82158.0}, {"date": "2012-10-31", "close": 7.03, "volume": 75377.0}, {"date": "2012-11-01", "close": 7.19, "volume": 59342.0}, {"date": "2012-11-02", "close": 7.2, "volume": 188221.0}, {"date": "2012-11-05", "close": 7.21, "volume": 52614.0}, {"date": "2012-11-06", "close": 7.36, "volume": 68633.0}, {"date": "2012-11-07", "close": 7.7, "volume": 155330.0}, {"date": "2012-11-08", "close": 7.7, "volume": 177234.0}, {"date": "2012-11-09", "close": 7.8, "volume": 125141.0}, {"date": "2012-11-12", "close": 7.9, "volume": 142807.0}, {"date": "2012-11-13", "close": 7.9, "volume": 170781.0}, {"date": "2012-11-14", "close": 7.86, "volume": 67032.0}, {"date": "2012-11-15", "close": 8.0, "volume": 186661.0}, {"date": "2012-11-16", "close": 8.0, "volume": 72432.0}, {"date": "2012-11-19", "close": 8.13, "volume": 128733.0}, {"date": "2012-11-20", "close": 8.12, "volume": 127636.0}, {"date": "2012-11-21", "close": 7.97, "volume": 94762.0}, {"date": "2012-11-22", "close": 8.05, "volume": 197513.0}, {"date": "2012-11-23", "close": 8.05, "volume": 28677.0}, {"date": "2012-11-26", "close": 8.05, "volume": 114192.0}, {"date": "2012-11-27", "close": 8.02, "volume": 50005.0}, {"date": "2012-11-28", "close": 8.28, "volume": 151137.0}, {"date": "2012-11-29", "close": 8.18, "volume": 156537.0}, {"date": "2012-11-30", "close": 7.6, "volume": 1096462.0}, {"date": "2012-12-03", "close": 7.3, "volume": 645688.0}, {"date": "2012-12-04", "close": 7.76, "volume": 217066.0}, {"date": "2012-12-05", "close": 7.96, "volume": 103100.0}, {"date": "2012-12-06", "close": 7.78, "volume": 74093.0}, {"date": "2012-12-07", "close": 7.93, "volume": 49381.0}, {"date": "2012-12-10", "close": 7.92, "volume": 52473.0}, {"date": "2012-12-11", "close": 7.7, "volume": 65456.0}, {"date": "2012-12-12", "close": 7.99, "volume": 123137.0}, {"date": "2012-12-13", "close": 8.0, "volume": 95812.0}, {"date": "2012-12-14", "close": 8.05, "volume": 96595.0}, {"date": "2012-12-17", "close": 8.2, "volume": 72082.0}, {"date": "2012-12-18", "close": 8.05, "volume": 33363.0}, {"date": "2012-12-19", "close": 8.19, "volume": 134048.0}, {"date": "2012-12-20", "close": 8.15, "volume": 91671.0}, {"date": "2012-12-21", "close": 8.1, "volume": 106834.0}, {"date": "2012-12-24", "close": 8.14, "volume": 75823.0}, {"date": "2012-12-27", "close": 8.11, "volume": 10029.0}, {"date": "2012-12-28", "close": 8.12, "volume": 18895.0}, {"date": "2012-12-31", "close": 8.13, "volume": 55093.0}, {"date": "2013-01-02", "close": 8.14, "volume": 75268.0}, {"date": "2013-01-03", "close": 8.58, "volume": 268616.0}, {"date": "2013-01-04", "close": 8.31, "volume": 116879.0}, {"date": "2013-01-07", "close": 8.48, "volume": 112498.0}, {"date": "2013-01-08", "close": 8.47, "volume": 153684.0}, {"date": "2013-01-09", "close": 8.4, "volume": 29465.0}, {"date": "2013-01-10", "close": 8.41, "volume": 63517.0}, {"date": "2013-01-11", "close": 8.65, "volume": 141495.0}, {"date": "2013-01-14", "close": 8.78, "volume": 134093.0}, {"date": "2013-01-15", "close": 8.83, "volume": 68248.0}, {"date": "2013-01-16", "close": 8.8, "volume": 64649.0}, {"date": "2013-01-17", "close": 8.82, "volume": 84197.0}, {"date": "2013-01-18", "close": 8.82, "volume": 81695.0}, {"date": "2013-01-21", "close": 8.94, "volume": 103577.0}, {"date": "2013-01-22", "close": 9.1, "volume": 86239.0}, {"date": "2013-01-23", "close": 9.08, "volume": 59606.0}, {"date": "2013-01-24", "close": 8.97, "volume": 60173.0}, {"date": "2013-01-25", "close": 8.91, "volume": 85140.0}, {"date": "2013-01-29", "close": 9.0, "volume": 131317.0}, {"date": "2013-01-30", "close": 9.05, "volume": 106318.0}, {"date": "2013-01-31", "close": 9.0, "volume": 101065.0}, {"date": "2013-02-01", "close": 9.0, "volume": 141797.0}, {"date": "2013-02-04", "close": 9.06, "volume": 193130.0}, {"date": "2013-02-05", "close": 8.97, "volume": 137101.0}, {"date": "2013-02-06", "close": 9.4, "volume": 159748.0}, {"date": "2013-02-07", "close": 9.35, "volume": 104021.0}, {"date": "2013-02-08", "close": 9.11, "volume": 286925.0}, {"date": "2013-02-11", "close": 8.86, "volume": 118077.0}, {"date": "2013-02-12", "close": 8.89, "volume": 112452.0}, {"date": "2013-02-13", "close": 8.93, "volume": 39536.0}, {"date": "2013-02-14", "close": 9.17, "volume": 164860.0}, {"date": "2013-02-15", "close": 9.17, "volume": 79697.0}, {"date": "2013-02-18", "close": 9.38, "volume": 112522.0}, {"date": "2013-02-19", "close": 9.53, "volume": 161717.0}, {"date": "2013-02-20", "close": 9.6, "volume": 115779.0}, {"date": "2013-02-21", "close": 9.37, "volume": 127365.0}, {"date": "2013-02-22", "close": 9.59, "volume": 107789.0}, {"date": "2013-02-25", "close": 9.68, "volume": 237903.0}, {"date": "2013-02-26", "close": 9.79, "volume": 131122.0}, {"date": "2013-02-27", "close": 9.69, "volume": 73356.0}, {"date": "2013-02-28", "close": 9.9, "volume": 111176.0}, {"date": "2013-03-01", "close": 9.86, "volume": 161786.0}, {"date": "2013-03-04", "close": 9.64, "volume": 64493.0}, {"date": "2013-03-05", "close": 9.8, "volume": 95757.0}, {"date": "2013-03-06", "close": 9.7, "volume": 129876.0}, {"date": "2013-03-07", "close": 9.57, "volume": 99674.0}, {"date": "2013-03-08", "close": 9.64, "volume": 37223.0}, {"date": "2013-03-11", "close": 9.34, "volume": 69042.0}, {"date": "2013-03-12", "close": 9.09, "volume": 124470.0}, {"date": "2013-03-13", "close": 8.6, "volume": 380324.0}, {"date": "2013-03-14", "close": 8.7, "volume": 380352.0}, {"date": "2013-03-15", "close": 8.9, "volume": 427756.0}, {"date": "2013-03-18", "close": 8.75, "volume": 137734.0}, {"date": "2013-03-19", "close": 8.62, "volume": 105257.0}, {"date": "2013-03-20", "close": 8.22, "volume": 138131.0}, {"date": "2013-03-21", "close": 8.37, "volume": 302926.0}, {"date": "2013-03-22", "close": 8.14, "volume": 151547.0}, {"date": "2013-03-25", "close": 8.0, "volume": 220069.0}, {"date": "2013-03-26", "close": 8.35, "volume": 232681.0}, {"date": "2013-03-27", "close": 8.87, "volume": 203027.0}, {"date": "2013-03-28", "close": 8.93, "volume": 79899.0}, {"date": "2013-04-02", "close": 9.09, "volume": 91494.0}, {"date": "2013-04-03", "close": 9.0, "volume": 86925.0}, {"date": "2013-04-04", "close": 8.79, "volume": 49912.0}, {"date": "2013-04-05", "close": 9.0, "volume": 42202.0}, {"date": "2013-04-08", "close": 8.99, "volume": 21350.0}, {"date": "2013-04-09", "close": 8.79, "volume": 98164.0}, {"date": "2013-04-10", "close": 8.93, "volume": 50688.0}, {"date": "2013-04-11", "close": 8.81, "volume": 31811.0}, {"date": "2013-04-12", "close": 8.91, "volume": 46925.0}, {"date": "2013-04-15", "close": 8.82, "volume": 43926.0}, {"date": "2013-04-16", "close": 8.58, "volume": 40830.0}, {"date": "2013-04-17", "close": 8.56, "volume": 45445.0}, {"date": "2013-04-18", "close": 8.32, "volume": 96368.0}, {"date": "2013-04-19", "close": 8.65, "volume": 79298.0}, {"date": "2013-04-22", "close": 8.7, "volume": 78025.0}, {"date": "2013-04-23", "close": 8.85, "volume": 100013.0}, {"date": "2013-04-24", "close": 8.99, "volume": 181511.0}, {"date": "2013-04-26", "close": 8.9, "volume": 46535.0}, {"date": "2013-04-29", "close": 8.83, "volume": 60257.0}, {"date": "2013-04-30", "close": 8.89, "volume": 56850.0}, {"date": "2013-05-01", "close": 8.98, "volume": 61854.0}, {"date": "2013-05-02", "close": 8.73, "volume": 99756.0}, {"date": "2013-05-03", "close": 8.84, "volume": 44974.0}, {"date": "2013-05-06", "close": 8.89, "volume": 74045.0}, {"date": "2013-05-07", "close": 9.01, "volume": 58579.0}, {"date": "2013-05-08", "close": 9.36, "volume": 159238.0}, {"date": "2013-05-09", "close": 9.38, "volume": 153988.0}, {"date": "2013-05-10", "close": 9.4, "volume": 62311.0}, {"date": "2013-05-13", "close": 9.34, "volume": 41708.0}, {"date": "2013-05-14", "close": 9.34, "volume": 62744.0}, {"date": "2013-05-15", "close": 9.19, "volume": 67591.0}, {"date": "2013-05-16", "close": 9.55, "volume": 157991.0}, {"date": "2013-05-17", "close": 9.67, "volume": 143372.0}, {"date": "2013-05-20", "close": 9.74, "volume": 110631.0}, {"date": "2013-05-21", "close": 9.65, "volume": 65613.0}, {"date": "2013-05-22", "close": 9.4, "volume": 75725.0}, {"date": "2013-05-23", "close": 9.17, "volume": 134846.0}, {"date": "2013-05-24", "close": 8.83, "volume": 138432.0}, {"date": "2013-05-27", "close": 9.14, "volume": 88597.0}, {"date": "2013-05-28", "close": 9.4, "volume": 75697.0}, {"date": "2013-05-29", "close": 9.5, "volume": 140904.0}, {"date": "2013-05-30", "close": 9.57, "volume": 58886.0}, {"date": "2013-05-31", "close": 9.79, "volume": 56686.0}, {"date": "2013-06-03", "close": 9.18, "volume": 73637.0}, {"date": "2013-06-04", "close": 9.26, "volume": 54609.0}, {"date": "2013-06-05", "close": 9.01, "volume": 57415.0}, {"date": "2013-06-06", "close": 8.4, "volume": 259874.0}, {"date": "2013-06-07", "close": 8.33, "volume": 132795.0}, {"date": "2013-06-11", "close": 8.81, "volume": 81978.0}, {"date": "2013-06-12", "close": 9.0, "volume": 101643.0}, {"date": "2013-06-13", "close": 9.25, "volume": 255253.0}, {"date": "2013-06-14", "close": 9.4, "volume": 95144.0}, {"date": "2013-06-17", "close": 9.38, "volume": 61164.0}, {"date": "2013-06-18", "close": 9.35, "volume": 39565.0}, {"date": "2013-06-19", "close": 9.45, "volume": 1271850.0}, {"date": "2013-06-20", "close": 9.44, "volume": 63199.0}, {"date": "2013-06-21", "close": 9.45, "volume": 50609.0}, {"date": "2013-06-24", "close": 9.3, "volume": 73333.0}, {"date": "2013-06-25", "close": 9.3, "volume": 74209.0}, {"date": "2013-06-26", "close": 9.47, "volume": 131122.0}, {"date": "2013-06-27", "close": 9.47, "volume": 267185.0}, {"date": "2013-06-28", "close": 9.4, "volume": 55357.0}, {"date": "2013-07-01", "close": 9.25, "volume": 56910.0}, {"date": "2013-07-02", "close": 9.3, "volume": 76583.0}, {"date": "2013-07-03", "close": 9.3, "volume": 62980.0}, {"date": "2013-07-04", "close": 9.32, "volume": 81867.0}, {"date": "2013-07-05", "close": 9.37, "volume": 59001.0}, {"date": "2013-07-08", "close": 9.3, "volume": 60624.0}, {"date": "2013-07-09", "close": 9.4, "volume": 65599.0}, {"date": "2013-07-10", "close": 9.65, "volume": 124769.0}, {"date": "2013-07-11", "close": 9.66, "volume": 52490.0}, {"date": "2013-07-12", "close": 9.47, "volume": 75249.0}, {"date": "2013-07-15", "close": 9.53, "volume": 21910.0}, {"date": "2013-07-16", "close": 9.65, "volume": 74982.0}, {"date": "2013-07-17", "close": 9.58, "volume": 20468.0}, {"date": "2013-07-18", "close": 9.54, "volume": 31683.0}, {"date": "2013-07-19", "close": 9.55, "volume": 36223.0}, {"date": "2013-07-22", "close": 9.59, "volume": 26371.0}, {"date": "2013-07-23", "close": 9.85, "volume": 209371.0}, {"date": "2013-07-24", "close": 9.8, "volume": 79592.0}, {"date": "2013-07-25", "close": 9.71, "volume": 39968.0}, {"date": "2013-07-26", "close": 9.55, "volume": 41784.0}, {"date": "2013-07-29", "close": 9.59, "volume": 35271.0}, {"date": "2013-07-30", "close": 9.44, "volume": 59798.0}, {"date": "2013-07-31", "close": 9.6, "volume": 27319.0}, {"date": "2013-08-01", "close": 9.42, "volume": 42392.0}, {"date": "2013-08-02", "close": 9.5, "volume": 69968.0}, {"date": "2013-08-05", "close": 9.5, "volume": 47165.0}, {"date": "2013-08-06", "close": 9.53, "volume": 111104.0}, {"date": "2013-08-07", "close": 9.6, "volume": 182772.0}, {"date": "2013-08-08", "close": 9.69, "volume": 69837.0}, {"date": "2013-08-09", "close": 9.72, "volume": 117910.0}, {"date": "2013-08-12", "close": 9.74, "volume": 104992.0}, {"date": "2013-08-13", "close": 9.86, "volume": 240298.0}, {"date": "2013-08-14", "close": 10.03, "volume": 250885.0}, {"date": "2013-08-15", "close": 10.15, "volume": 162920.0}, {"date": "2013-08-16", "close": 10.06, "volume": 132660.0}, {"date": "2013-08-19", "close": 10.24, "volume": 163094.0}, {"date": "2013-08-20", "close": 10.02, "volume": 78384.0}, {"date": "2013-08-21", "close": 10.07, "volume": 47692.0}, {"date": "2013-08-22", "close": 10.03, "volume": 74273.0}, {"date": "2013-08-23", "close": 10.12, "volume": 101346.0}, {"date": "2013-08-26", "close": 10.15, "volume": 119580.0}, {"date": "2013-08-27", "close": 10.18, "volume": 137588.0}, {"date": "2013-08-28", "close": 10.1, "volume": 73087.0}, {"date": "2013-08-29", "close": 9.83, "volume": 82293.0}, {"date": "2013-08-30", "close": 9.99, "volume": 71380.0}, {"date": "2013-09-02", "close": 10.05, "volume": 84747.0}, {"date": "2013-09-03", "close": 10.17, "volume": 51867.0}, {"date": "2013-09-04", "close": 10.2, "volume": 24285.0}, {"date": "2013-09-05", "close": 10.5, "volume": 120121.0}, {"date": "2013-09-06", "close": 10.69, "volume": 90294.0}, {"date": "2013-09-09", "close": 10.79, "volume": 145535.0}, {"date": "2013-09-10", "close": 10.37, "volume": 75874.0}, {"date": "2013-09-11", "close": 10.2, "volume": 110055.0}, {"date": "2013-09-12", "close": 10.28, "volume": 114534.0}, {"date": "2013-09-13", "close": 10.29, "volume": 72936.0}, {"date": "2013-09-16", "close": 10.1, "volume": 61200.0}, {"date": "2013-09-17", "close": 10.11, "volume": 59049.0}, {"date": "2013-09-18", "close": 10.12, "volume": 32416.0}, {"date": "2013-09-19", "close": 10.09, "volume": 39861.0}, {"date": "2013-09-20", "close": 10.11, "volume": 88573.0}, {"date": "2013-09-23", "close": 9.9, "volume": 52281.0}, {"date": "2013-09-24", "close": 9.68, "volume": 153798.0}, {"date": "2013-09-25", "close": 9.67, "volume": 56053.0}, {"date": "2013-09-26", "close": 9.56, "volume": 58509.0}, {"date": "2013-09-27", "close": 9.42, "volume": 166280.0}, {"date": "2013-09-30", "close": 9.54, "volume": 85457.0}, {"date": "2013-10-01", "close": 9.68, "volume": 72846.0}, {"date": "2013-10-02", "close": 9.92, "volume": 95835.0}, {"date": "2013-10-03", "close": 9.5, "volume": 713027.0}, {"date": "2013-10-04", "close": 9.48, "volume": 105465.0}, {"date": "2013-10-07", "close": 9.46, "volume": 68872.0}, {"date": "2013-10-08", "close": 9.24, "volume": 134053.0}, {"date": "2013-10-09", "close": 8.91, "volume": 322344.0}, {"date": "2013-10-10", "close": 8.93, "volume": 135829.0}, {"date": "2013-10-11", "close": 9.35, "volume": 133609.0}, {"date": "2013-10-14", "close": 9.34, "volume": 95847.0}, {"date": "2013-10-15", "close": 9.42, "volume": 125335.0}, {"date": "2013-10-16", "close": 9.37, "volume": 88604.0}, {"date": "2013-10-17", "close": 9.27, "volume": 64402.0}, {"date": "2013-10-18", "close": 9.55, "volume": 152252.0}, {"date": "2013-10-21", "close": 9.6, "volume": 133188.0}, {"date": "2013-10-22", "close": 9.61, "volume": 38046.0}, {"date": "2013-10-23", "close": 9.67, "volume": 99085.0}, {"date": "2013-10-24", "close": 9.72, "volume": 82417.0}, {"date": "2013-10-25", "close": 9.63, "volume": 87022.0}, {"date": "2013-10-28", "close": 9.76, "volume": 95435.0}, {"date": "2013-10-29", "close": 9.85, "volume": 133662.0}, {"date": "2013-10-30", "close": 9.94, "volume": 145870.0}, {"date": "2013-10-31", "close": 9.92, "volume": 74135.0}, {"date": "2013-11-01", "close": 9.75, "volume": 72711.0}, {"date": "2013-11-04", "close": 9.7, "volume": 127101.0}, {"date": "2013-11-05", "close": 9.63, "volume": 65216.0}, {"date": "2013-11-06", "close": 9.79, "volume": 61029.0}, {"date": "2013-11-07", "close": 9.57, "volume": 86091.0}, {"date": "2013-11-08", "close": 9.32, "volume": 107853.0}, {"date": "2013-11-11", "close": 9.43, "volume": 79804.0}, {"date": "2013-11-12", "close": 9.39, "volume": 150755.0}, {"date": "2013-11-13", "close": 9.38, "volume": 75426.0}, {"date": "2013-11-14", "close": 9.45, "volume": 64422.0}, {"date": "2013-11-15", "close": 9.25, "volume": 68361.0}, {"date": "2013-11-18", "close": 9.13, "volume": 94965.0}, {"date": "2013-11-19", "close": 9.45, "volume": 134039.0}, {"date": "2013-11-20", "close": 9.2, "volume": 78376.0}, {"date": "2013-11-21", "close": 9.18, "volume": 59237.0}, {"date": "2013-11-22", "close": 9.17, "volume": 26542.0}, {"date": "2013-11-25", "close": 9.17, "volume": 61475.0}, {"date": "2013-11-26", "close": 9.4, "volume": 126783.0}, {"date": "2013-11-27", "close": 9.21, "volume": 19553.0}, {"date": "2013-11-28", "close": 9.0, "volume": 86571.0}, {"date": "2013-11-29", "close": 9.0, "volume": 49830.0}, {"date": "2013-12-02", "close": 8.61, "volume": 193888.0}, {"date": "2013-12-03", "close": 8.75, "volume": 118762.0}, {"date": "2013-12-04", "close": 8.87, "volume": 41530.0}, {"date": "2013-12-05", "close": 8.6, "volume": 70011.0}, {"date": "2013-12-06", "close": 8.54, "volume": 106386.0}, {"date": "2013-12-09", "close": 8.79, "volume": 63026.0}, {"date": "2013-12-10", "close": 9.05, "volume": 56181.0}, {"date": "2013-12-11", "close": 8.86, "volume": 35069.0}, {"date": "2013-12-12", "close": 8.78, "volume": 81375.0}, {"date": "2013-12-13", "close": 8.9, "volume": 34901.0}, {"date": "2013-12-16", "close": 8.86, "volume": 22613.0}, {"date": "2013-12-17", "close": 8.8, "volume": 58097.0}, {"date": "2013-12-18", "close": 8.62, "volume": 44587.0}, {"date": "2013-12-19", "close": 8.57, "volume": 57853.0}, {"date": "2013-12-20", "close": 8.56, "volume": 91105.0}, {"date": "2013-12-23", "close": 8.99, "volume": 60485.0}, {"date": "2013-12-24", "close": 9.05, "volume": 27060.0}, {"date": "2013-12-27", "close": 9.26, "volume": 33380.0}, {"date": "2013-12-30", "close": 9.4, "volume": 43932.0}, {"date": "2013-12-31", "close": 9.65, "volume": 71509.0}, {"date": "2014-01-02", "close": 9.5, "volume": 34019.0}, {"date": "2014-01-03", "close": 9.38, "volume": 32509.0}, {"date": "2014-01-06", "close": 9.6, "volume": 59663.0}, {"date": "2014-01-07", "close": 9.41, "volume": 109938.0}, {"date": "2014-01-08", "close": 9.39, "volume": 49983.0}, {"date": "2014-01-09", "close": 9.59, "volume": 82506.0}, {"date": "2014-01-10", "close": 9.6, "volume": 32220.0}, {"date": "2014-01-13", "close": 9.5, "volume": 74129.0}, {"date": "2014-01-14", "close": 9.39, "volume": 39390.0}, {"date": "2014-01-15", "close": 9.38, "volume": 69868.0}, {"date": "2014-01-16", "close": 9.13, "volume": 112533.0}, {"date": "2014-01-17", "close": 9.3, "volume": 34301.0}, {"date": "2014-01-20", "close": 9.26, "volume": 30755.0}, {"date": "2014-01-21", "close": 9.28, "volume": 53382.0}, {"date": "2014-01-22", "close": 9.29, "volume": 28031.0}, {"date": "2014-01-23", "close": 9.3, "volume": 97558.0}, {"date": "2014-01-24", "close": 9.11, "volume": 38333.0}, {"date": "2014-01-28", "close": 8.85, "volume": 101427.0}, {"date": "2014-01-29", "close": 8.87, "volume": 56824.0}, {"date": "2014-01-30", "close": 9.18, "volume": 166091.0}, {"date": "2014-01-31", "close": 9.46, "volume": 64530.0}, {"date": "2014-02-03", "close": 9.69, "volume": 74572.0}, {"date": "2014-02-04", "close": 9.7, "volume": 77104.0}, {"date": "2014-02-05", "close": 9.4, "volume": 76439.0}, {"date": "2014-02-06", "close": 9.3, "volume": 55632.0}, {"date": "2014-02-07", "close": 9.23, "volume": 122031.0}, {"date": "2014-02-10", "close": 9.26, "volume": 134043.0}, {"date": "2014-02-11", "close": 9.23, "volume": 133128.0}, {"date": "2014-02-12", "close": 9.15, "volume": 194351.0}, {"date": "2014-02-13", "close": 9.3, "volume": 81180.0}, {"date": "2014-02-14", "close": 9.2, "volume": 59211.0}, {"date": "2014-02-17", "close": 9.17, "volume": 356784.0}, {"date": "2014-02-18", "close": 9.3, "volume": 50674.0}, {"date": "2014-02-19", "close": 9.38, "volume": 42894.0}, {"date": "2014-02-20", "close": 9.54, "volume": 57437.0}, {"date": "2014-02-21", "close": 9.72, "volume": 69400.0}, {"date": "2014-02-24", "close": 9.58, "volume": 96285.0}, {"date": "2014-02-25", "close": 9.37, "volume": 67581.0}, {"date": "2014-02-26", "close": 9.31, "volume": 72401.0}, {"date": "2014-02-27", "close": 9.39, "volume": 65134.0}, {"date": "2014-02-28", "close": 9.3, "volume": 51436.0}, {"date": "2014-03-03", "close": 9.34, "volume": 28660.0}, {"date": "2014-03-04", "close": 9.31, "volume": 57331.0}, {"date": "2014-03-05", "close": 9.11, "volume": 58295.0}, {"date": "2014-03-06", "close": 8.98, "volume": 96621.0}, {"date": "2014-03-07", "close": 9.03, "volume": 39659.0}, {"date": "2014-03-10", "close": 9.25, "volume": 58135.0}, {"date": "2014-03-11", "close": 9.05, "volume": 51343.0}, {"date": "2014-03-12", "close": 8.93, "volume": 168961.0}, {"date": "2014-03-13", "close": 8.95, "volume": 43278.0}, {"date": "2014-03-14", "close": 8.9, "volume": 102565.0}, {"date": "2014-03-17", "close": 8.8, "volume": 164798.0}, {"date": "2014-03-18", "close": 8.8, "volume": 296912.0}, {"date": "2014-03-19", "close": 8.91, "volume": 80005.0}, {"date": "2014-03-20", "close": 8.81, "volume": 111841.0}, {"date": "2014-03-21", "close": 8.62, "volume": 158238.0}, {"date": "2014-03-24", "close": 8.65, "volume": 127185.0}, {"date": "2014-03-25", "close": 8.81, "volume": 80933.0}, {"date": "2014-03-26", "close": 8.71, "volume": 77448.0}, {"date": "2014-03-27", "close": 8.71, "volume": 45935.0}, {"date": "2014-03-28", "close": 8.74, "volume": 90124.0}, {"date": "2014-03-31", "close": 8.6, "volume": 60137.0}, {"date": "2014-04-01", "close": 8.64, "volume": 77671.0}, {"date": "2014-04-02", "close": 8.69, "volume": 74052.0}, {"date": "2014-04-03", "close": 8.63, "volume": 84991.0}, {"date": "2014-04-04", "close": 8.89, "volume": 93764.0}, {"date": "2014-04-07", "close": 8.78, "volume": 66709.0}, {"date": "2014-04-08", "close": 8.65, "volume": 36791.0}, {"date": "2014-04-09", "close": 8.75, "volume": 67917.0}, {"date": "2014-04-10", "close": 8.85, "volume": 60610.0}, {"date": "2014-04-11", "close": 8.96, "volume": 57592.0}, {"date": "2014-04-14", "close": 8.77, "volume": 81719.0}, {"date": "2014-04-15", "close": 8.75, "volume": 43037.0}, {"date": "2014-04-16", "close": 8.87, "volume": 42026.0}, {"date": "2014-04-17", "close": 8.87, "volume": 53954.0}, {"date": "2014-04-22", "close": 8.92, "volume": 68577.0}, {"date": "2014-04-23", "close": 8.95, "volume": 41472.0}, {"date": "2014-04-24", "close": 9.11, "volume": 68144.0}, {"date": "2014-04-28", "close": 9.21, "volume": 74112.0}, {"date": "2014-04-29", "close": 9.13, "volume": 43573.0}, {"date": "2014-04-30", "close": 9.0, "volume": 66323.0}, {"date": "2014-05-01", "close": 9.04, "volume": 37456.0}, {"date": "2014-05-02", "close": 8.96, "volume": 28088.0}, {"date": "2014-05-05", "close": 8.98, "volume": 41532.0}, {"date": "2014-05-06", "close": 9.05, "volume": 30771.0}, {"date": "2014-05-07", "close": 8.9, "volume": 33260.0}, {"date": "2014-05-08", "close": 9.04, "volume": 89092.0}, {"date": "2014-05-09", "close": 8.99, "volume": 26218.0}, {"date": "2014-05-12", "close": 8.96, "volume": 79279.0}, {"date": "2014-05-13", "close": 9.02, "volume": 45031.0}, {"date": "2014-05-14", "close": 9.09, "volume": 102555.0}, {"date": "2014-05-15", "close": 9.08, "volume": 66327.0}, {"date": "2014-05-16", "close": 9.01, "volume": 95564.0}, {"date": "2014-05-19", "close": 9.01, "volume": 40355.0}, {"date": "2014-05-20", "close": 9.19, "volume": 74221.0}, {"date": "2014-05-21", "close": 9.06, "volume": 140647.0}, {"date": "2014-05-22", "close": 9.0, "volume": 166421.0}, {"date": "2014-05-23", "close": 8.94, "volume": 85295.0}, {"date": "2014-05-26", "close": 9.2, "volume": 139042.0}, {"date": "2014-05-27", "close": 9.2, "volume": 149772.0}, {"date": "2014-05-28", "close": 9.29, "volume": 80949.0}, {"date": "2014-05-29", "close": 9.19, "volume": 50684.0}, {"date": "2014-05-30", "close": 9.14, "volume": 123683.0}, {"date": "2014-06-02", "close": 9.2, "volume": 72866.0}, {"date": "2014-06-03", "close": 9.13, "volume": 143115.0}, {"date": "2014-06-04", "close": 9.12, "volume": 414778.0}, {"date": "2014-06-05", "close": 9.19, "volume": 114014.0}, {"date": "2014-06-06", "close": 9.09, "volume": 12660.0}, {"date": "2014-06-10", "close": 8.95, "volume": 81087.0}, {"date": "2014-06-11", "close": 9.0, "volume": 69693.0}, {"date": "2014-06-12", "close": 8.6, "volume": 175827.0}, {"date": "2014-06-13", "close": 8.6, "volume": 172399.0}, {"date": "2014-06-16", "close": 8.65, "volume": 32397.0}, {"date": "2014-06-17", "close": 8.6, "volume": 100289.0}, {"date": "2014-06-18", "close": 8.8, "volume": 74326.0}, {"date": "2014-06-19", "close": 8.7, "volume": 51126.0}, {"date": "2014-06-20", "close": 8.7, "volume": 76141.0}, {"date": "2014-06-23", "close": 8.73, "volume": 29483.0}, {"date": "2014-06-24", "close": 8.74, "volume": 28450.0}, {"date": "2014-06-25", "close": 8.6, "volume": 26893.0}, {"date": "2014-06-26", "close": 8.58, "volume": 61246.0}, {"date": "2014-06-27", "close": 8.61, "volume": 35487.0}, {"date": "2014-06-30", "close": 8.7, "volume": 23905.0}, {"date": "2014-07-01", "close": 8.69, "volume": 12122.0}, {"date": "2014-07-02", "close": 8.84, "volume": 32864.0}, {"date": "2014-07-03", "close": 8.73, "volume": 30143.0}, {"date": "2014-07-04", "close": 8.7, "volume": 28758.0}, {"date": "2014-07-07", "close": 8.68, "volume": 39168.0}, {"date": "2014-07-08", "close": 8.61, "volume": 60113.0}, {"date": "2014-07-09", "close": 8.7, "volume": 46348.0}, {"date": "2014-07-10", "close": 8.62, "volume": 74300.0}, {"date": "2014-07-11", "close": 8.56, "volume": 55564.0}, {"date": "2014-07-14", "close": 8.61, "volume": 43117.0}, {"date": "2014-07-15", "close": 8.58, "volume": 45001.0}, {"date": "2014-07-16", "close": 8.66, "volume": 28741.0}, {"date": "2014-07-17", "close": 8.6, "volume": 39290.0}, {"date": "2014-07-18", "close": 8.69, "volume": 24610.0}, {"date": "2014-07-21", "close": 8.67, "volume": 38464.0}, {"date": "2014-07-22", "close": 8.67, "volume": 34860.0}, {"date": "2014-07-23", "close": 8.7, "volume": 66997.0}, {"date": "2014-07-24", "close": 8.74, "volume": 39119.0}, {"date": "2014-07-25", "close": 8.72, "volume": 54036.0}, {"date": "2014-07-28", "close": 8.65, "volume": 38078.0}, {"date": "2014-07-29", "close": 8.85, "volume": 87752.0}, {"date": "2014-07-30", "close": 8.78, "volume": 62499.0}, {"date": "2014-07-31", "close": 8.83, "volume": 62333.0}, {"date": "2014-08-01", "close": 8.75, "volume": 35695.0}, {"date": "2014-08-04", "close": 8.81, "volume": 79967.0}, {"date": "2014-08-05", "close": 9.1, "volume": 340225.0}, {"date": "2014-08-06", "close": 9.11, "volume": 134584.0}, {"date": "2014-08-07", "close": 9.14, "volume": 226602.0}, {"date": "2014-08-08", "close": 9.15, "volume": 562458.0}, {"date": "2014-08-11", "close": 9.48, "volume": 174535.0}, {"date": "2014-08-12", "close": 9.6, "volume": 164628.0}, {"date": "2014-08-13", "close": 9.6, "volume": 132367.0}, {"date": "2014-08-14", "close": 9.59, "volume": 401409.0}, {"date": "2014-08-15", "close": 9.72, "volume": 299382.0}, {"date": "2014-08-18", "close": 9.77, "volume": 77121.0}, {"date": "2014-08-19", "close": 9.86, "volume": 100219.0}, {"date": "2014-08-20", "close": 9.87, "volume": 106779.0}, {"date": "2014-08-21", "close": 9.89, "volume": 47887.0}, {"date": "2014-08-22", "close": 9.89, "volume": 53133.0}, {"date": "2014-08-25", "close": 9.85, "volume": 34359.0}, {"date": "2014-08-26", "close": 10.05, "volume": 115691.0}, {"date": "2014-08-27", "close": 10.0, "volume": 58380.0}, {"date": "2014-08-28", "close": 9.96, "volume": 43270.0}, {"date": "2014-08-29", "close": 9.99, "volume": 133811.0}, {"date": "2014-09-01", "close": 9.98, "volume": 115630.0}, {"date": "2014-09-02", "close": 9.8, "volume": 42606.0}, {"date": "2014-09-03", "close": 9.67, "volume": 109461.0}, {"date": "2014-09-04", "close": 9.68, "volume": 75222.0}, {"date": "2014-09-05", "close": 9.74, "volume": 59175.0}, {"date": "2014-09-08", "close": 9.8, "volume": 47509.0}, {"date": "2014-09-09", "close": 9.94, "volume": 40508.0}, {"date": "2014-09-10", "close": 10.0, "volume": 127612.0}, {"date": "2014-09-11", "close": 9.72, "volume": 78083.0}, {"date": "2014-09-12", "close": 9.67, "volume": 50605.0}, {"date": "2014-09-15", "close": 9.62, "volume": 40742.0}, {"date": "2014-09-16", "close": 9.68, "volume": 47708.0}, {"date": "2014-09-17", "close": 9.6, "volume": 70857.0}, {"date": "2014-09-18", "close": 9.73, "volume": 48433.0}, {"date": "2014-09-19", "close": 9.7, "volume": 63362.0}, {"date": "2014-09-22", "close": 9.7, "volume": 100954.0}, {"date": "2014-09-23", "close": 9.59, "volume": 118543.0}, {"date": "2014-09-24", "close": 9.42, "volume": 55091.0}, {"date": "2014-09-25", "close": 9.51, "volume": 71465.0}, {"date": "2014-09-26", "close": 9.45, "volume": 120454.0}, {"date": "2014-09-29", "close": 9.51, "volume": 37192.0}, {"date": "2014-09-30", "close": 9.7, "volume": 124993.0}, {"date": "2014-10-01", "close": 9.49, "volume": 59923.0}, {"date": "2014-10-02", "close": 9.49, "volume": 85633.0}, {"date": "2014-10-03", "close": 9.38, "volume": 34275.0}, {"date": "2014-10-06", "close": 9.29, "volume": 20550.0}, {"date": "2014-10-07", "close": 9.49, "volume": 58748.0}, {"date": "2014-10-08", "close": 9.3, "volume": 31425.0}, {"date": "2014-10-09", "close": 9.4, "volume": 19161.0}, {"date": "2014-10-10", "close": 9.31, "volume": 67218.0}, {"date": "2014-10-13", "close": 9.4, "volume": 64327.0}, {"date": "2014-10-14", "close": 9.5, "volume": 50106.0}, {"date": "2014-10-15", "close": 9.68, "volume": 166385.0}, {"date": "2014-10-16", "close": 9.51, "volume": 104415.0}, {"date": "2014-10-17", "close": 9.51, "volume": 68302.0}, {"date": "2014-10-20", "close": 9.55, "volume": 47161.0}, {"date": "2014-10-21", "close": 9.55, "volume": 78524.0}, {"date": "2014-10-22", "close": 9.59, "volume": 69547.0}, {"date": "2014-10-23", "close": 9.68, "volume": 31246.0}, {"date": "2014-10-24", "close": 9.6, "volume": 93009.0}, {"date": "2014-10-27", "close": 9.7, "volume": 36263.0}, {"date": "2014-10-28", "close": 9.61, "volume": 24156.0}, {"date": "2014-10-29", "close": 9.67, "volume": 50068.0}, {"date": "2014-10-30", "close": 9.7, "volume": 52945.0}, {"date": "2014-10-31", "close": 9.67, "volume": 81138.0}, {"date": "2014-11-03", "close": 9.69, "volume": 47457.0}, {"date": "2014-11-04", "close": 9.69, "volume": 33783.0}, {"date": "2014-11-05", "close": 9.69, "volume": 70769.0}, {"date": "2014-11-06", "close": 9.95, "volume": 188568.0}, {"date": "2014-11-07", "close": 10.11, "volume": 90292.0}, {"date": "2014-11-10", "close": 10.25, "volume": 75873.0}, {"date": "2014-11-11", "close": 10.3, "volume": 154820.0}, {"date": "2014-11-12", "close": 10.17, "volume": 63461.0}, {"date": "2014-11-13", "close": 10.23, "volume": 142685.0}, {"date": "2014-11-14", "close": 9.96, "volume": 83198.0}, {"date": "2014-11-17", "close": 10.08, "volume": 39908.0}, {"date": "2014-11-18", "close": 10.01, "volume": 44291.0}, {"date": "2014-11-19", "close": 10.08, "volume": 19448.0}, {"date": "2014-11-20", "close": 9.75, "volume": 106382.0}, {"date": "2014-11-21", "close": 9.91, "volume": 17318.0}, {"date": "2014-11-24", "close": 9.93, "volume": 32907.0}, {"date": "2014-11-25", "close": 9.79, "volume": 87711.0}, {"date": "2014-11-26", "close": 9.9, "volume": 22805.0}, {"date": "2014-11-27", "close": 9.75, "volume": 56088.0}, {"date": "2014-11-28", "close": 9.64, "volume": 44454.0}, {"date": "2014-12-01", "close": 9.58, "volume": 187038.0}, {"date": "2014-12-02", "close": 9.45, "volume": 112023.0}, {"date": "2014-12-03", "close": 9.53, "volume": 135773.0}, {"date": "2014-12-04", "close": 9.64, "volume": 44665.0}, {"date": "2014-12-05", "close": 9.75, "volume": 30525.0}, {"date": "2014-12-08", "close": 9.69, "volume": 72160.0}, {"date": "2014-12-09", "close": 9.55, "volume": 188952.0}, {"date": "2014-12-10", "close": 9.46, "volume": 38298.0}, {"date": "2014-12-11", "close": 9.31, "volume": 114044.0}, {"date": "2014-12-12", "close": 9.3, "volume": 94398.0}, {"date": "2014-12-15", "close": 8.94, "volume": 135886.0}, {"date": "2014-12-16", "close": 8.76, "volume": 241747.0}, {"date": "2014-12-17", "close": 9.39, "volume": 151593.0}, {"date": "2014-12-18", "close": 9.55, "volume": 205264.0}, {"date": "2014-12-19", "close": 9.71, "volume": 96602.0}, {"date": "2014-12-22", "close": 9.87, "volume": 44169.0}, {"date": "2014-12-23", "close": 9.76, "volume": 56062.0}, {"date": "2014-12-24", "close": 9.78, "volume": 5368.0}, {"date": "2014-12-29", "close": 9.78, "volume": 51165.0}, {"date": "2014-12-30", "close": 9.57, "volume": 43504.0}, {"date": "2014-12-31", "close": 9.77, "volume": 42931.0}, {"date": "2015-01-02", "close": 10.22, "volume": 56562.0}, {"date": "2015-01-05", "close": 10.45, "volume": 70593.0}, {"date": "2015-01-06", "close": 10.3, "volume": 52363.0}, {"date": "2015-01-07", "close": 10.31, "volume": 28049.0}, {"date": "2015-01-08", "close": 10.28, "volume": 21573.0}, {"date": "2015-01-09", "close": 10.44, "volume": 65864.0}, {"date": "2015-01-12", "close": 10.27, "volume": 40116.0}, {"date": "2015-01-13", "close": 10.17, "volume": 66447.0}, {"date": "2015-01-14", "close": 10.55, "volume": 80295.0}, {"date": "2015-01-15", "close": 10.4, "volume": 62012.0}, {"date": "2015-01-16", "close": 10.42, "volume": 24998.0}, {"date": "2015-01-19", "close": 10.65, "volume": 57437.0}, {"date": "2015-01-20", "close": 10.75, "volume": 81241.0}, {"date": "2015-01-21", "close": 10.92, "volume": 122667.0}, {"date": "2015-01-22", "close": 10.84, "volume": 23106.0}, {"date": "2015-01-23", "close": 11.07, "volume": 73110.0}, {"date": "2015-01-27", "close": 11.07, "volume": 75502.0}, {"date": "2015-01-28", "close": 11.19, "volume": 26522.0}, {"date": "2015-01-29", "close": 11.6, "volume": 142534.0}, {"date": "2015-01-30", "close": 11.7, "volume": 159607.0}, {"date": "2015-02-02", "close": 11.9, "volume": 122277.0}, {"date": "2015-02-03", "close": 11.48, "volume": 157060.0}, {"date": "2015-02-04", "close": 11.82, "volume": 158247.0}, {"date": "2015-02-05", "close": 11.8, "volume": 85853.0}, {"date": "2015-02-06", "close": 11.5, "volume": 89197.0}, {"date": "2015-02-09", "close": 11.8, "volume": 107805.0}, {"date": "2015-02-10", "close": 11.84, "volume": 44236.0}, {"date": "2015-02-11", "close": 11.83, "volume": 66433.0}, {"date": "2015-02-12", "close": 11.99, "volume": 83081.0}, {"date": "2015-02-13", "close": 11.93, "volume": 74960.0}, {"date": "2015-02-16", "close": 11.94, "volume": 73285.0}, {"date": "2015-02-17", "close": 11.9, "volume": 104335.0}, {"date": "2015-02-18", "close": 12.05, "volume": 181690.0}, {"date": "2015-02-19", "close": 12.0, "volume": 80382.0}, {"date": "2015-02-20", "close": 11.65, "volume": 88825.0}, {"date": "2015-02-23", "close": 11.45, "volume": 180599.0}, {"date": "2015-02-24", "close": 11.52, "volume": 51981.0}, {"date": "2015-02-25", "close": 11.5, "volume": 85238.0}, {"date": "2015-02-26", "close": 11.57, "volume": 41341.0}, {"date": "2015-02-27", "close": 11.54, "volume": 42593.0}, {"date": "2015-03-02", "close": 11.67, "volume": 52733.0}, {"date": "2015-03-03", "close": 11.75, "volume": 55604.0}, {"date": "2015-03-04", "close": 11.9, "volume": 155846.0}, {"date": "2015-03-05", "close": 11.82, "volume": 70490.0}, {"date": "2015-03-06", "close": 11.25, "volume": 78577.0}, {"date": "2015-03-09", "close": 10.87, "volume": 123156.0}, {"date": "2015-03-10", "close": 10.96, "volume": 99395.0}, {"date": "2015-03-11", "close": 10.78, "volume": 83064.0}, {"date": "2015-03-12", "close": 11.09, "volume": 50021.0}, {"date": "2015-03-13", "close": 11.04, "volume": 53627.0}, {"date": "2015-03-16", "close": 10.86, "volume": 26300.0}, {"date": "2015-03-17", "close": 10.83, "volume": 32999.0}, {"date": "2015-03-18", "close": 10.8, "volume": 131096.0}, {"date": "2015-03-19", "close": 10.81, "volume": 48686.0}, {"date": "2015-03-20", "close": 11.12, "volume": 162683.0}, {"date": "2015-03-23", "close": 11.47, "volume": 97465.0}, {"date": "2015-03-24", "close": 11.48, "volume": 132910.0}, {"date": "2015-03-25", "close": 11.56, "volume": 191702.0}, {"date": "2015-03-26", "close": 11.68, "volume": 60771.0}, {"date": "2015-03-27", "close": 11.55, "volume": 88212.0}, {"date": "2015-03-30", "close": 11.57, "volume": 66066.0}, {"date": "2015-03-31", "close": 11.56, "volume": 61134.0}, {"date": "2015-04-01", "close": 11.48, "volume": 142878.0}, {"date": "2015-04-02", "close": 11.72, "volume": 162865.0}, {"date": "2015-04-07", "close": 11.43, "volume": 66719.0}, {"date": "2015-04-08", "close": 11.49, "volume": 38588.0}, {"date": "2015-04-09", "close": 11.36, "volume": 73334.0}, {"date": "2015-04-10", "close": 11.19, "volume": 36600.0}, {"date": "2015-04-13", "close": 11.25, "volume": 75060.0}, {"date": "2015-04-14", "close": 10.94, "volume": 122666.0}, {"date": "2015-04-15", "close": 10.95, "volume": 44229.0}, {"date": "2015-04-16", "close": 10.92, "volume": 78885.0}, {"date": "2015-04-17", "close": 10.82, "volume": 108908.0}, {"date": "2015-04-20", "close": 10.55, "volume": 135665.0}, {"date": "2015-04-21", "close": 10.73, "volume": 147156.0}, {"date": "2015-04-22", "close": 11.18, "volume": 117933.0}, {"date": "2015-04-23", "close": 11.2, "volume": 35922.0}, {"date": "2015-04-24", "close": 11.29, "volume": 41861.0}, {"date": "2015-04-27", "close": 11.34, "volume": 67569.0}, {"date": "2015-04-28", "close": 11.48, "volume": 69289.0}, {"date": "2015-04-29", "close": 11.45, "volume": 77744.0}, {"date": "2015-04-30", "close": 11.48, "volume": 123993.0}, {"date": "2015-05-01", "close": 11.29, "volume": 90024.0}, {"date": "2015-05-04", "close": 11.58, "volume": 60632.0}, {"date": "2015-05-05", "close": 11.4, "volume": 59098.0}, {"date": "2015-05-06", "close": 11.4, "volume": 43805.0}, {"date": "2015-05-07", "close": 11.36, "volume": 26269.0}, {"date": "2015-05-08", "close": 11.34, "volume": 46402.0}, {"date": "2015-05-11", "close": 11.23, "volume": 92645.0}, {"date": "2015-05-12", "close": 11.18, "volume": 57465.0}, {"date": "2015-05-13", "close": 11.3, "volume": 87761.0}, {"date": "2015-05-14", "close": 11.28, "volume": 111660.0}, {"date": "2015-05-15", "close": 11.41, "volume": 59473.0}, {"date": "2015-05-18", "close": 11.65, "volume": 52532.0}, {"date": "2015-05-19", "close": 11.71, "volume": 55166.0}, {"date": "2015-05-20", "close": 11.85, "volume": 67290.0}, {"date": "2015-05-21", "close": 11.97, "volume": 80022.0}, {"date": "2015-05-22", "close": 11.8, "volume": 181818.0}, {"date": "2015-05-25", "close": 11.8, "volume": 63587.0}, {"date": "2015-05-26", "close": 11.8, "volume": 77604.0}, {"date": "2015-05-27", "close": 11.77, "volume": 48301.0}, {"date": "2015-05-28", "close": 11.76, "volume": 82264.0}, {"date": "2015-05-29", "close": 11.8, "volume": 64968.0}, {"date": "2015-06-01", "close": 11.8, "volume": 101153.0}, {"date": "2015-06-02", "close": 11.75, "volume": 67537.0}, {"date": "2015-06-03", "close": 11.32, "volume": 115865.0}, {"date": "2015-06-04", "close": 11.54, "volume": 83288.0}, {"date": "2015-06-05", "close": 11.7, "volume": 156520.0}, {"date": "2015-06-09", "close": 11.74, "volume": 95521.0}, {"date": "2015-06-10", "close": 11.63, "volume": 126923.0}, {"date": "2015-06-11", "close": 11.82, "volume": 206883.0}, {"date": "2015-06-12", "close": 11.93, "volume": 146923.0}, {"date": "2015-06-15", "close": 11.92, "volume": 76756.0}, {"date": "2015-06-16", "close": 11.94, "volume": 97222.0}, {"date": "2015-06-17", "close": 11.95, "volume": 59062.0}, {"date": "2015-06-18", "close": 11.85, "volume": 110007.0}, {"date": "2015-06-19", "close": 11.85, "volume": 1233539.0}, {"date": "2015-06-22", "close": 12.13, "volume": 146064.0}, {"date": "2015-06-23", "close": 12.31, "volume": 167006.0}, {"date": "2015-06-24", "close": 12.4, "volume": 175505.0}, {"date": "2015-06-25", "close": 12.26, "volume": 117336.0}, {"date": "2015-06-26", "close": 12.27, "volume": 117439.0}, {"date": "2015-06-29", "close": 12.11, "volume": 186616.0}, {"date": "2015-06-30", "close": 12.17, "volume": 86645.0}, {"date": "2015-07-01", "close": 12.48, "volume": 68676.0}, {"date": "2015-07-02", "close": 12.66, "volume": 147846.0}, {"date": "2015-07-03", "close": 12.3, "volume": 144980.0}, {"date": "2015-07-06", "close": 12.06, "volume": 73867.0}, {"date": "2015-07-07", "close": 12.63, "volume": 84620.0}, {"date": "2015-07-08", "close": 12.54, "volume": 65468.0}, {"date": "2015-07-09", "close": 12.33, "volume": 122867.0}, {"date": "2015-07-10", "close": 12.32, "volume": 130573.0}, {"date": "2015-07-13", "close": 12.27, "volume": 102428.0}, {"date": "2015-07-14", "close": 12.39, "volume": 97892.0}, {"date": "2015-07-15", "close": 12.63, "volume": 186148.0}, {"date": "2015-07-16", "close": 12.74, "volume": 145935.0}, {"date": "2015-07-17", "close": 12.79, "volume": 108758.0}, {"date": "2015-07-20", "close": 12.85, "volume": 87587.0}, {"date": "2015-07-21", "close": 12.9, "volume": 122931.0}, {"date": "2015-07-22", "close": 12.81, "volume": 195023.0}, {"date": "2015-07-23", "close": 13.19, "volume": 113513.0}, {"date": "2015-07-24", "close": 13.12, "volume": 56584.0}, {"date": "2015-07-27", "close": 13.19, "volume": 49404.0}, {"date": "2015-07-28", "close": 13.51, "volume": 151020.0}, {"date": "2015-07-29", "close": 13.29, "volume": 128808.0}, {"date": "2015-07-30", "close": 13.39, "volume": 58007.0}, {"date": "2015-07-31", "close": 13.5, "volume": 167985.0}, {"date": "2015-08-03", "close": 13.45, "volume": 85136.0}, {"date": "2015-08-04", "close": 13.21, "volume": 278048.0}, {"date": "2015-08-05", "close": 13.36, "volume": 255354.0}, {"date": "2015-08-06", "close": 13.1, "volume": 168864.0}, {"date": "2015-08-07", "close": 12.57, "volume": 293374.0}, {"date": "2015-08-10", "close": 12.86, "volume": 214989.0}, {"date": "2015-08-11", "close": 12.59, "volume": 193153.0}, {"date": "2015-08-12", "close": 12.16, "volume": 328272.0}, {"date": "2015-08-13", "close": 12.26, "volume": 214239.0}, {"date": "2015-08-14", "close": 11.95, "volume": 216207.0}, {"date": "2015-08-17", "close": 12.21, "volume": 155806.0}, {"date": "2015-08-18", "close": 12.02, "volume": 172597.0}, {"date": "2015-08-19", "close": 11.86, "volume": 288953.0}, {"date": "2015-08-20", "close": 12.1, "volume": 157667.0}, {"date": "2015-08-21", "close": 11.81, "volume": 131517.0}, {"date": "2015-08-24", "close": 11.51, "volume": 247685.0}, {"date": "2015-08-25", "close": 11.75, "volume": 366878.0}, {"date": "2015-08-26", "close": 11.83, "volume": 200610.0}, {"date": "2015-08-27", "close": 11.88, "volume": 186544.0}, {"date": "2015-08-28", "close": 11.73, "volume": 135613.0}, {"date": "2015-08-31", "close": 11.71, "volume": 376328.0}, {"date": "2015-09-01", "close": 11.53, "volume": 218935.0}, {"date": "2015-09-02", "close": 11.27, "volume": 207758.0}, {"date": "2015-09-03", "close": 11.05, "volume": 203386.0}, {"date": "2015-09-04", "close": 10.75, "volume": 583227.0}, {"date": "2015-09-07", "close": 11.17, "volume": 302956.0}, {"date": "2015-09-08", "close": 11.39, "volume": 302052.0}, {"date": "2015-09-09", "close": 11.35, "volume": 273986.0}, {"date": "2015-09-10", "close": 11.22, "volume": 331405.0}, {"date": "2015-09-11", "close": 11.16, "volume": 153952.0}, {"date": "2015-09-14", "close": 11.29, "volume": 209964.0}, {"date": "2015-09-15", "close": 11.12, "volume": 164584.0}, {"date": "2015-09-16", "close": 11.11, "volume": 245960.0}, {"date": "2015-09-17", "close": 11.23, "volume": 250309.0}, {"date": "2015-09-18", "close": 11.3, "volume": 295450.0}, {"date": "2015-09-21", "close": 11.08, "volume": 163620.0}, {"date": "2015-09-22", "close": 11.23, "volume": 158462.0}, {"date": "2015-09-23", "close": 10.99, "volume": 129569.0}, {"date": "2015-09-24", "close": 11.23, "volume": 183079.0}, {"date": "2015-09-25", "close": 11.16, "volume": 106332.0}, {"date": "2015-09-28", "close": 11.11, "volume": 202650.0}, {"date": "2015-09-29", "close": 10.58, "volume": 399356.0}, {"date": "2015-09-30", "close": 10.21, "volume": 487324.0}, {"date": "2015-10-01", "close": 9.38, "volume": 902835.0}, {"date": "2015-10-02", "close": 9.49, "volume": 1529822.0}, {"date": "2015-10-05", "close": 9.75, "volume": 242558.0}, {"date": "2015-10-06", "close": 9.94, "volume": 328353.0}, {"date": "2015-10-07", "close": 9.78, "volume": 214602.0}, {"date": "2015-10-08", "close": 9.96, "volume": 225387.0}, {"date": "2015-10-09", "close": 10.15, "volume": 187139.0}, {"date": "2015-10-12", "close": 9.99, "volume": 191753.0}, {"date": "2015-10-13", "close": 9.75, "volume": 228667.0}, {"date": "2015-10-14", "close": 9.7, "volume": 199906.0}, {"date": "2015-10-15", "close": 9.78, "volume": 206331.0}, {"date": "2015-10-16", "close": 9.84, "volume": 279484.0}, {"date": "2015-10-19", "close": 9.57, "volume": 264852.0}, {"date": "2015-10-20", "close": 9.65, "volume": 220420.0}, {"date": "2015-10-21", "close": 9.52, "volume": 182355.0}, {"date": "2015-10-22", "close": 9.29, "volume": 367074.0}, {"date": "2015-10-23", "close": 9.37, "volume": 308110.0}, {"date": "2015-10-26", "close": 9.37, "volume": 461082.0}, {"date": "2015-10-27", "close": 9.02, "volume": 341928.0}, {"date": "2015-10-28", "close": 8.61, "volume": 865470.0}, {"date": "2015-10-29", "close": 8.72, "volume": 307432.0}, {"date": "2015-10-30", "close": 8.77, "volume": 303493.0}, {"date": "2015-11-02", "close": 8.67, "volume": 235376.0}, {"date": "2015-11-03", "close": 8.69, "volume": 152066.0}, {"date": "2015-11-04", "close": 8.65, "volume": 178787.0}, {"date": "2015-11-05", "close": 9.35, "volume": 884186.0}, {"date": "2015-11-06", "close": 10.43, "volume": 559413.0}, {"date": "2015-11-09", "close": 10.08, "volume": 372056.0}, {"date": "2015-11-10", "close": 9.95, "volume": 292812.0}, {"date": "2015-11-11", "close": 10.01, "volume": 172633.0}, {"date": "2015-11-12", "close": 10.2, "volume": 156740.0}, {"date": "2015-11-13", "close": 9.86, "volume": 291282.0}, {"date": "2015-11-16", "close": 9.99, "volume": 168600.0}, {"date": "2015-11-17", "close": 9.97, "volume": 195392.0}, {"date": "2015-11-18", "close": 10.23, "volume": 155904.0}, {"date": "2015-11-19", "close": 10.4, "volume": 290239.0}, {"date": "2015-11-20", "close": 10.4, "volume": 163019.0}, {"date": "2015-11-23", "close": 10.62, "volume": 153784.0}, {"date": "2015-11-24", "close": 10.57, "volume": 202782.0}, {"date": "2015-11-25", "close": 10.31, "volume": 130539.0}, {"date": "2015-11-26", "close": 10.35, "volume": 175652.0}, {"date": "2015-11-27", "close": 10.42, "volume": 104481.0}, {"date": "2015-11-30", "close": 10.26, "volume": 169970.0}, {"date": "2015-12-01", "close": 10.41, "volume": 129440.0}, {"date": "2015-12-02", "close": 10.23, "volume": 95311.0}, {"date": "2015-12-03", "close": 10.24, "volume": 82509.0}, {"date": "2015-12-04", "close": 10.05, "volume": 149569.0}, {"date": "2015-12-07", "close": 9.99, "volume": 124910.0}, {"date": "2015-12-08", "close": 9.85, "volume": 183031.0}, {"date": "2015-12-09", "close": 9.68, "volume": 160580.0}, {"date": "2015-12-10", "close": 9.71, "volume": 128966.0}, {"date": "2015-12-11", "close": 9.9, "volume": 213700.0}, {"date": "2015-12-14", "close": 9.66, "volume": 191271.0}, {"date": "2015-12-15", "close": 9.71, "volume": 419658.0}, {"date": "2015-12-16", "close": 9.94, "volume": 217000.0}, {"date": "2015-12-17", "close": 10.09, "volume": 285196.0}, {"date": "2015-12-18", "close": 10.07, "volume": 229136.0}, {"date": "2015-12-21", "close": 10.07, "volume": 97623.0}, {"date": "2015-12-22", "close": 10.07, "volume": 97257.0}, {"date": "2015-12-23", "close": 10.07, "volume": 69819.0}, {"date": "2015-12-24", "close": 9.95, "volume": 46524.0}, {"date": "2015-12-29", "close": 9.9, "volume": 124586.0}, {"date": "2015-12-30", "close": 10.3, "volume": 88992.0}, {"date": "2015-12-31", "close": 10.4, "volume": 54863.0}, {"date": "2016-01-04", "close": 10.3, "volume": 87008.0}, {"date": "2016-01-05", "close": 10.0, "volume": 154498.0}, {"date": "2016-01-06", "close": 9.8, "volume": 162845.0}, {"date": "2016-01-07", "close": 9.52, "volume": 270309.0}, {"date": "2016-01-08", "close": 9.59, "volume": 223227.0}, {"date": "2016-01-11", "close": 9.48, "volume": 278861.0}, {"date": "2016-01-12", "close": 9.51, "volume": 154453.0}, {"date": "2016-01-13", "close": 9.81, "volume": 197477.0}, {"date": "2016-01-14", "close": 9.55, "volume": 172001.0}, {"date": "2016-01-15", "close": 9.64, "volume": 173775.0}, {"date": "2016-01-18", "close": 9.48, "volume": 279299.0}, {"date": "2016-01-19", "close": 9.51, "volume": 165431.0}, {"date": "2016-01-20", "close": 9.92, "volume": 195645.0}, {"date": "2016-01-21", "close": 9.84, "volume": 214995.0}, {"date": "2016-01-22", "close": 9.78, "volume": 219646.0}, {"date": "2016-01-25", "close": 9.9, "volume": 92545.0}, {"date": "2016-01-27", "close": 9.91, "volume": 248393.0}, {"date": "2016-01-28", "close": 11.02, "volume": 557776.0}, {"date": "2016-01-29", "close": 11.23, "volume": 451917.0}, {"date": "2016-02-01", "close": 11.62, "volume": 513631.0}, {"date": "2016-02-02", "close": 11.32, "volume": 222066.0}, {"date": "2016-02-03", "close": 10.76, "volume": 282844.0}, {"date": "2016-02-04", "close": 11.17, "volume": 281510.0}, {"date": "2016-02-05", "close": 11.1, "volume": 125754.0}, {"date": "2016-02-08", "close": 10.86, "volume": 166280.0}, {"date": "2016-02-09", "close": 10.66, "volume": 294372.0}, {"date": "2016-02-10", "close": 10.44, "volume": 180429.0}, {"date": "2016-02-11", "close": 10.25, "volume": 382997.0}, {"date": "2016-02-12", "close": 10.08, "volume": 274004.0}, {"date": "2016-02-15", "close": 10.0, "volume": 251806.0}, {"date": "2016-02-16", "close": 10.08, "volume": 207297.0}, {"date": "2016-02-17", "close": 9.95, "volume": 218487.0}, {"date": "2016-02-18", "close": 9.5, "volume": 762643.0}, {"date": "2016-02-19", "close": 9.77, "volume": 204754.0}, {"date": "2016-02-22", "close": 9.72, "volume": 209335.0}, {"date": "2016-02-23", "close": 9.58, "volume": 151405.0}, {"date": "2016-02-24", "close": 9.49, "volume": 185859.0}, {"date": "2016-02-25", "close": 9.44, "volume": 197324.0}, {"date": "2016-02-26", "close": 9.54, "volume": 207802.0}, {"date": "2016-02-29", "close": 9.73, "volume": 169187.0}, {"date": "2016-03-01", "close": 9.78, "volume": 201449.0}, {"date": "2016-03-02", "close": 9.76, "volume": 293024.0}, {"date": "2016-03-03", "close": 9.85, "volume": 179371.0}, {"date": "2016-03-04", "close": 9.83, "volume": 163288.0}, {"date": "2016-03-07", "close": 10.02, "volume": 239732.0}, {"date": "2016-03-08", "close": 10.37, "volume": 404380.0}, {"date": "2016-03-09", "close": 10.13, "volume": 252416.0}, {"date": "2016-03-10", "close": 10.0, "volume": 205247.0}, {"date": "2016-03-11", "close": 9.69, "volume": 194180.0}, {"date": "2016-03-14", "close": 9.62, "volume": 182003.0}, {"date": "2016-03-15", "close": 9.38, "volume": 211858.0}, {"date": "2016-03-16", "close": 9.6, "volume": 217371.0}, {"date": "2016-03-17", "close": 9.45, "volume": 395209.0}, {"date": "2016-03-18", "close": 9.66, "volume": 265687.0}, {"date": "2016-03-21", "close": 9.81, "volume": 123547.0}, {"date": "2016-03-22", "close": 10.0, "volume": 140608.0}, {"date": "2016-03-23", "close": 10.11, "volume": 189371.0}, {"date": "2016-03-24", "close": 10.1, "volume": 221819.0}, {"date": "2016-03-29", "close": 10.08, "volume": 195469.0}, {"date": "2016-03-30", "close": 10.17, "volume": 185564.0}, {"date": "2016-03-31", "close": 10.36, "volume": 226814.0}, {"date": "2016-04-01", "close": 10.35, "volume": 190771.0}, {"date": "2016-04-04", "close": 10.15, "volume": 196810.0}, {"date": "2016-04-05", "close": 9.93, "volume": 264754.0}, {"date": "2016-04-06", "close": 9.96, "volume": 106686.0}, {"date": "2016-04-07", "close": 10.0, "volume": 81393.0}, {"date": "2016-04-08", "close": 9.86, "volume": 183692.0}, {"date": "2016-04-11", "close": 9.86, "volume": 108782.0}, {"date": "2016-04-12", "close": 9.55, "volume": 168788.0}, {"date": "2016-04-13", "close": 9.69, "volume": 106327.0}, {"date": "2016-04-14", "close": 9.91, "volume": 187277.0}, {"date": "2016-04-15", "close": 10.01, "volume": 132616.0}, {"date": "2016-04-18", "close": 9.74, "volume": 123275.0}, {"date": "2016-04-19", "close": 9.72, "volume": 103562.0}, {"date": "2016-04-20", "close": 9.94, "volume": 132571.0}, {"date": "2016-04-21", "close": 10.13, "volume": 137184.0}, {"date": "2016-04-22", "close": 10.12, "volume": 150517.0}, {"date": "2016-04-26", "close": 9.79, "volume": 111516.0}, {"date": "2016-04-27", "close": 9.98, "volume": 139154.0}, {"date": "2016-04-28", "close": 10.14, "volume": 114039.0}, {"date": "2016-04-29", "close": 10.12, "volume": 161907.0}, {"date": "2016-05-02", "close": 10.09, "volume": 224986.0}, {"date": "2016-05-03", "close": 10.28, "volume": 156148.0}, {"date": "2016-05-04", "close": 10.33, "volume": 201431.0}, {"date": "2016-05-05", "close": 10.59, "volume": 173755.0}, {"date": "2016-05-06", "close": 10.79, "volume": 242924.0}, {"date": "2016-05-09", "close": 10.58, "volume": 141014.0}, {"date": "2016-05-10", "close": 10.72, "volume": 143216.0}, {"date": "2016-05-11", "close": 10.89, "volume": 177493.0}, {"date": "2016-05-12", "close": 11.79, "volume": 431904.0}, {"date": "2016-05-13", "close": 12.4, "volume": 675636.0}, {"date": "2016-05-16", "close": 12.1, "volume": 219267.0}, {"date": "2016-05-17", "close": 11.82, "volume": 238991.0}, {"date": "2016-05-18", "close": 11.55, "volume": 199097.0}, {"date": "2016-05-19", "close": 11.49, "volume": 175268.0}, {"date": "2016-05-20", "close": 11.78, "volume": 86931.0}, {"date": "2016-05-23", "close": 11.82, "volume": 109702.0}, {"date": "2016-05-24", "close": 11.75, "volume": 119904.0}, {"date": "2016-05-25", "close": 12.01, "volume": 218907.0}, {"date": "2016-05-26", "close": 11.95, "volume": 168388.0}, {"date": "2016-05-27", "close": 12.1, "volume": 187387.0}, {"date": "2016-05-30", "close": 12.21, "volume": 146745.0}, {"date": "2016-05-31", "close": 12.3, "volume": 151466.0}, {"date": "2016-06-01", "close": 12.16, "volume": 136388.0}, {"date": "2016-06-02", "close": 12.16, "volume": 131722.0}, {"date": "2016-06-03", "close": 12.2, "volume": 52517.0}, {"date": "2016-06-06", "close": 12.19, "volume": 92750.0}, {"date": "2016-06-07", "close": 12.16, "volume": 145892.0}, {"date": "2016-06-08", "close": 12.25, "volume": 81926.0}, {"date": "2016-06-09", "close": 12.26, "volume": 100065.0}, {"date": "2016-06-10", "close": 12.2, "volume": 92797.0}, {"date": "2016-06-14", "close": 12.1, "volume": 254827.0}, {"date": "2016-06-15", "close": 11.85, "volume": 181939.0}, {"date": "2016-06-16", "close": 12.0, "volume": 320768.0}, {"date": "2016-06-17", "close": 12.11, "volume": 176843.0}, {"date": "2016-06-20", "close": 12.22, "volume": 102985.0}, {"date": "2016-06-21", "close": 12.26, "volume": 106742.0}, {"date": "2016-06-22", "close": 12.2, "volume": 84689.0}, {"date": "2016-06-23", "close": 12.05, "volume": 98791.0}, {"date": "2016-06-24", "close": 11.85, "volume": 195067.0}, {"date": "2016-06-27", "close": 11.84, "volume": 213747.0}, {"date": "2016-06-28", "close": 11.69, "volume": 276704.0}, {"date": "2016-06-29", "close": 11.92, "volume": 123049.0}, {"date": "2016-06-30", "close": 12.01, "volume": 255564.0}, {"date": "2016-07-01", "close": 12.19, "volume": 163392.0}, {"date": "2016-07-04", "close": 12.43, "volume": 93665.0}, {"date": "2016-07-05", "close": 12.32, "volume": 183413.0}, {"date": "2016-07-06", "close": 12.25, "volume": 259898.0}, {"date": "2016-07-07", "close": 12.38, "volume": 87795.0}, {"date": "2016-07-08", "close": 12.52, "volume": 162003.0}, {"date": "2016-07-11", "close": 12.69, "volume": 155123.0}, {"date": "2016-07-12", "close": 12.55, "volume": 125259.0}, {"date": "2016-07-13", "close": 12.64, "volume": 198462.0}, {"date": "2016-07-14", "close": 12.76, "volume": 93788.0}, {"date": "2016-07-15", "close": 12.72, "volume": 187543.0}, {"date": "2016-07-18", "close": 12.81, "volume": 182736.0}, {"date": "2016-07-19", "close": 12.8, "volume": 246085.0}, {"date": "2016-07-20", "close": 12.75, "volume": 219333.0}, {"date": "2016-07-21", "close": 12.75, "volume": 144538.0}, {"date": "2016-07-22", "close": 12.63, "volume": 205444.0}, {"date": "2016-07-25", "close": 12.75, "volume": 114268.0}, {"date": "2016-07-26", "close": 12.73, "volume": 210565.0}, {"date": "2016-07-27", "close": 12.76, "volume": 79348.0}, {"date": "2016-07-28", "close": 13.09, "volume": 157219.0}, {"date": "2016-07-29", "close": 13.31, "volume": 137274.0}, {"date": "2016-08-01", "close": 13.4, "volume": 151536.0}, {"date": "2016-08-02", "close": 15.15, "volume": 1043176.0}, {"date": "2016-08-03", "close": 15.23, "volume": 568022.0}, {"date": "2016-08-04", "close": 15.74, "volume": 366138.0}, {"date": "2016-08-05", "close": 15.76, "volume": 344453.0}, {"date": "2016-08-08", "close": 15.92, "volume": 148483.0}, {"date": "2016-08-09", "close": 16.27, "volume": 236218.0}, {"date": "2016-08-10", "close": 16.0, "volume": 167831.0}, {"date": "2016-08-11", "close": 16.02, "volume": 398511.0}, {"date": "2016-08-12", "close": 16.49, "volume": 205275.0}, {"date": "2016-08-15", "close": 16.67, "volume": 119298.0}, {"date": "2016-08-16", "close": 16.87, "volume": 230742.0}, {"date": "2016-08-17", "close": 16.44, "volume": 150665.0}, {"date": "2016-08-18", "close": 16.36, "volume": 143645.0}, {"date": "2016-08-19", "close": 16.39, "volume": 137167.0}, {"date": "2016-08-22", "close": 16.76, "volume": 158693.0}, {"date": "2016-08-23", "close": 16.49, "volume": 173504.0}, {"date": "2016-08-24", "close": 16.4, "volume": 145816.0}, {"date": "2016-08-25", "close": 16.39, "volume": 126629.0}, {"date": "2016-08-26", "close": 15.97, "volume": 166326.0}, {"date": "2016-08-29", "close": 16.35, "volume": 140372.0}, {"date": "2016-08-30", "close": 16.32, "volume": 151948.0}, {"date": "2016-08-31", "close": 16.6, "volume": 191358.0}, {"date": "2016-09-01", "close": 16.4, "volume": 103331.0}, {"date": "2016-09-02", "close": 16.25, "volume": 141198.0}, {"date": "2016-09-05", "close": 16.65, "volume": 143015.0}, {"date": "2016-09-06", "close": 16.81, "volume": 143176.0}, {"date": "2016-09-07", "close": 17.22, "volume": 235648.0}, {"date": "2016-09-08", "close": 17.0, "volume": 134274.0}, {"date": "2016-09-09", "close": 16.53, "volume": 184888.0}, {"date": "2016-09-12", "close": 16.48, "volume": 300171.0}, {"date": "2016-09-13", "close": 17.36, "volume": 265844.0}, {"date": "2016-09-14", "close": 17.75, "volume": 307847.0}, {"date": "2016-09-15", "close": 17.75, "volume": 389661.0}, {"date": "2016-09-16", "close": 18.07, "volume": 294561.0}, {"date": "2016-09-19", "close": 17.71, "volume": 90255.0}, {"date": "2016-09-20", "close": 17.75, "volume": 149682.0}, {"date": "2016-09-21", "close": 18.0, "volume": 145634.0}, {"date": "2016-09-22", "close": 17.93, "volume": 104769.0}, {"date": "2016-09-23", "close": 18.07, "volume": 253168.0}, {"date": "2016-09-26", "close": 18.65, "volume": 364286.0}, {"date": "2016-09-27", "close": 18.98, "volume": 483701.0}, {"date": "2016-09-28", "close": 18.75, "volume": 264993.0}, {"date": "2016-09-29", "close": 18.7, "volume": 219135.0}, {"date": "2016-09-30", "close": 18.62, "volume": 134738.0}, {"date": "2016-10-03", "close": 19.24, "volume": 195639.0}, {"date": "2016-10-04", "close": 18.96, "volume": 306085.0}, {"date": "2016-10-05", "close": 18.87, "volume": 182907.0}, {"date": "2016-10-06", "close": 18.89, "volume": 277554.0}, {"date": "2016-10-07", "close": 18.66, "volume": 219908.0}, {"date": "2016-10-10", "close": 18.86, "volume": 164801.0}, {"date": "2016-10-11", "close": 18.91, "volume": 149350.0}, {"date": "2016-10-12", "close": 19.15, "volume": 203149.0}, {"date": "2016-10-13", "close": 18.4, "volume": 222615.0}, {"date": "2016-10-14", "close": 18.81, "volume": 225198.0}, {"date": "2016-10-17", "close": 19.05, "volume": 287427.0}, {"date": "2016-10-18", "close": 19.89, "volume": 622143.0}, {"date": "2016-10-19", "close": 19.63, "volume": 975201.0}, {"date": "2016-10-20", "close": 19.85, "volume": 819582.0}, {"date": "2016-10-21", "close": 19.84, "volume": 186744.0}, {"date": "2016-10-24", "close": 18.98, "volume": 274102.0}, {"date": "2016-10-25", "close": 19.26, "volume": 270366.0}, {"date": "2016-10-26", "close": 18.4, "volume": 223503.0}, {"date": "2016-10-27", "close": 17.85, "volume": 270066.0}, {"date": "2016-10-28", "close": 17.94, "volume": 228114.0}, {"date": "2016-10-31", "close": 17.72, "volume": 131424.0}, {"date": "2016-11-01", "close": 18.11, "volume": 217403.0}, {"date": "2016-11-02", "close": 17.61, "volume": 327800.0}, {"date": "2016-11-03", "close": 18.35, "volume": 250175.0}, {"date": "2016-11-04", "close": 18.2, "volume": 264598.0}, {"date": "2016-11-07", "close": 17.98, "volume": 411071.0}, {"date": "2016-11-08", "close": 17.86, "volume": 327989.0}, {"date": "2016-11-09", "close": 17.15, "volume": 330474.0}, {"date": "2016-11-10", "close": 17.8, "volume": 262062.0}, {"date": "2016-11-11", "close": 17.56, "volume": 194373.0}, {"date": "2016-11-14", "close": 17.35, "volume": 196851.0}, {"date": "2016-11-15", "close": 17.28, "volume": 251481.0}, {"date": "2016-11-16", "close": 17.0, "volume": 299046.0}, {"date": "2016-11-17", "close": 17.13, "volume": 280796.0}, {"date": "2016-11-18", "close": 17.23, "volume": 398439.0}, {"date": "2016-11-21", "close": 17.9, "volume": 329878.0}, {"date": "2016-11-22", "close": 17.66, "volume": 262404.0}, {"date": "2016-11-23", "close": 17.69, "volume": 164532.0}, {"date": "2016-11-24", "close": 17.5, "volume": 128098.0}, {"date": "2016-11-25", "close": 17.87, "volume": 197038.0}, {"date": "2016-11-28", "close": 18.07, "volume": 179205.0}, {"date": "2016-11-29", "close": 18.15, "volume": 245406.0}, {"date": "2016-11-30", "close": 17.79, "volume": 262212.0}, {"date": "2016-12-01", "close": 17.99, "volume": 186987.0}, {"date": "2016-12-02", "close": 17.4, "volume": 236024.0}, {"date": "2016-12-05", "close": 17.24, "volume": 179720.0}, {"date": "2016-12-06", "close": 17.36, "volume": 117521.0}, {"date": "2016-12-07", "close": 17.39, "volume": 110792.0}, {"date": "2016-12-08", "close": 17.76, "volume": 118784.0}, {"date": "2016-12-09", "close": 17.86, "volume": 180636.0}, {"date": "2016-12-12", "close": 18.04, "volume": 179069.0}, {"date": "2016-12-13", "close": 18.05, "volume": 292776.0}, {"date": "2016-12-14", "close": 18.21, "volume": 136206.0}, {"date": "2016-12-15", "close": 17.98, "volume": 172285.0}, {"date": "2016-12-16", "close": 17.69, "volume": 117572.0}, {"date": "2016-12-19", "close": 17.83, "volume": 80255.0}, {"date": "2016-12-20", "close": 17.92, "volume": 134828.0}, {"date": "2016-12-21", "close": 17.89, "volume": 119087.0}, {"date": "2016-12-22", "close": 17.9, "volume": 105405.0}, {"date": "2016-12-23", "close": 17.5, "volume": 98783.0}, {"date": "2016-12-28", "close": 17.83, "volume": 103516.0}, {"date": "2016-12-29", "close": 17.8, "volume": 84003.0}, {"date": "2016-12-30", "close": 17.94, "volume": 57416.0}, {"date": "2017-01-03", "close": 18.42, "volume": 269925.0}, {"date": "2017-01-04", "close": 18.37, "volume": 125888.0}, {"date": "2017-01-05", "close": 18.29, "volume": 101339.0}, {"date": "2017-01-06", "close": 17.88, "volume": 118440.0}, {"date": "2017-01-09", "close": 18.16, "volume": 155713.0}, {"date": "2017-01-10", "close": 18.1, "volume": 133515.0}, {"date": "2017-01-11", "close": 17.77, "volume": 154517.0}, {"date": "2017-01-12", "close": 17.84, "volume": 130799.0}, {"date": "2017-01-13", "close": 18.07, "volume": 121307.0}, {"date": "2017-01-16", "close": 18.18, "volume": 299535.0}, {"date": "2017-01-17", "close": 17.99, "volume": 164642.0}, {"date": "2017-01-18", "close": 17.49, "volume": 196991.0}, {"date": "2017-01-19", "close": 17.45, "volume": 147131.0}, {"date": "2017-01-20", "close": 17.15, "volume": 215517.0}, {"date": "2017-01-23", "close": 16.69, "volume": 509736.0}, {"date": "2017-01-24", "close": 16.87, "volume": 301916.0}, {"date": "2017-01-25", "close": 17.48, "volume": 346009.0}, {"date": "2017-01-27", "close": 17.72, "volume": 223054.0}, {"date": "2017-01-30", "close": 18.07, "volume": 249459.0}, {"date": "2017-01-31", "close": 17.52, "volume": 320679.0}, {"date": "2017-02-01", "close": 17.61, "volume": 1017790.0}, {"date": "2017-02-02", "close": 17.59, "volume": 457619.0}, {"date": "2017-02-03", "close": 17.01, "volume": 416916.0}, {"date": "2017-02-06", "close": 17.09, "volume": 309690.0}, {"date": "2017-02-07", "close": 16.9, "volume": 314597.0}, {"date": "2017-02-08", "close": 16.99, "volume": 187131.0}, {"date": "2017-02-09", "close": 16.4, "volume": 599448.0}, {"date": "2017-02-10", "close": 16.47, "volume": 440301.0}, {"date": "2017-02-13", "close": 16.3, "volume": 562552.0}, {"date": "2017-02-14", "close": 16.58, "volume": 261539.0}, {"date": "2017-02-15", "close": 16.79, "volume": 345330.0}, {"date": "2017-02-16", "close": 16.69, "volume": 107902.0}, {"date": "2017-02-17", "close": 16.48, "volume": 121318.0}, {"date": "2017-02-20", "close": 16.48, "volume": 85495.0}, {"date": "2017-02-21", "close": 16.57, "volume": 174696.0}, {"date": "2017-02-22", "close": 16.67, "volume": 109762.0}, {"date": "2017-02-23", "close": 16.63, "volume": 123428.0}, {"date": "2017-02-24", "close": 16.59, "volume": 125898.0}, {"date": "2017-02-27", "close": 16.54, "volume": 212019.0}, {"date": "2017-02-28", "close": 16.46, "volume": 168133.0}, {"date": "2017-03-01", "close": 16.76, "volume": 218812.0}, {"date": "2017-03-02", "close": 17.24, "volume": 160875.0}, {"date": "2017-03-03", "close": 16.91, "volume": 126392.0}, {"date": "2017-03-06", "close": 16.87, "volume": 149922.0}, {"date": "2017-03-07", "close": 16.29, "volume": 326403.0}, {"date": "2017-03-08", "close": 16.42, "volume": 272548.0}, {"date": "2017-03-09", "close": 16.84, "volume": 147492.0}, {"date": "2017-03-10", "close": 16.8, "volume": 136046.0}, {"date": "2017-03-13", "close": 16.93, "volume": 123594.0}, {"date": "2017-03-14", "close": 16.47, "volume": 129399.0}, {"date": "2017-03-15", "close": 16.36, "volume": 300208.0}, {"date": "2017-03-16", "close": 16.39, "volume": 268043.0}, {"date": "2017-03-17", "close": 16.68, "volume": 186852.0}, {"date": "2017-03-20", "close": 16.5, "volume": 85257.0}, {"date": "2017-03-21", "close": 16.67, "volume": 121247.0}, {"date": "2017-03-22", "close": 16.2, "volume": 202041.0}, {"date": "2017-03-23", "close": 16.51, "volume": 124935.0}, {"date": "2017-03-24", "close": 16.81, "volume": 190825.0}, {"date": "2017-03-27", "close": 16.75, "volume": 110465.0}, {"date": "2017-03-28", "close": 16.92, "volume": 213037.0}, {"date": "2017-03-29", "close": 17.38, "volume": 194620.0}, {"date": "2017-03-30", "close": 17.34, "volume": 177096.0}, {"date": "2017-03-31", "close": 17.29, "volume": 154771.0}, {"date": "2017-04-03", "close": 17.14, "volume": 173450.0}, {"date": "2017-04-04", "close": 17.22, "volume": 69021.0}, {"date": "2017-04-05", "close": 17.24, "volume": 241461.0}, {"date": "2017-04-06", "close": 17.12, "volume": 142461.0}, {"date": "2017-04-07", "close": 17.06, "volume": 120809.0}, {"date": "2017-04-10", "close": 17.1, "volume": 85900.0}, {"date": "2017-04-11", "close": 17.13, "volume": 123286.0}, {"date": "2017-04-12", "close": 17.28, "volume": 164656.0}, {"date": "2017-04-13", "close": 17.41, "volume": 261653.0}, {"date": "2017-04-18", "close": 17.64, "volume": 175177.0}, {"date": "2017-04-19", "close": 17.84, "volume": 261314.0}, {"date": "2017-04-20", "close": 17.96, "volume": 217086.0}, {"date": "2017-04-21", "close": 18.0, "volume": 241061.0}, {"date": "2017-04-24", "close": 18.16, "volume": 106584.0}, {"date": "2017-04-26", "close": 18.35, "volume": 307785.0}, {"date": "2017-04-27", "close": 18.33, "volume": 169402.0}, {"date": "2017-04-28", "close": 18.2, "volume": 198539.0}, {"date": "2017-05-01", "close": 18.43, "volume": 170697.0}, {"date": "2017-05-02", "close": 18.37, "volume": 167721.0}, {"date": "2017-05-03", "close": 18.42, "volume": 140737.0}, {"date": "2017-05-04", "close": 18.48, "volume": 159580.0}, {"date": "2017-05-05", "close": 18.38, "volume": 110925.0}, {"date": "2017-05-08", "close": 18.88, "volume": 140016.0}, {"date": "2017-05-09", "close": 18.86, "volume": 230860.0}, {"date": "2017-05-10", "close": 18.97, "volume": 88155.0}, {"date": "2017-05-11", "close": 19.0, "volume": 164583.0}, {"date": "2017-05-12", "close": 18.71, "volume": 101807.0}, {"date": "2017-05-15", "close": 18.91, "volume": 162869.0}, {"date": "2017-05-16", "close": 19.0, "volume": 58624.0}, {"date": "2017-05-17", "close": 18.64, "volume": 148757.0}, {"date": "2017-05-18", "close": 18.41, "volume": 174484.0}, {"date": "2017-05-19", "close": 18.5, "volume": 105584.0}, {"date": "2017-05-22", "close": 18.26, "volume": 83742.0}, {"date": "2017-05-23", "close": 18.33, "volume": 81776.0}, {"date": "2017-05-24", "close": 18.25, "volume": 231995.0}, {"date": "2017-05-25", "close": 17.94, "volume": 266988.0}, {"date": "2017-05-26", "close": 17.62, "volume": 186027.0}, {"date": "2017-05-29", "close": 17.64, "volume": 188175.0}, {"date": "2017-05-30", "close": 17.7, "volume": 158880.0}, {"date": "2017-05-31", "close": 17.92, "volume": 286371.0}, {"date": "2017-06-01", "close": 18.26, "volume": 156852.0}, {"date": "2017-06-02", "close": 18.64, "volume": 129952.0}, {"date": "2017-06-05", "close": 18.44, "volume": 173336.0}, {"date": "2017-06-06", "close": 18.07, "volume": 152339.0}, {"date": "2017-06-07", "close": 18.08, "volume": 112558.0}, {"date": "2017-06-08", "close": 18.19, "volume": 137701.0}, {"date": "2017-06-09", "close": 18.14, "volume": 61409.0}, {"date": "2017-06-13", "close": 18.24, "volume": 124514.0}, {"date": "2017-06-14", "close": 18.83, "volume": 180872.0}, {"date": "2017-06-15", "close": 18.69, "volume": 311043.0}, {"date": "2017-06-16", "close": 18.69, "volume": 106547.0}, {"date": "2017-06-19", "close": 18.44, "volume": 165846.0}, {"date": "2017-06-20", "close": 18.28, "volume": 140866.0}, {"date": "2017-06-21", "close": 17.97, "volume": 217510.0}, {"date": "2017-06-22", "close": 17.84, "volume": 123173.0}, {"date": "2017-06-23", "close": 17.87, "volume": 112005.0}, {"date": "2017-06-26", "close": 17.88, "volume": 173160.0}, {"date": "2017-06-27", "close": 17.74, "volume": 175959.0}, {"date": "2017-06-28", "close": 17.8, "volume": 99198.0}, {"date": "2017-06-29", "close": 17.97, "volume": 174669.0}, {"date": "2017-06-30", "close": 17.71, "volume": 178061.0}, {"date": "2017-07-03", "close": 17.56, "volume": 76929.0}, {"date": "2017-07-04", "close": 17.84, "volume": 179661.0}, {"date": "2017-07-05", "close": 17.5, "volume": 239116.0}, {"date": "2017-07-06", "close": 17.62, "volume": 166299.0}, {"date": "2017-07-07", "close": 17.37, "volume": 124569.0}, {"date": "2017-07-10", "close": 17.42, "volume": 131127.0}, {"date": "2017-07-11", "close": 17.32, "volume": 111361.0}, {"date": "2017-07-12", "close": 16.95, "volume": 198019.0}, {"date": "2017-07-13", "close": 17.39, "volume": 108618.0}, {"date": "2017-07-14", "close": 17.59, "volume": 172353.0}, {"date": "2017-07-17", "close": 17.84, "volume": 325271.0}, {"date": "2017-07-18", "close": 17.92, "volume": 388146.0}, {"date": "2017-07-19", "close": 17.56, "volume": 165862.0}, {"date": "2017-07-20", "close": 17.72, "volume": 221215.0}, {"date": "2017-07-21", "close": 17.22, "volume": 842143.0}, {"date": "2017-07-24", "close": 17.0, "volume": 258448.0}, {"date": "2017-07-25", "close": 17.21, "volume": 139225.0}, {"date": "2017-07-26", "close": 17.58, "volume": 139364.0}, {"date": "2017-07-27", "close": 17.6, "volume": 135045.0}, {"date": "2017-07-28", "close": 17.03, "volume": 164221.0}, {"date": "2017-07-31", "close": 16.96, "volume": 202957.0}, {"date": "2017-08-01", "close": 18.09, "volume": 418938.0}, {"date": "2017-08-02", "close": 18.44, "volume": 300142.0}, {"date": "2017-08-03", "close": 18.59, "volume": 230680.0}, {"date": "2017-08-04", "close": 18.56, "volume": 98576.0}, {"date": "2017-08-07", "close": 18.71, "volume": 90859.0}, {"date": "2017-08-08", "close": 18.55, "volume": 115668.0}, {"date": "2017-08-09", "close": 18.48, "volume": 212559.0}, {"date": "2017-08-10", "close": 18.23, "volume": 356256.0}, {"date": "2017-08-11", "close": 18.13, "volume": 137271.0}, {"date": "2017-08-14", "close": 18.27, "volume": 140907.0}, {"date": "2017-08-15", "close": 18.33, "volume": 93137.0}, {"date": "2017-08-16", "close": 18.35, "volume": 196980.0}, {"date": "2017-08-17", "close": 18.32, "volume": 242260.0}, {"date": "2017-08-18", "close": 18.38, "volume": 155828.0}, {"date": "2017-08-21", "close": 18.23, "volume": 109741.0}, {"date": "2017-08-22", "close": 18.24, "volume": 66848.0}, {"date": "2017-08-23", "close": 18.12, "volume": 189239.0}, {"date": "2017-08-24", "close": 18.0, "volume": 132344.0}, {"date": "2017-08-25", "close": 17.75, "volume": 178750.0}, {"date": "2017-08-28", "close": 17.93, "volume": 113599.0}, {"date": "2017-08-29", "close": 17.76, "volume": 153965.0}, {"date": "2017-08-30", "close": 17.78, "volume": 82625.0}, {"date": "2017-08-31", "close": 17.95, "volume": 140641.0}, {"date": "2017-09-01", "close": 18.23, "volume": 224183.0}, {"date": "2017-09-04", "close": 18.27, "volume": 106341.0}, {"date": "2017-09-05", "close": 18.3, "volume": 93056.0}, {"date": "2017-09-06", "close": 18.45, "volume": 328101.0}, {"date": "2017-09-07", "close": 18.79, "volume": 298103.0}, {"date": "2017-09-08", "close": 18.55, "volume": 92877.0}, {"date": "2017-09-11", "close": 18.89, "volume": 183508.0}, {"date": "2017-09-12", "close": 19.02, "volume": 115672.0}, {"date": "2017-09-13", "close": 19.0, "volume": 119285.0}, {"date": "2017-09-14", "close": 18.94, "volume": 146554.0}, {"date": "2017-09-15", "close": 18.96, "volume": 192024.0}, {"date": "2017-09-18", "close": 19.25, "volume": 94871.0}, {"date": "2017-09-19", "close": 19.4, "volume": 251842.0}, {"date": "2017-09-20", "close": 19.26, "volume": 134497.0}, {"date": "2017-09-21", "close": 19.28, "volume": 230636.0}, {"date": "2017-09-22", "close": 19.48, "volume": 174994.0}, {"date": "2017-09-25", "close": 19.3, "volume": 92520.0}, {"date": "2017-09-26", "close": 19.15, "volume": 111024.0}, {"date": "2017-09-27", "close": 19.17, "volume": 116491.0}, {"date": "2017-09-28", "close": 19.2, "volume": 138674.0}, {"date": "2017-09-29", "close": 19.22, "volume": 100444.0}, {"date": "2017-10-02", "close": 19.17, "volume": 153819.0}, {"date": "2017-10-03", "close": 19.1, "volume": 211462.0}, {"date": "2017-10-04", "close": 18.78, "volume": 130205.0}, {"date": "2017-10-05", "close": 18.96, "volume": 136971.0}, {"date": "2017-10-06", "close": 18.93, "volume": 132149.0}, {"date": "2017-10-09", "close": 19.33, "volume": 100308.0}, {"date": "2017-10-10", "close": 19.62, "volume": 146605.0}, {"date": "2017-10-11", "close": 19.67, "volume": 99397.0}, {"date": "2017-10-12", "close": 19.8, "volume": 135110.0}, {"date": "2017-10-13", "close": 19.8, "volume": 71396.0}, {"date": "2017-10-16", "close": 19.86, "volume": 217149.0}, {"date": "2017-10-17", "close": 19.92, "volume": 112637.0}, {"date": "2017-10-18", "close": 19.93, "volume": 154677.0}, {"date": "2017-10-19", "close": 20.06, "volume": 145862.0}, {"date": "2017-10-20", "close": 20.18, "volume": 102581.0}, {"date": "2017-10-23", "close": 19.94, "volume": 82836.0}, {"date": "2017-10-24", "close": 19.96, "volume": 135077.0}, {"date": "2017-10-25", "close": 20.03, "volume": 132331.0}, {"date": "2017-10-26", "close": 20.03, "volume": 169837.0}, {"date": "2017-10-27", "close": 20.1, "volume": 100379.0}, {"date": "2017-10-30", "close": 20.11, "volume": 355852.0}, {"date": "2017-10-31", "close": 20.06, "volume": 202417.0}, {"date": "2017-11-01", "close": 20.11, "volume": 204689.0}, {"date": "2017-11-02", "close": 21.22, "volume": 365503.0}, {"date": "2017-11-03", "close": 21.46, "volume": 224310.0}, {"date": "2017-11-06", "close": 21.63, "volume": 152950.0}, {"date": "2017-11-07", "close": 21.42, "volume": 188886.0}, {"date": "2017-11-08", "close": 21.5, "volume": 273355.0}, {"date": "2017-11-09", "close": 21.64, "volume": 451759.0}, {"date": "2017-11-10", "close": 22.13, "volume": 365276.0}, {"date": "2017-11-13", "close": 22.07, "volume": 151436.0}, {"date": "2017-11-14", "close": 21.85, "volume": 94237.0}, {"date": "2017-11-15", "close": 22.22, "volume": 174436.0}, {"date": "2017-11-16", "close": 22.09, "volume": 164160.0}, {"date": "2017-11-17", "close": 22.12, "volume": 103463.0}, {"date": "2017-11-20", "close": 22.33, "volume": 109681.0}, {"date": "2017-11-21", "close": 22.46, "volume": 192219.0}, {"date": "2017-11-22", "close": 22.41, "volume": 136542.0}, {"date": "2017-11-23", "close": 22.39, "volume": 74779.0}, {"date": "2017-11-24", "close": 22.45, "volume": 98714.0}, {"date": "2017-11-27", "close": 22.38, "volume": 112025.0}, {"date": "2017-11-28", "close": 22.55, "volume": 144533.0}, {"date": "2017-11-29", "close": 22.61, "volume": 141666.0}, {"date": "2017-11-30", "close": 22.6, "volume": 173374.0}, {"date": "2017-12-01", "close": 22.59, "volume": 140157.0}, {"date": "2017-12-04", "close": 22.59, "volume": 85167.0}, {"date": "2017-12-05", "close": 22.73, "volume": 142832.0}, {"date": "2017-12-06", "close": 22.79, "volume": 148156.0}, {"date": "2017-12-07", "close": 23.09, "volume": 154163.0}, {"date": "2017-12-08", "close": 22.82, "volume": 198976.0}, {"date": "2017-12-11", "close": 23.12, "volume": 139936.0}, {"date": "2017-12-12", "close": 23.08, "volume": 232969.0}, {"date": "2017-12-13", "close": 22.3, "volume": 170090.0}, {"date": "2017-12-14", "close": 21.66, "volume": 218527.0}, {"date": "2017-12-15", "close": 22.02, "volume": 215739.0}, {"date": "2017-12-18", "close": 22.26, "volume": 165078.0}, {"date": "2017-12-19", "close": 22.23, "volume": 120526.0}, {"date": "2017-12-20", "close": 22.32, "volume": 193756.0}, {"date": "2017-12-21", "close": 22.48, "volume": 168144.0}, {"date": "2017-12-22", "close": 22.55, "volume": 138716.0}, {"date": "2017-12-27", "close": 22.5, "volume": 81356.0}, {"date": "2017-12-28", "close": 22.56, "volume": 67699.0}, {"date": "2017-12-29", "close": 22.31, "volume": 86430.0}, {"date": "2018-01-02", "close": 22.44, "volume": 75448.0}, {"date": "2018-01-03", "close": 22.6, "volume": 103172.0}, {"date": "2018-01-04", "close": 22.77, "volume": 105026.0}, {"date": "2018-01-05", "close": 22.95, "volume": 58737.0}, {"date": "2018-01-08", "close": 23.09, "volume": 106169.0}, {"date": "2018-01-09", "close": 23.03, "volume": 120495.0}, {"date": "2018-01-10", "close": 22.89, "volume": 93652.0}, {"date": "2018-01-11", "close": 22.8, "volume": 123253.0}, {"date": "2018-01-12", "close": 22.92, "volume": 59752.0}, {"date": "2018-01-15", "close": 22.77, "volume": 90387.0}, {"date": "2018-01-16", "close": 22.8, "volume": 95435.0}, {"date": "2018-01-17", "close": 22.71, "volume": 96678.0}, {"date": "2018-01-18", "close": 22.97, "volume": 91089.0}, {"date": "2018-01-19", "close": 23.0, "volume": 120272.0}, {"date": "2018-01-22", "close": 23.29, "volume": 154585.0}, {"date": "2018-01-23", "close": 22.87, "volume": 164877.0}, {"date": "2018-01-24", "close": 23.28, "volume": 118319.0}, {"date": "2018-01-25", "close": 23.3, "volume": 83498.0}, {"date": "2018-01-29", "close": 23.68, "volume": 132132.0}, {"date": "2018-01-30", "close": 21.77, "volume": 607862.0}, {"date": "2018-01-31", "close": 21.15, "volume": 791432.0}, {"date": "2018-02-01", "close": 21.37, "volume": 314826.0}, {"date": "2018-02-02", "close": 21.45, "volume": 317430.0}, {"date": "2018-02-05", "close": 21.21, "volume": 337630.0}, {"date": "2018-02-06", "close": 19.96, "volume": 577613.0}, {"date": "2018-02-07", "close": 20.29, "volume": 234354.0}, {"date": "2018-02-08", "close": 20.4, "volume": 170762.0}, {"date": "2018-02-09", "close": 19.92, "volume": 288226.0}, {"date": "2018-02-12", "close": 19.9, "volume": 145862.0}, {"date": "2018-02-13", "close": 20.02, "volume": 212416.0}, {"date": "2018-02-14", "close": 19.95, "volume": 207146.0}, {"date": "2018-02-15", "close": 19.99, "volume": 454251.0}, {"date": "2018-02-16", "close": 20.16, "volume": 172418.0}, {"date": "2018-02-19", "close": 20.42, "volume": 170785.0}, {"date": "2018-02-20", "close": 20.57, "volume": 220463.0}, {"date": "2018-02-21", "close": 20.58, "volume": 126163.0}, {"date": "2018-02-22", "close": 20.48, "volume": 178216.0}, {"date": "2018-02-23", "close": 20.64, "volume": 144284.0}, {"date": "2018-02-26", "close": 20.99, "volume": 174810.0}, {"date": "2018-02-27", "close": 20.99, "volume": 161884.0}, {"date": "2018-02-28", "close": 21.14, "volume": 165476.0}, {"date": "2018-03-01", "close": 20.95, "volume": 107644.0}, {"date": "2018-03-02", "close": 20.52, "volume": 120170.0}, {"date": "2018-03-05", "close": 20.0, "volume": 169031.0}, {"date": "2018-03-06", "close": 20.24, "volume": 134232.0}, {"date": "2018-03-07", "close": 20.01, "volume": 179735.0}, {"date": "2018-03-08", "close": 20.34, "volume": 90388.0}, {"date": "2018-03-09", "close": 20.92, "volume": 146596.0}, {"date": "2018-03-12", "close": 20.84, "volume": 109852.0}, {"date": "2018-03-13", "close": 21.07, "volume": 194329.0}, {"date": "2018-03-14", "close": 20.49, "volume": 206775.0}, {"date": "2018-03-15", "close": 20.2, "volume": 222331.0}, {"date": "2018-03-16", "close": 20.36, "volume": 253875.0}, {"date": "2018-03-19", "close": 20.15, "volume": 183467.0}, {"date": "2018-03-20", "close": 20.0, "volume": 198183.0}, {"date": "2018-03-21", "close": 19.84, "volume": 192892.0}, {"date": "2018-03-22", "close": 19.91, "volume": 177602.0}, {"date": "2018-03-23", "close": 19.42, "volume": 147217.0}, {"date": "2018-03-26", "close": 19.38, "volume": 143963.0}, {"date": "2018-03-27", "close": 19.41, "volume": 231179.0}, {"date": "2018-03-28", "close": 19.46, "volume": 131758.0}, {"date": "2018-03-29", "close": 19.29, "volume": 163108.0}, {"date": "2018-04-03", "close": 19.04, "volume": 293585.0}, {"date": "2018-04-04", "close": 18.66, "volume": 267191.0}, {"date": "2018-04-05", "close": 19.12, "volume": 259255.0}, {"date": "2018-04-06", "close": 18.93, "volume": 148999.0}, {"date": "2018-04-09", "close": 18.93, "volume": 132263.0}, {"date": "2018-04-10", "close": 19.04, "volume": 194257.0}, {"date": "2018-04-11", "close": 19.14, "volume": 228291.0}, {"date": "2018-04-12", "close": 18.74, "volume": 143503.0}, {"date": "2018-04-13", "close": 18.68, "volume": 210302.0}, {"date": "2018-04-16", "close": 18.49, "volume": 114266.0}, {"date": "2018-04-17", "close": 17.92, "volume": 353751.0}, {"date": "2018-04-18", "close": 18.72, "volume": 253054.0}, {"date": "2018-04-19", "close": 18.41, "volume": 524566.0}, {"date": "2018-04-20", "close": 18.16, "volume": 176642.0}, {"date": "2018-04-23", "close": 17.75, "volume": 205765.0}, {"date": "2018-04-24", "close": 17.88, "volume": 160386.0}, {"date": "2018-04-26", "close": 17.82, "volume": 154515.0}, {"date": "2018-04-27", "close": 17.88, "volume": 163740.0}, {"date": "2018-04-30", "close": 17.96, "volume": 216010.0}, {"date": "2018-05-01", "close": 18.62, "volume": 712983.0}, {"date": "2018-05-02", "close": 18.76, "volume": 153676.0}, {"date": "2018-05-03", "close": 19.01, "volume": 197205.0}, {"date": "2018-05-04", "close": 18.92, "volume": 148748.0}, {"date": "2018-05-07", "close": 18.88, "volume": 142125.0}, {"date": "2018-05-08", "close": 18.71, "volume": 131939.0}, {"date": "2018-05-09", "close": 18.7, "volume": 111940.0}, {"date": "2018-05-10", "close": 18.59, "volume": 257202.0}, {"date": "2018-05-11", "close": 18.76, "volume": 71654.0}, {"date": "2018-05-14", "close": 18.66, "volume": 123847.0}, {"date": "2018-05-15", "close": 18.83, "volume": 100003.0}, {"date": "2018-05-16", "close": 18.94, "volume": 122265.0}, {"date": "2018-05-17", "close": 19.12, "volume": 142678.0}, {"date": "2018-05-18", "close": 18.95, "volume": 96504.0}, {"date": "2018-05-21", "close": 19.36, "volume": 144872.0}, {"date": "2018-05-22", "close": 18.82, "volume": 132152.0}, {"date": "2018-05-23", "close": 19.19, "volume": 113427.0}, {"date": "2018-05-24", "close": 18.9, "volume": 108654.0}, {"date": "2018-05-25", "close": 19.01, "volume": 145067.0}, {"date": "2018-05-28", "close": 19.37, "volume": 111536.0}, {"date": "2018-05-29", "close": 19.37, "volume": 132143.0}, {"date": "2018-05-30", "close": 19.23, "volume": 175137.0}, {"date": "2018-05-31", "close": 18.97, "volume": 123063.0}, {"date": "2018-06-01", "close": 18.94, "volume": 108831.0}, {"date": "2018-06-04", "close": 19.1, "volume": 124224.0}, {"date": "2018-06-05", "close": 19.08, "volume": 134343.0}, {"date": "2018-06-06", "close": 19.11, "volume": 111568.0}, {"date": "2018-06-07", "close": 19.12, "volume": 121451.0}, {"date": "2018-06-08", "close": 18.97, "volume": 73362.0}, {"date": "2018-06-12", "close": 19.01, "volume": 148309.0}, {"date": "2018-06-13", "close": 18.31, "volume": 171588.0}, {"date": "2018-06-14", "close": 18.47, "volume": 112767.0}, {"date": "2018-06-15", "close": 18.74, "volume": 225455.0}, {"date": "2018-06-18", "close": 18.84, "volume": 130988.0}, {"date": "2018-06-19", "close": 18.47, "volume": 135429.0}, {"date": "2018-06-20", "close": 18.84, "volume": 130231.0}, {"date": "2018-06-22", "close": 17.46, "volume": 4026974.0}, {"date": "2018-06-25", "close": 18.6, "volume": 1514947.0}, {"date": "2018-06-26", "close": 18.53, "volume": 731889.0}, {"date": "2018-06-27", "close": 18.48, "volume": 453474.0}, {"date": "2018-06-28", "close": 18.75, "volume": 578814.0}, {"date": "2018-06-29", "close": 18.07, "volume": 343238.0}, {"date": "2018-07-02", "close": 18.38, "volume": 206322.0}, {"date": "2018-07-03", "close": 18.28, "volume": 194140.0}, {"date": "2018-07-04", "close": 17.99, "volume": 192029.0}, {"date": "2018-07-05", "close": 17.71, "volume": 238257.0}, {"date": "2018-07-06", "close": 17.8, "volume": 320104.0}, {"date": "2018-07-09", "close": 17.58, "volume": 220250.0}, {"date": "2018-07-10", "close": 17.78, "volume": 221646.0}, {"date": "2018-07-11", "close": 17.98, "volume": 223704.0}, {"date": "2018-07-12", "close": 18.27, "volume": 283844.0}, {"date": "2018-07-13", "close": 18.05, "volume": 275380.0}, {"date": "2018-07-16", "close": 18.55, "volume": 374287.0}, {"date": "2018-07-17", "close": 18.19, "volume": 188418.0}, {"date": "2018-07-18", "close": 18.5, "volume": 141347.0}, {"date": "2018-07-19", "close": 18.82, "volume": 188350.0}, {"date": "2018-07-20", "close": 18.93, "volume": 124839.0}, {"date": "2018-07-23", "close": 18.65, "volume": 108428.0}, {"date": "2018-07-24", "close": 18.9, "volume": 94063.0}, {"date": "2018-07-25", "close": 18.6, "volume": 181658.0}, {"date": "2018-07-26", "close": 18.86, "volume": 193259.0}, {"date": "2018-07-27", "close": 18.88, "volume": 115946.0}, {"date": "2018-07-30", "close": 18.96, "volume": 174448.0}, {"date": "2018-07-31", "close": 20.58, "volume": 662334.0}, {"date": "2018-08-01", "close": 21.9, "volume": 759733.0}, {"date": "2018-08-02", "close": 22.51, "volume": 664802.0}, {"date": "2018-08-03", "close": 22.45, "volume": 480046.0}, {"date": "2018-08-06", "close": 21.88, "volume": 201972.0}, {"date": "2018-08-07", "close": 22.17, "volume": 326838.0}, {"date": "2018-08-08", "close": 22.11, "volume": 180242.0}, {"date": "2018-08-09", "close": 22.29, "volume": 235293.0}, {"date": "2018-08-10", "close": 22.51, "volume": 155773.0}, {"date": "2018-08-13", "close": 22.76, "volume": 222189.0}, {"date": "2018-08-14", "close": 22.9, "volume": 267827.0}, {"date": "2018-08-15", "close": 23.09, "volume": 169546.0}, {"date": "2018-08-16", "close": 22.9, "volume": 200527.0}, {"date": "2018-08-17", "close": 23.5, "volume": 250684.0}, {"date": "2018-08-20", "close": 23.45, "volume": 120525.0}, {"date": "2018-08-21", "close": 23.48, "volume": 123052.0}, {"date": "2018-08-22", "close": 23.69, "volume": 146234.0}, {"date": "2018-08-23", "close": 23.82, "volume": 147589.0}, {"date": "2018-08-24", "close": 23.38, "volume": 172269.0}, {"date": "2018-08-27", "close": 23.22, "volume": 285728.0}, {"date": "2018-08-28", "close": 23.45, "volume": 211497.0}, {"date": "2018-08-29", "close": 23.28, "volume": 141485.0}, {"date": "2018-08-30", "close": 23.2, "volume": 144566.0}, {"date": "2018-08-31", "close": 23.08, "volume": 256890.0}, {"date": "2018-09-03", "close": 23.37, "volume": 200359.0}, {"date": "2018-09-04", "close": 23.26, "volume": 180412.0}, {"date": "2018-09-05", "close": 23.46, "volume": 190266.0}, {"date": "2018-09-06", "close": 23.28, "volume": 233013.0}, {"date": "2018-09-07", "close": 22.76, "volume": 167122.0}, {"date": "2018-09-10", "close": 22.4, "volume": 186605.0}, {"date": "2018-09-11", "close": 22.5, "volume": 202857.0}, {"date": "2018-09-12", "close": 22.72, "volume": 144623.0}, {"date": "2018-09-13", "close": 22.29, "volume": 102371.0}, {"date": "2018-09-14", "close": 22.69, "volume": 132279.0}, {"date": "2018-09-17", "close": 22.84, "volume": 117410.0}, {"date": "2018-09-18", "close": 22.54, "volume": 160215.0}, {"date": "2018-09-19", "close": 22.34, "volume": 225166.0}, {"date": "2018-09-20", "close": 22.34, "volume": 244089.0}, {"date": "2018-09-21", "close": 22.32, "volume": 234911.0}, {"date": "2018-09-24", "close": 22.37, "volume": 114423.0}, {"date": "2018-09-25", "close": 22.36, "volume": 97915.0}, {"date": "2018-09-26", "close": 22.22, "volume": 143813.0}, {"date": "2018-09-27", "close": 22.25, "volume": 159440.0}, {"date": "2018-09-28", "close": 22.26, "volume": 231659.0}, {"date": "2018-10-01", "close": 21.73, "volume": 133264.0}, {"date": "2018-10-02", "close": 21.26, "volume": 184396.0}, {"date": "2018-10-03", "close": 21.38, "volume": 150633.0}, {"date": "2018-10-04", "close": 21.1, "volume": 201431.0}, {"date": "2018-10-05", "close": 21.14, "volume": 129126.0}, {"date": "2018-10-08", "close": 20.88, "volume": 168436.0}, {"date": "2018-10-09", "close": 20.91, "volume": 136116.0}, {"date": "2018-10-10", "close": 21.25, "volume": 240812.0}, {"date": "2018-10-11", "close": 20.76, "volume": 269409.0}, {"date": "2018-10-12", "close": 20.55, "volume": 228736.0}, {"date": "2018-10-15", "close": 20.32, "volume": 171032.0}, {"date": "2018-10-16", "close": 20.76, "volume": 182697.0}, {"date": "2018-10-17", "close": 18.85, "volume": 449298.0}, {"date": "2018-10-18", "close": 19.99, "volume": 515701.0}, {"date": "2018-10-19", "close": 19.49, "volume": 244693.0}, {"date": "2018-10-22", "close": 19.42, "volume": 1105119.0}, {"date": "2018-10-23", "close": 19.4, "volume": 134461.0}, {"date": "2018-10-24", "close": 19.29, "volume": 270760.0}, {"date": "2018-10-25", "close": 18.74, "volume": 516023.0}, {"date": "2018-10-26", "close": 18.45, "volume": 248660.0}, {"date": "2018-10-29", "close": 18.53, "volume": 387298.0}, {"date": "2018-10-30", "close": 18.68, "volume": 227310.0}, {"date": "2018-10-31", "close": 19.05, "volume": 421600.0}, {"date": "2018-11-01", "close": 19.93, "volume": 539912.0}, {"date": "2018-11-02", "close": 19.35, "volume": 161960.0}, {"date": "2018-11-05", "close": 19.31, "volume": 231632.0}, {"date": "2018-11-06", "close": 18.94, "volume": 135097.0}, {"date": "2018-11-07", "close": 19.04, "volume": 127551.0}, {"date": "2018-11-08", "close": 19.23, "volume": 109438.0}, {"date": "2018-11-09", "close": 19.12, "volume": 67686.0}, {"date": "2018-11-12", "close": 19.15, "volume": 63667.0}, {"date": "2018-11-13", "close": 18.77, "volume": 148968.0}, {"date": "2018-11-14", "close": 19.05, "volume": 196015.0}, {"date": "2018-11-15", "close": 19.17, "volume": 215330.0}, {"date": "2018-11-16", "close": 19.1, "volume": 116619.0}, {"date": "2018-11-19", "close": 19.18, "volume": 100778.0}, {"date": "2018-11-20", "close": 19.1, "volume": 173664.0}, {"date": "2018-11-21", "close": 18.95, "volume": 118723.0}, {"date": "2018-11-22", "close": 19.21, "volume": 84524.0}, {"date": "2018-11-23", "close": 18.95, "volume": 128718.0}, {"date": "2018-11-26", "close": 18.88, "volume": 77797.0}, {"date": "2018-11-27", "close": 18.88, "volume": 92456.0}, {"date": "2018-11-28", "close": 19.05, "volume": 65241.0}, {"date": "2018-11-29", "close": 19.39, "volume": 98180.0}, {"date": "2018-11-30", "close": 19.24, "volume": 169301.0}, {"date": "2018-12-03", "close": 19.81, "volume": 110175.0}, {"date": "2018-12-04", "close": 19.71, "volume": 113915.0}, {"date": "2018-12-05", "close": 19.21, "volume": 160054.0}, {"date": "2018-12-06", "close": 18.92, "volume": 99961.0}, {"date": "2018-12-07", "close": 18.92, "volume": 102763.0}, {"date": "2018-12-10", "close": 18.4, "volume": 147846.0}, {"date": "2018-12-11", "close": 17.99, "volume": 202855.0}, {"date": "2018-12-12", "close": 18.08, "volume": 161253.0}, {"date": "2018-12-13", "close": 18.68, "volume": 221967.0}, {"date": "2018-12-14", "close": 18.5, "volume": 58387.0}, {"date": "2018-12-17", "close": 18.5, "volume": 70896.0}, {"date": "2018-12-18", "close": 18.18, "volume": 74339.0}, {"date": "2018-12-19", "close": 17.84, "volume": 104040.0}, {"date": "2018-12-20", "close": 18.0, "volume": 166397.0}, {"date": "2018-12-21", "close": 18.03, "volume": 193720.0}, {"date": "2018-12-24", "close": 18.18, "volume": 40639.0}, {"date": "2018-12-27", "close": 18.6, "volume": 68799.0}, {"date": "2018-12-28", "close": 18.67, "volume": 121827.0}, {"date": "2018-12-31", "close": 18.76, "volume": 40146.0}, {"date": "2019-01-02", "close": 18.75, "volume": 98520.0}, {"date": "2019-01-03", "close": 18.84, "volume": 112659.0}, {"date": "2019-01-04", "close": 18.78, "volume": 70696.0}, {"date": "2019-01-07", "close": 19.32, "volume": 89581.0}, {"date": "2019-01-08", "close": 19.35, "volume": 75210.0}, {"date": "2019-01-09", "close": 19.3, "volume": 136284.0}, {"date": "2019-01-10", "close": 19.68, "volume": 147197.0}, {"date": "2019-01-11", "close": 20.14, "volume": 154950.0}, {"date": "2019-01-14", "close": 19.93, "volume": 72468.0}, {"date": "2019-01-15", "close": 20.21, "volume": 171256.0}, {"date": "2019-01-16", "close": 20.49, "volume": 96466.0}, {"date": "2019-01-17", "close": 20.1, "volume": 94502.0}, {"date": "2019-01-18", "close": 21.16, "volume": 229040.0}, {"date": "2019-01-21", "close": 21.42, "volume": 127991.0}, {"date": "2019-01-22", "close": 20.95, "volume": 107872.0}, {"date": "2019-01-23", "close": 20.63, "volume": 129920.0}, {"date": "2019-01-24", "close": 20.62, "volume": 131584.0}, {"date": "2019-01-25", "close": 21.54, "volume": 207584.0}, {"date": "2019-01-29", "close": 22.78, "volume": 600444.0}, {"date": "2019-01-30", "close": 21.26, "volume": 260402.0}, {"date": "2019-01-31", "close": 21.98, "volume": 345985.0}, {"date": "2019-02-01", "close": 21.95, "volume": 304152.0}, {"date": "2019-02-04", "close": 21.9, "volume": 219607.0}, {"date": "2019-02-05", "close": 22.0, "volume": 197580.0}, {"date": "2019-02-06", "close": 22.28, "volume": 320684.0}, {"date": "2019-02-07", "close": 21.97, "volume": 177479.0}, {"date": "2019-02-08", "close": 21.9, "volume": 108056.0}, {"date": "2019-02-11", "close": 22.0, "volume": 102129.0}, {"date": "2019-02-12", "close": 21.89, "volume": 219517.0}, {"date": "2019-02-13", "close": 22.1, "volume": 202358.0}, {"date": "2019-02-14", "close": 22.01, "volume": 297512.0}, {"date": "2019-02-15", "close": 21.85, "volume": 116550.0}, {"date": "2019-02-18", "close": 21.8, "volume": 124328.0}, {"date": "2019-02-19", "close": 21.72, "volume": 152035.0}, {"date": "2019-02-20", "close": 21.52, "volume": 184919.0}, {"date": "2019-02-21", "close": 20.51, "volume": 468895.0}, {"date": "2019-02-22", "close": 21.21, "volume": 304349.0}, {"date": "2019-02-25", "close": 21.93, "volume": 171667.0}, {"date": "2019-02-26", "close": 21.6, "volume": 159730.0}, {"date": "2019-02-27", "close": 21.6, "volume": 112215.0}, {"date": "2019-02-28", "close": 21.68, "volume": 158889.0}, {"date": "2019-03-01", "close": 21.99, "volume": 254890.0}, {"date": "2019-03-04", "close": 22.04, "volume": 130578.0}, {"date": "2019-03-05", "close": 21.98, "volume": 271197.0}, {"date": "2019-03-06", "close": 22.0, "volume": 213162.0}, {"date": "2019-03-07", "close": 22.61, "volume": 206580.0}, {"date": "2019-03-08", "close": 22.21, "volume": 252933.0}, {"date": "2019-03-11", "close": 22.0, "volume": 79509.0}, {"date": "2019-03-12", "close": 22.04, "volume": 108714.0}, {"date": "2019-03-13", "close": 22.28, "volume": 132481.0}, {"date": "2019-03-14", "close": 22.39, "volume": 136960.0}, {"date": "2019-03-15", "close": 22.6, "volume": 185831.0}, {"date": "2019-03-18", "close": 22.71, "volume": 125067.0}, {"date": "2019-03-19", "close": 22.95, "volume": 193107.0}, {"date": "2019-03-20", "close": 23.15, "volume": 214851.0}, {"date": "2019-03-21", "close": 23.0, "volume": 339258.0}, {"date": "2019-03-22", "close": 23.0, "volume": 111154.0}, {"date": "2019-03-25", "close": 22.11, "volume": 185131.0}, {"date": "2019-03-26", "close": 21.83, "volume": 107874.0}, {"date": "2019-03-27", "close": 22.22, "volume": 99896.0}, {"date": "2019-03-28", "close": 22.0, "volume": 171347.0}, {"date": "2019-03-29", "close": 22.19, "volume": 137138.0}, {"date": "2019-04-02", "close": 22.1, "volume": 845909.0}, {"date": "2019-04-03", "close": 22.68, "volume": 252351.0}, {"date": "2019-04-04", "close": 22.67, "volume": 228987.0}, {"date": "2019-04-05", "close": 23.07, "volume": 433954.0}, {"date": "2019-04-08", "close": 23.55, "volume": 340515.0}, {"date": "2019-04-09", "close": 22.98, "volume": 518666.0}, {"date": "2019-04-10", "close": 23.09, "volume": 258633.0}, {"date": "2019-04-11", "close": 23.0, "volume": 264456.0}, {"date": "2019-04-12", "close": 23.8, "volume": 257248.0}, {"date": "2019-04-15", "close": 23.46, "volume": 138726.0}, {"date": "2019-04-16", "close": 23.71, "volume": 168872.0}, {"date": "2019-04-17", "close": 23.68, "volume": 149063.0}, {"date": "2019-04-18", "close": 23.45, "volume": 200143.0}, {"date": "2019-04-23", "close": 23.66, "volume": 239409.0}, {"date": "2019-04-24", "close": 23.91, "volume": 251061.0}, {"date": "2019-04-26", "close": 23.88, "volume": 195027.0}, {"date": "2019-04-29", "close": 23.69, "volume": 205280.0}, {"date": "2019-04-30", "close": 23.85, "volume": 139281.0}, {"date": "2019-05-01", "close": 23.96, "volume": 135683.0}, {"date": "2019-05-02", "close": 24.3, "volume": 213262.0}, {"date": "2019-05-03", "close": 23.67, "volume": 112061.0}, {"date": "2019-05-06", "close": 23.76, "volume": 255323.0}, {"date": "2019-05-07", "close": 23.69, "volume": 186683.0}, {"date": "2019-05-08", "close": 23.18, "volume": 176260.0}, {"date": "2019-05-09", "close": 23.1, "volume": 159544.0}, {"date": "2019-05-10", "close": 23.0, "volume": 197024.0}, {"date": "2019-05-13", "close": 23.31, "volume": 124341.0}, {"date": "2019-05-14", "close": 23.27, "volume": 151530.0}, {"date": "2019-05-15", "close": 23.57, "volume": 133105.0}, {"date": "2019-05-16", "close": 23.65, "volume": 175472.0}, {"date": "2019-05-17", "close": 23.89, "volume": 91733.0}, {"date": "2019-05-20", "close": 23.83, "volume": 113041.0}, {"date": "2019-05-21", "close": 24.17, "volume": 146045.0}, {"date": "2019-05-22", "close": 24.41, "volume": 217106.0}, {"date": "2019-05-23", "close": 24.6, "volume": 185178.0}, {"date": "2019-05-24", "close": 24.55, "volume": 186750.0}, {"date": "2019-05-27", "close": 24.94, "volume": 179716.0}, {"date": "2019-05-28", "close": 25.04, "volume": 209491.0}, {"date": "2019-05-29", "close": 25.28, "volume": 180994.0}, {"date": "2019-05-30", "close": 25.06, "volume": 276761.0}, {"date": "2019-05-31", "close": 24.9, "volume": 129768.0}, {"date": "2019-06-03", "close": 24.05, "volume": 261384.0}, {"date": "2019-06-04", "close": 22.9, "volume": 425781.0}, {"date": "2019-06-05", "close": 23.44, "volume": 174565.0}, {"date": "2019-06-06", "close": 23.65, "volume": 120697.0}, {"date": "2019-06-07", "close": 24.1, "volume": 82562.0}, {"date": "2019-06-11", "close": 24.67, "volume": 175351.0}, {"date": "2019-06-12", "close": 25.21, "volume": 198101.0}, {"date": "2019-06-13", "close": 25.09, "volume": 182932.0}, {"date": "2019-06-14", "close": 25.32, "volume": 102431.0}, {"date": "2019-06-17", "close": 25.7, "volume": 114709.0}, {"date": "2019-06-18", "close": 25.44, "volume": 380989.0}, {"date": "2019-06-19", "close": 26.08, "volume": 218566.0}, {"date": "2019-06-20", "close": 27.0, "volume": 312783.0}, {"date": "2019-06-21", "close": 26.91, "volume": 641061.0}, {"date": "2019-06-24", "close": 26.58, "volume": 117100.0}, {"date": "2019-06-25", "close": 26.55, "volume": 86100.0}, {"date": "2019-06-26", "close": 26.48, "volume": 117920.0}, {"date": "2019-06-27", "close": 26.39, "volume": 146218.0}, {"date": "2019-06-28", "close": 26.52, "volume": 110102.0}, {"date": "2019-07-01", "close": 26.59, "volume": 178234.0}, {"date": "2019-07-02", "close": 26.47, "volume": 164380.0}, {"date": "2019-07-03", "close": 26.62, "volume": 156396.0}, {"date": "2019-07-04", "close": 27.12, "volume": 207925.0}, {"date": "2019-07-05", "close": 27.15, "volume": 117910.0}, {"date": "2019-07-08", "close": 26.84, "volume": 134512.0}, {"date": "2019-07-09", "close": 26.42, "volume": 181972.0}, {"date": "2019-07-10", "close": 26.57, "volume": 121416.0}, {"date": "2019-07-11", "close": 26.91, "volume": 156069.0}, {"date": "2019-07-12", "close": 26.9, "volume": 186190.0}, {"date": "2019-07-15", "close": 26.52, "volume": 82256.0}, {"date": "2019-07-16", "close": 26.27, "volume": 88117.0}, {"date": "2019-07-17", "close": 26.54, "volume": 180186.0}, {"date": "2019-07-18", "close": 26.34, "volume": 100715.0}, {"date": "2019-07-19", "close": 26.93, "volume": 158167.0}, {"date": "2019-07-22", "close": 26.41, "volume": 129208.0}, {"date": "2019-07-23", "close": 26.72, "volume": 171330.0}, {"date": "2019-07-24", "close": 27.56, "volume": 329429.0}, {"date": "2019-07-25", "close": 27.0, "volume": 349716.0}, {"date": "2019-07-26", "close": 26.43, "volume": 211976.0}, {"date": "2019-07-29", "close": 24.8, "volume": 890101.0}, {"date": "2019-07-30", "close": 25.82, "volume": 837192.0}, {"date": "2019-07-31", "close": 25.15, "volume": 578112.0}, {"date": "2019-08-01", "close": 25.04, "volume": 385375.0}, {"date": "2019-08-02", "close": 25.45, "volume": 268904.0}, {"date": "2019-08-05", "close": 24.73, "volume": 235968.0}, {"date": "2019-08-06", "close": 24.35, "volume": 339973.0}, {"date": "2019-08-07", "close": 24.53, "volume": 287923.0}, {"date": "2019-08-08", "close": 24.54, "volume": 202309.0}, {"date": "2019-08-09", "close": 24.55, "volume": 224646.0}, {"date": "2019-08-12", "close": 24.51, "volume": 257964.0}, {"date": "2019-08-13", "close": 24.49, "volume": 312684.0}, {"date": "2019-08-14", "close": 24.55, "volume": 284930.0}, {"date": "2019-08-15", "close": 24.07, "volume": 270400.0}, {"date": "2019-08-16", "close": 27.27, "volume": 452171.0}, {"date": "2019-08-19", "close": 28.13, "volume": 501987.0}, {"date": "2019-08-20", "close": 28.33, "volume": 357229.0}, {"date": "2019-08-21", "close": 28.77, "volume": 304840.0}, {"date": "2019-08-22", "close": 28.4, "volume": 196706.0}, {"date": "2019-08-23", "close": 28.2, "volume": 189270.0}, {"date": "2019-08-26", "close": 28.07, "volume": 121982.0}, {"date": "2019-08-27", "close": 27.96, "volume": 132196.0}, {"date": "2019-08-28", "close": 27.74, "volume": 104994.0}, {"date": "2019-08-29", "close": 28.18, "volume": 134455.0}, {"date": "2019-08-30", "close": 28.8, "volume": 181866.0}, {"date": "2019-09-02", "close": 29.2, "volume": 187193.0}, {"date": "2019-09-03", "close": 29.26, "volume": 149752.0}, {"date": "2019-09-04", "close": 29.23, "volume": 165281.0}, {"date": "2019-09-05", "close": 29.28, "volume": 311188.0}, {"date": "2019-09-06", "close": 29.15, "volume": 156935.0}, {"date": "2019-09-09", "close": 29.22, "volume": 81656.0}, {"date": "2019-09-10", "close": 29.18, "volume": 114352.0}, {"date": "2019-09-11", "close": 29.57, "volume": 282536.0}, {"date": "2019-09-12", "close": 29.94, "volume": 126426.0}, {"date": "2019-09-13", "close": 30.33, "volume": 143681.0}, {"date": "2019-09-16", "close": 29.71, "volume": 285762.0}, {"date": "2019-09-17", "close": 29.7, "volume": 322040.0}, {"date": "2019-09-18", "close": 29.64, "volume": 156991.0}, {"date": "2019-09-19", "close": 29.55, "volume": 273396.0}, {"date": "2019-09-20", "close": 29.16, "volume": 166805.0}, {"date": "2019-09-23", "close": 29.44, "volume": 115415.0}, {"date": "2019-09-24", "close": 29.05, "volume": 111330.0}, {"date": "2019-09-25", "close": 29.41, "volume": 102555.0}, {"date": "2019-09-26", "close": 29.79, "volume": 122647.0}, {"date": "2019-09-27", "close": 30.16, "volume": 91108.0}, {"date": "2019-09-30", "close": 30.14, "volume": 128741.0}, {"date": "2019-10-01", "close": 30.0, "volume": 200514.0}, {"date": "2019-10-02", "close": 29.89, "volume": 263491.0}, {"date": "2019-10-03", "close": 29.1, "volume": 258061.0}, {"date": "2019-10-04", "close": 29.45, "volume": 152883.0}, {"date": "2019-10-07", "close": 29.88, "volume": 71369.0}, {"date": "2019-10-08", "close": 29.93, "volume": 163038.0}, {"date": "2019-10-09", "close": 29.83, "volume": 152198.0}, {"date": "2019-10-10", "close": 30.4, "volume": 149531.0}, {"date": "2019-10-11", "close": 30.28, "volume": 180388.0}, {"date": "2019-10-14", "close": 30.29, "volume": 110407.0}, {"date": "2019-10-15", "close": 30.73, "volume": 113686.0}, {"date": "2019-10-16", "close": 31.56, "volume": 221507.0}, {"date": "2019-10-17", "close": 31.17, "volume": 131989.0}, {"date": "2019-10-18", "close": 31.24, "volume": 123840.0}, {"date": "2019-10-21", "close": 31.3, "volume": 70611.0}, {"date": "2019-10-22", "close": 31.7, "volume": 122336.0}, {"date": "2019-10-23", "close": 30.82, "volume": 133750.0}, {"date": "2019-10-24", "close": 31.3, "volume": 153683.0}, {"date": "2019-10-25", "close": 31.0, "volume": 149860.0}, {"date": "2019-10-28", "close": 31.03, "volume": 150823.0}, {"date": "2019-10-29", "close": 31.59, "volume": 98141.0}, {"date": "2019-10-30", "close": 31.12, "volume": 104841.0}, {"date": "2019-10-31", "close": 31.38, "volume": 128057.0}, {"date": "2019-11-01", "close": 31.34, "volume": 73058.0}, {"date": "2019-11-04", "close": 32.34, "volume": 271810.0}, {"date": "2019-11-05", "close": 31.52, "volume": 194167.0}, {"date": "2019-11-06", "close": 31.46, "volume": 227371.0}, {"date": "2019-11-07", "close": 31.67, "volume": 215005.0}, {"date": "2019-11-08", "close": 31.8, "volume": 108009.0}, {"date": "2019-11-11", "close": 31.85, "volume": 140134.0}, {"date": "2019-11-12", "close": 31.9, "volume": 136107.0}, {"date": "2019-11-13", "close": 32.48, "volume": 156429.0}, {"date": "2019-11-14", "close": 33.12, "volume": 253521.0}, {"date": "2019-11-15", "close": 32.75, "volume": 298220.0}, {"date": "2019-11-18", "close": 32.64, "volume": 91003.0}, {"date": "2019-11-19", "close": 33.19, "volume": 147129.0}, {"date": "2019-11-20", "close": 32.99, "volume": 149949.0}, {"date": "2019-11-21", "close": 32.03, "volume": 119974.0}, {"date": "2019-11-22", "close": 32.47, "volume": 72048.0}, {"date": "2019-11-25", "close": 32.53, "volume": 175949.0}, {"date": "2019-11-26", "close": 32.93, "volume": 96239.0}, {"date": "2019-11-27", "close": 33.24, "volume": 77127.0}, {"date": "2019-11-28", "close": 33.13, "volume": 72825.0}, {"date": "2019-11-29", "close": 33.07, "volume": 75485.0}, {"date": "2019-12-02", "close": 33.27, "volume": 113103.0}, {"date": "2019-12-03", "close": 32.6, "volume": 125897.0}, {"date": "2019-12-04", "close": 32.0, "volume": 154657.0}, {"date": "2019-12-05", "close": 32.09, "volume": 334286.0}, {"date": "2019-12-06", "close": 32.23, "volume": 145373.0}, {"date": "2019-12-09", "close": 32.9, "volume": 77931.0}, {"date": "2019-12-10", "close": 32.81, "volume": 59901.0}, {"date": "2019-12-11", "close": 31.5, "volume": 184976.0}, {"date": "2019-12-12", "close": 31.72, "volume": 266543.0}, {"date": "2019-12-13", "close": 31.35, "volume": 147642.0}, {"date": "2019-12-16", "close": 31.87, "volume": 193922.0}, {"date": "2019-12-17", "close": 31.48, "volume": 91086.0}, {"date": "2019-12-18", "close": 31.47, "volume": 115183.0}, {"date": "2019-12-19", "close": 31.35, "volume": 239845.0}, {"date": "2019-12-20", "close": 31.2, "volume": 162971.0}, {"date": "2019-12-23", "close": 31.89, "volume": 168904.0}, {"date": "2019-12-24", "close": 31.46, "volume": 41744.0}, {"date": "2019-12-27", "close": 31.54, "volume": 42338.0}, {"date": "2019-12-30", "close": 31.54, "volume": 127868.0}, {"date": "2019-12-31", "close": 30.84, "volume": 85898.0}, {"date": "2020-01-02", "close": 31.06, "volume": 103464.0}, {"date": "2020-01-03", "close": 31.29, "volume": 67068.0}, {"date": "2020-01-06", "close": 31.21, "volume": 80041.0}, {"date": "2020-01-07", "close": 31.5, "volume": 63501.0}, {"date": "2020-01-08", "close": 31.47, "volume": 83363.0}, {"date": "2020-01-09", "close": 32.22, "volume": 142671.0}, {"date": "2020-01-10", "close": 32.57, "volume": 199814.0}, {"date": "2020-01-13", "close": 32.41, "volume": 89156.0}, {"date": "2020-01-14", "close": 33.28, "volume": 126652.0}, {"date": "2020-01-15", "close": 33.15, "volume": 168479.0}, {"date": "2020-01-16", "close": 33.17, "volume": 167410.0}, {"date": "2020-01-17", "close": 33.17, "volume": 101412.0}, {"date": "2020-01-20", "close": 33.08, "volume": 76914.0}, {"date": "2020-01-21", "close": 32.86, "volume": 73587.0}, {"date": "2020-01-22", "close": 33.25, "volume": 181086.0}, {"date": "2020-01-23", "close": 33.03, "volume": 78440.0}, {"date": "2020-01-24", "close": 33.0, "volume": 183692.0}, {"date": "2020-01-28", "close": 32.8, "volume": 89936.0}, {"date": "2020-01-29", "close": 34.33, "volume": 269141.0}, {"date": "2020-01-30", "close": 35.12, "volume": 240602.0}, {"date": "2020-01-31", "close": 35.44, "volume": 263023.0}, {"date": "2020-02-03", "close": 35.33, "volume": 245561.0}, {"date": "2020-02-04", "close": 35.74, "volume": 236357.0}, {"date": "2020-02-05", "close": 36.54, "volume": 263896.0}, {"date": "2020-02-06", "close": 36.88, "volume": 299055.0}, {"date": "2020-02-07", "close": 37.02, "volume": 256993.0}, {"date": "2020-02-10", "close": 37.2, "volume": 238053.0}, {"date": "2020-02-11", "close": 37.37, "volume": 188688.0}, {"date": "2020-02-12", "close": 37.6, "volume": 217208.0}, {"date": "2020-02-13", "close": 37.44, "volume": 208724.0}, {"date": "2020-02-14", "close": 37.43, "volume": 141947.0}, {"date": "2020-02-17", "close": 37.45, "volume": 65449.0}, {"date": "2020-02-18", "close": 36.8, "volume": 271744.0}, {"date": "2020-02-19", "close": 37.25, "volume": 163442.0}, {"date": "2020-02-20", "close": 37.83, "volume": 204153.0}, {"date": "2020-02-21", "close": 37.19, "volume": 103950.0}, {"date": "2020-02-24", "close": 36.02, "volume": 226953.0}, {"date": "2020-02-25", "close": 35.95, "volume": 579314.0}, {"date": "2020-02-26", "close": 34.95, "volume": 332695.0}, {"date": "2020-02-27", "close": 34.59, "volume": 259844.0}, {"date": "2020-02-28", "close": 33.0, "volume": 487796.0}, {"date": "2020-03-02", "close": 31.57, "volume": 676107.0}, {"date": "2020-03-03", "close": 31.48, "volume": 430624.0}, {"date": "2020-03-04", "close": 29.9, "volume": 407728.0}, {"date": "2020-03-05", "close": 30.17, "volume": 436589.0}, {"date": "2020-03-06", "close": 27.62, "volume": 491374.0}, {"date": "2020-03-09", "close": 24.85, "volume": 626617.0}, {"date": "2020-03-10", "close": 24.85, "volume": 1072304.0}, {"date": "2020-03-11", "close": 23.71, "volume": 840686.0}, {"date": "2020-03-12", "close": 20.21, "volume": 1459539.0}, {"date": "2020-03-13", "close": 18.8, "volume": 1720728.0}, {"date": "2020-03-16", "close": 16.84, "volume": 1144017.0}, {"date": "2020-03-17", "close": 15.52, "volume": 1466100.0}, {"date": "2020-03-18", "close": 12.31, "volume": 1088877.0}, {"date": "2020-03-19", "close": 10.11, "volume": 1607173.0}, {"date": "2020-03-20", "close": 9.83, "volume": 1414371.0}, {"date": "2020-03-23", "close": 6.25, "volume": 2175989.0}, {"date": "2020-03-24", "close": 9.12, "volume": 2214633.0}, {"date": "2020-03-25", "close": 9.92, "volume": 1737372.0}, {"date": "2020-03-26", "close": 11.79, "volume": 1283419.0}, {"date": "2020-03-27", "close": 10.1, "volume": 2372201.0}, {"date": "2020-03-30", "close": 10.91, "volume": 1107445.0}, {"date": "2020-03-31", "close": 13.69, "volume": 2309319.0}, {"date": "2020-04-01", "close": 14.34, "volume": 1826294.0}, {"date": "2020-04-02", "close": 13.45, "volume": 1061101.0}, {"date": "2020-04-03", "close": 12.35, "volume": 759754.0}, {"date": "2020-04-06", "close": 13.52, "volume": 555085.0}, {"date": "2020-04-07", "close": 14.07, "volume": 916257.0}, {"date": "2020-04-08", "close": 14.57, "volume": 796044.0}, {"date": "2020-04-09", "close": 16.28, "volume": 1186171.0}, {"date": "2020-04-14", "close": 18.03, "volume": 1291085.0}, {"date": "2020-04-15", "close": 17.73, "volume": 788226.0}, {"date": "2020-04-16", "close": 16.25, "volume": 986007.0}, {"date": "2020-04-17", "close": 16.22, "volume": 666701.0}, {"date": "2020-04-20", "close": 15.55, "volume": 728983.0}, {"date": "2020-04-21", "close": 14.57, "volume": 842475.0}, {"date": "2020-04-22", "close": 14.47, "volume": 863394.0}, {"date": "2020-04-23", "close": 13.88, "volume": 568836.0}, {"date": "2020-04-24", "close": 13.52, "volume": 611609.0}, {"date": "2020-04-27", "close": 13.81, "volume": 895085.0}, {"date": "2020-04-28", "close": 14.14, "volume": 593657.0}, {"date": "2020-04-30", "close": 16.55, "volume": 2924902.0}, {"date": "2020-05-01", "close": 15.19, "volume": 1296908.0}, {"date": "2020-05-04", "close": 14.85, "volume": 1250598.0}, {"date": "2020-05-05", "close": 15.2, "volume": 1077647.0}, {"date": "2020-05-06", "close": 14.71, "volume": 732632.0}, {"date": "2020-05-07", "close": 14.28, "volume": 904142.0}, {"date": "2020-05-08", "close": 14.63, "volume": 950398.0}, {"date": "2020-05-11", "close": 15.23, "volume": 839524.0}, {"date": "2020-05-12", "close": 14.83, "volume": 796491.0}, {"date": "2020-05-13", "close": 14.5, "volume": 934792.0}, {"date": "2020-05-14", "close": 13.69, "volume": 667303.0}, {"date": "2020-05-15", "close": 13.93, "volume": 601174.0}, {"date": "2020-05-18", "close": 14.03, "volume": 679876.0}, {"date": "2020-05-19", "close": 14.69, "volume": 941737.0}, {"date": "2020-05-20", "close": 15.43, "volume": 653610.0}, {"date": "2020-05-21", "close": 15.21, "volume": 721047.0}, {"date": "2020-05-22", "close": 14.7, "volume": 778623.0}, {"date": "2020-05-25", "close": 16.05, "volume": 1005381.0}, {"date": "2020-05-26", "close": 16.58, "volume": 1513543.0}, {"date": "2020-05-27", "close": 16.81, "volume": 880519.0}, {"date": "2020-05-28", "close": 17.09, "volume": 1292686.0}, {"date": "2020-05-29", "close": 17.17, "volume": 794468.0}, {"date": "2020-06-01", "close": 16.51, "volume": 1015157.0}, {"date": "2020-06-02", "close": 17.04, "volume": 1013269.0}, {"date": "2020-06-03", "close": 18.06, "volume": 644072.0}, {"date": "2020-06-04", "close": 18.34, "volume": 1281196.0}, {"date": "2020-06-05", "close": 18.1, "volume": 810105.0}, {"date": "2020-06-09", "close": 20.94, "volume": 1363977.0}, {"date": "2020-06-10", "close": 20.37, "volume": 1021829.0}, {"date": "2020-06-11", "close": 18.27, "volume": 1481882.0}, {"date": "2020-06-12", "close": 16.75, "volume": 2128187.0}, {"date": "2020-06-15", "close": 15.74, "volume": 1595648.0}, {"date": "2020-06-16", "close": 16.96, "volume": 1335224.0}, {"date": "2020-06-17", "close": 16.72, "volume": 1130468.0}, {"date": "2020-06-18", "close": 16.71, "volume": 771217.0}, {"date": "2020-06-19", "close": 17.2, "volume": 1666005.0}, {"date": "2020-06-22", "close": 16.7, "volume": 747201.0}, {"date": "2020-06-23", "close": 16.83, "volume": 953719.0}, {"date": "2020-06-24", "close": 16.9, "volume": 530909.0}, {"date": "2020-06-25", "close": 15.8, "volume": 937592.0}, {"date": "2020-06-26", "close": 15.8, "volume": 718591.0}, {"date": "2020-06-29", "close": 15.07, "volume": 832097.0}, {"date": "2020-06-30", "close": 15.58, "volume": 705942.0}, {"date": "2020-07-01", "close": 16.53, "volume": 684805.0}, {"date": "2020-07-02", "close": 16.64, "volume": 502958.0}, {"date": "2020-07-03", "close": 16.37, "volume": 536031.0}, {"date": "2020-07-06", "close": 17.2, "volume": 612695.0}, {"date": "2020-07-07", "close": 16.59, "volume": 632132.0}, {"date": "2020-07-08", "close": 15.84, "volume": 806857.0}, {"date": "2020-07-09", "close": 15.64, "volume": 805044.0}, {"date": "2020-07-10", "close": 15.26, "volume": 587385.0}, {"date": "2020-07-13", "close": 15.27, "volume": 1084369.0}, {"date": "2020-07-14", "close": 16.29, "volume": 946539.0}, {"date": "2020-07-15", "close": 16.58, "volume": 608587.0}, {"date": "2020-07-16", "close": 16.55, "volume": 619887.0}, {"date": "2020-07-17", "close": 16.91, "volume": 820302.0}, {"date": "2020-07-20", "close": 16.96, "volume": 531481.0}, {"date": "2020-07-21", "close": 17.55, "volume": 649898.0}, {"date": "2020-07-22", "close": 17.47, "volume": 541074.0}, {"date": "2020-07-23", "close": 17.76, "volume": 467042.0}, {"date": "2020-07-24", "close": 17.06, "volume": 453497.0}, {"date": "2020-07-27", "close": 16.89, "volume": 291892.0}, {"date": "2020-07-28", "close": 18.37, "volume": 1695365.0}, {"date": "2020-07-29", "close": 18.11, "volume": 1043562.0}, {"date": "2020-07-30", "close": 19.19, "volume": 1358224.0}, {"date": "2020-07-31", "close": 18.98, "volume": 1021047.0}, {"date": "2020-08-03", "close": 17.33, "volume": 1181417.0}, {"date": "2020-08-04", "close": 18.13, "volume": 663589.0}, {"date": "2020-08-05", "close": 17.99, "volume": 707405.0}, {"date": "2020-08-06", "close": 18.25, "volume": 520071.0}, {"date": "2020-08-07", "close": 17.82, "volume": 572062.0}, {"date": "2020-08-10", "close": 19.01, "volume": 891618.0}, {"date": "2020-08-11", "close": 19.0, "volume": 632074.0}, {"date": "2020-08-12", "close": 19.25, "volume": 537540.0}, {"date": "2020-08-13", "close": 18.83, "volume": 440034.0}, {"date": "2020-08-14", "close": 18.74, "volume": 295648.0}, {"date": "2020-08-17", "close": 18.76, "volume": 305868.0}, {"date": "2020-08-18", "close": 18.74, "volume": 457191.0}, {"date": "2020-08-19", "close": 18.6, "volume": 411484.0}, {"date": "2020-08-20", "close": 19.14, "volume": 566582.0}, {"date": "2020-08-21", "close": 19.12, "volume": 643284.0}, {"date": "2020-08-24", "close": 19.29, "volume": 246271.0}, {"date": "2020-08-25", "close": 20.02, "volume": 729425.0}, {"date": "2020-08-26", "close": 19.04, "volume": 671915.0}, {"date": "2020-08-27", "close": 18.8, "volume": 877234.0}, {"date": "2020-08-28", "close": 18.94, "volume": 531840.0}, {"date": "2020-08-31", "close": 18.92, "volume": 491730.0}, {"date": "2020-09-01", "close": 18.52, "volume": 636624.0}, {"date": "2020-09-02", "close": 18.47, "volume": 331982.0}, {"date": "2020-09-03", "close": 19.61, "volume": 778307.0}, {"date": "2020-09-04", "close": 18.65, "volume": 689825.0}, {"date": "2020-09-07", "close": 18.92, "volume": 437442.0}, {"date": "2020-09-08", "close": 19.62, "volume": 795826.0}, {"date": "2020-09-09", "close": 18.1, "volume": 1568799.0}, {"date": "2020-09-10", "close": 18.01, "volume": 630438.0}, {"date": "2020-09-11", "close": 17.47, "volume": 520637.0}, {"date": "2020-09-14", "close": 17.66, "volume": 249024.0}, {"date": "2020-09-15", "close": 17.18, "volume": 491419.0}, {"date": "2020-09-16", "close": 17.88, "volume": 575012.0}, {"date": "2020-09-17", "close": 17.76, "volume": 765515.0}, {"date": "2020-09-18", "close": 17.59, "volume": 417785.0}, {"date": "2020-09-21", "close": 16.86, "volume": 595758.0}, {"date": "2020-09-22", "close": 16.28, "volume": 785401.0}, {"date": "2020-09-23", "close": 16.9, "volume": 579283.0}, {"date": "2020-09-24", "close": 16.6, "volume": 370404.0}, {"date": "2020-09-25", "close": 16.46, "volume": 450325.0}, {"date": "2020-09-28", "close": 17.07, "volume": 824351.0}, {"date": "2020-09-29", "close": 17.46, "volume": 428720.0}, {"date": "2020-09-30", "close": 16.94, "volume": 441181.0}, {"date": "2020-10-01", "close": 17.5, "volume": 351979.0}, {"date": "2020-10-02", "close": 17.11, "volume": 626604.0}, {"date": "2020-10-05", "close": 17.73, "volume": 287188.0}, {"date": "2020-10-06", "close": 17.89, "volume": 439192.0}, {"date": "2020-10-07", "close": 18.11, "volume": 303746.0}, {"date": "2020-10-08", "close": 19.11, "volume": 781388.0}, {"date": "2020-10-09", "close": 19.07, "volume": 335241.0}, {"date": "2020-10-12", "close": 19.11, "volume": 305832.0}, {"date": "2020-10-13", "close": 19.76, "volume": 536546.0}, {"date": "2020-10-14", "close": 19.8, "volume": 302744.0}, {"date": "2020-10-15", "close": 19.63, "volume": 439238.0}, {"date": "2020-10-16", "close": 20.13, "volume": 454982.0}, {"date": "2020-10-19", "close": 20.45, "volume": 272212.0}, {"date": "2020-10-20", "close": 20.17, "volume": 332867.0}, {"date": "2020-10-21", "close": 20.57, "volume": 241750.0}, {"date": "2020-10-22", "close": 21.02, "volume": 459729.0}, {"date": "2020-10-23", "close": 20.44, "volume": 234615.0}, {"date": "2020-10-26", "close": 20.23, "volume": 180776.0}, {"date": "2020-10-27", "close": 19.25, "volume": 449266.0}, {"date": "2020-10-28", "close": 19.24, "volume": 216532.0}, {"date": "2020-10-29", "close": 19.28, "volume": 484226.0}, {"date": "2020-10-30", "close": 18.32, "volume": 580473.0}, {"date": "2020-11-02", "close": 17.67, "volume": 432159.0}, {"date": "2020-11-03", "close": 19.0, "volume": 518340.0}, {"date": "2020-11-04", "close": 19.29, "volume": 264353.0}, {"date": "2020-11-05", "close": 19.15, "volume": 689874.0}, {"date": "2020-11-06", "close": 19.13, "volume": 439476.0}, {"date": "2020-11-09", "close": 19.71, "volume": 248181.0}, {"date": "2020-11-10", "close": 22.37, "volume": 1346935.0}, {"date": "2020-11-11", "close": 22.88, "volume": 726360.0}, {"date": "2020-11-12", "close": 22.73, "volume": 596855.0}, {"date": "2020-11-13", "close": 22.49, "volume": 404259.0}, {"date": "2020-11-16", "close": 23.1, "volume": 5961.0}, {"date": "2020-11-17", "close": 23.6, "volume": 700009.0}, {"date": "2020-11-18", "close": 24.27, "volume": 716214.0}, {"date": "2020-11-19", "close": 24.89, "volume": 430267.0}, {"date": "2020-11-20", "close": 24.99, "volume": 315474.0}, {"date": "2020-11-23", "close": 24.92, "volume": 426135.0}, {"date": "2020-11-24", "close": 24.34, "volume": 591829.0}, {"date": "2020-11-25", "close": 24.39, "volume": 418087.0}, {"date": "2020-11-26", "close": 24.27, "volume": 275191.0}, {"date": "2020-11-27", "close": 24.3, "volume": 122573.0}, {"date": "2020-11-30", "close": 23.77, "volume": 330305.0}, {"date": "2020-12-01", "close": 24.27, "volume": 295661.0}, {"date": "2020-12-02", "close": 24.11, "volume": 195628.0}, {"date": "2020-12-03", "close": 23.83, "volume": 143797.0}, {"date": "2020-12-04", "close": 24.32, "volume": 261007.0}, {"date": "2020-12-07", "close": 24.02, "volume": 215271.0}, {"date": "2020-12-08", "close": 23.83, "volume": 182149.0}, {"date": "2020-12-09", "close": 24.02, "volume": 180845.0}, {"date": "2020-12-10", "close": 24.89, "volume": 412591.0}, {"date": "2020-12-11", "close": 24.43, "volume": 181832.0}, {"date": "2020-12-14", "close": 24.64, "volume": 133835.0}, {"date": "2020-12-15", "close": 24.49, "volume": 225842.0}, {"date": "2020-12-16", "close": 25.13, "volume": 246983.0}, {"date": "2020-12-17", "close": 25.75, "volume": 411986.0}, {"date": "2020-12-18", "close": 25.12, "volume": 236700.0}, {"date": "2020-12-21", "close": 24.67, "volume": 216287.0}, {"date": "2020-12-22", "close": 24.12, "volume": 210185.0}, {"date": "2020-12-23", "close": 24.87, "volume": 127664.0}, {"date": "2020-12-24", "close": 29.76, "volume": 855101.0}, {"date": "2020-12-29", "close": 29.84, "volume": 288473.0}, {"date": "2020-12-30", "close": 29.99, "volume": 179150.0}, {"date": "2020-12-31", "close": 29.7, "volume": 133390.0}, {"date": "2021-01-04", "close": 30.8, "volume": 280863.0}, {"date": "2021-01-05", "close": 29.9, "volume": 387646.0}, {"date": "2021-01-06", "close": 29.94, "volume": 244890.0}, {"date": "2021-01-07", "close": 29.92, "volume": 203835.0}, {"date": "2021-01-08", "close": 30.26, "volume": 97073.0}, {"date": "2021-01-11", "close": 29.92, "volume": 141688.0}, {"date": "2021-01-12", "close": 29.82, "volume": 298167.0}, {"date": "2021-01-13", "close": 29.99, "volume": 119581.0}, {"date": "2021-01-14", "close": 29.3, "volume": 163588.0}, {"date": "2021-01-15", "close": 28.95, "volume": 212338.0}, {"date": "2021-01-18", "close": 28.95, "volume": 228019.0}, {"date": "2021-01-19", "close": 29.18, "volume": 106666.0}, {"date": "2021-01-20", "close": 29.92, "volume": 273849.0}, {"date": "2021-01-21", "close": 30.0, "volume": 154783.0}, {"date": "2021-01-22", "close": 29.94, "volume": 179334.0}, {"date": "2021-01-25", "close": 29.25, "volume": 128230.0}, {"date": "2021-01-27", "close": 29.13, "volume": 183392.0}, {"date": "2021-01-28", "close": 28.29, "volume": 199085.0}, {"date": "2021-01-29", "close": 28.38, "volume": 150678.0}, {"date": "2021-02-01", "close": 29.46, "volume": 322033.0}, {"date": "2021-02-02", "close": 32.06, "volume": 933716.0}, {"date": "2021-02-03", "close": 33.58, "volume": 932951.0}, {"date": "2021-02-04", "close": 33.43, "volume": 416972.0}, {"date": "2021-02-05", "close": 33.24, "volume": 214793.0}, {"date": "2021-02-08", "close": 34.23, "volume": 251459.0}, {"date": "2021-02-09", "close": 32.58, "volume": 333654.0}, {"date": "2021-02-10", "close": 33.25, "volume": 265259.0}, {"date": "2021-02-11", "close": 32.25, "volume": 223654.0}, {"date": "2021-02-12", "close": 31.24, "volume": 203434.0}, {"date": "2021-02-15", "close": 32.14, "volume": 290563.0}, {"date": "2021-02-16", "close": 32.94, "volume": 161915.0}, {"date": "2021-02-17", "close": 32.66, "volume": 188015.0}, {"date": "2021-02-18", "close": 33.11, "volume": 472260.0}, {"date": "2021-02-19", "close": 33.0, "volume": 199934.0}, {"date": "2021-02-22", "close": 33.09, "volume": 172223.0}, {"date": "2021-02-23", "close": 33.11, "volume": 158532.0}, {"date": "2021-02-24", "close": 32.65, "volume": 177652.0}, {"date": "2021-02-25", "close": 32.53, "volume": 98528.0}, {"date": "2021-02-26", "close": 31.91, "volume": 210193.0}, {"date": "2021-03-01", "close": 32.71, "volume": 152952.0}, {"date": "2021-03-02", "close": 32.13, "volume": 143137.0}, {"date": "2021-03-03", "close": 33.33, "volume": 128016.0}, {"date": "2021-03-04", "close": 33.05, "volume": 171287.0}, {"date": "2021-03-05", "close": 31.42, "volume": 300423.0}, {"date": "2021-03-08", "close": 31.66, "volume": 189634.0}, {"date": "2021-03-09", "close": 31.82, "volume": 139121.0}, {"date": "2021-03-10", "close": 32.68, "volume": 161800.0}, {"date": "2021-03-11", "close": 33.2, "volume": 285028.0}, {"date": "2021-03-12", "close": 33.0, "volume": 179606.0}, {"date": "2021-03-15", "close": 32.94, "volume": 196669.0}, {"date": "2021-03-16", "close": 33.98, "volume": 177732.0}, {"date": "2021-03-17", "close": 33.57, "volume": 120988.0}, {"date": "2021-03-18", "close": 33.72, "volume": 111888.0}, {"date": "2021-03-19", "close": 33.56, "volume": 131791.0}, {"date": "2021-03-22", "close": 33.5, "volume": 82218.0}, {"date": "2021-03-23", "close": 32.81, "volume": 69005.0}, {"date": "2021-03-24", "close": 33.0, "volume": 74373.0}, {"date": "2021-03-25", "close": 32.9, "volume": 167318.0}, {"date": "2021-03-26", "close": 33.75, "volume": 278716.0}, {"date": "2021-03-29", "close": 32.85, "volume": 98896.0}, {"date": "2021-03-30", "close": 32.42, "volume": 172105.0}, {"date": "2021-03-31", "close": 32.68, "volume": 156010.0}, {"date": "2021-04-01", "close": 32.81, "volume": 257314.0}, {"date": "2021-04-06", "close": 32.45, "volume": 136179.0}, {"date": "2021-04-07", "close": 32.68, "volume": 230107.0}, {"date": "2021-04-08", "close": 32.04, "volume": 554039.0}, {"date": "2021-04-09", "close": 32.03, "volume": 107974.0}, {"date": "2021-04-12", "close": 31.72, "volume": 484114.0}, {"date": "2021-04-13", "close": 31.62, "volume": 119873.0}, {"date": "2021-04-14", "close": 30.45, "volume": 340679.0}, {"date": "2021-04-15", "close": 30.33, "volume": 319056.0}, {"date": "2021-04-16", "close": 30.33, "volume": 192009.0}, {"date": "2021-04-19", "close": 30.43, "volume": 175370.0}, {"date": "2021-04-20", "close": 29.92, "volume": 134735.0}, {"date": "2021-04-21", "close": 29.51, "volume": 225487.0}, {"date": "2021-04-22", "close": 30.47, "volume": 284308.0}, {"date": "2021-04-23", "close": 30.55, "volume": 114922.0}, {"date": "2021-04-26", "close": 29.87, "volume": 127433.0}, {"date": "2021-04-27", "close": 29.6, "volume": 137015.0}, {"date": "2021-04-28", "close": 29.8, "volume": 120057.0}, {"date": "2021-04-29", "close": 29.66, "volume": 532160.0}, {"date": "2021-04-30", "close": 29.03, "volume": 351257.0}, {"date": "2021-05-03", "close": 27.55, "volume": 325438.0}, {"date": "2021-05-04", "close": 27.92, "volume": 298894.0}, {"date": "2021-05-05", "close": 28.09, "volume": 231780.0}, {"date": "2021-05-06", "close": 26.84, "volume": 412151.0}, {"date": "2021-05-07", "close": 27.45, "volume": 341414.0}, {"date": "2021-05-10", "close": 27.99, "volume": 116614.0}, {"date": "2021-05-11", "close": 26.92, "volume": 242065.0}, {"date": "2021-05-12", "close": 26.42, "volume": 189598.0}, {"date": "2021-05-13", "close": 26.56, "volume": 241189.0}, {"date": "2021-05-14", "close": 26.55, "volume": 153336.0}, {"date": "2021-05-17", "close": 26.83, "volume": 88847.0}, {"date": "2021-05-18", "close": 27.05, "volume": 110067.0}, {"date": "2021-05-19", "close": 26.77, "volume": 382599.0}, {"date": "2021-05-20", "close": 27.78, "volume": 204178.0}, {"date": "2021-05-21", "close": 27.72, "volume": 137809.0}, {"date": "2021-05-24", "close": 27.62, "volume": 124286.0}, {"date": "2021-05-25", "close": 27.89, "volume": 99635.0}, {"date": "2021-05-26", "close": 28.11, "volume": 437202.0}, {"date": "2021-05-27", "close": 28.35, "volume": 193335.0}, {"date": "2021-05-28", "close": 28.94, "volume": 199480.0}, {"date": "2021-05-31", "close": 28.93, "volume": 235471.0}, {"date": "2021-06-01", "close": 28.42, "volume": 85244.0}, {"date": "2021-06-02", "close": 28.89, "volume": 183119.0}, {"date": "2021-06-03", "close": 29.63, "volume": 151671.0}, {"date": "2021-06-04", "close": 29.71, "volume": 118300.0}, {"date": "2021-06-07", "close": 29.75, "volume": 128388.0}, {"date": "2021-06-08", "close": 30.33, "volume": 146150.0}, {"date": "2021-06-09", "close": 30.77, "volume": 312231.0}, {"date": "2021-06-10", "close": 29.87, "volume": 487203.0}, {"date": "2021-06-11", "close": 29.58, "volume": 140589.0}, {"date": "2021-06-15", "close": 29.68, "volume": 145522.0}, {"date": "2021-06-16", "close": 30.14, "volume": 140895.0}, {"date": "2021-06-17", "close": 30.07, "volume": 229877.0}, {"date": "2021-06-18", "close": 30.7, "volume": 258212.0}, {"date": "2021-06-21", "close": 29.68, "volume": 386918.0}, {"date": "2021-06-22", "close": 30.02, "volume": 117660.0}, {"date": "2021-06-23", "close": 29.7, "volume": 128342.0}, {"date": "2021-06-24", "close": 30.0, "volume": 137945.0}, {"date": "2021-06-25", "close": 30.1, "volume": 167579.0}, {"date": "2021-06-28", "close": 29.5, "volume": 112279.0}, {"date": "2021-06-29", "close": 29.5, "volume": 91173.0}, {"date": "2021-06-30", "close": 29.73, "volume": 134531.0}, {"date": "2021-07-01", "close": 29.5, "volume": 107263.0}, {"date": "2021-07-02", "close": 30.39, "volume": 155378.0}, {"date": "2021-07-05", "close": 30.05, "volume": 134392.0}, {"date": "2021-07-06", "close": 29.37, "volume": 306327.0}, {"date": "2021-07-07", "close": 29.63, "volume": 161807.0}, {"date": "2021-07-08", "close": 29.8, "volume": 250785.0}, {"date": "2021-07-09", "close": 29.53, "volume": 177356.0}, {"date": "2021-07-12", "close": 29.7, "volume": 77959.0}, {"date": "2021-07-13", "close": 29.64, "volume": 109330.0}, {"date": "2021-07-14", "close": 29.75, "volume": 111070.0}, {"date": "2021-07-15", "close": 28.35, "volume": 301175.0}, {"date": "2021-07-16", "close": 28.83, "volume": 324929.0}, {"date": "2021-07-19", "close": 28.14, "volume": 138551.0}, {"date": "2021-07-20", "close": 27.63, "volume": 208621.0}, {"date": "2021-07-21", "close": 28.19, "volume": 164666.0}, {"date": "2021-07-22", "close": 28.29, "volume": 444879.0}, {"date": "2021-07-23", "close": 28.53, "volume": 106599.0}, {"date": "2021-07-26", "close": 28.56, "volume": 169398.0}, {"date": "2021-07-27", "close": 28.26, "volume": 191516.0}, {"date": "2021-07-28", "close": 27.74, "volume": 202967.0}, {"date": "2021-07-29", "close": 27.83, "volume": 203147.0}, {"date": "2021-07-30", "close": 27.96, "volume": 133251.0}, {"date": "2021-08-02", "close": 28.53, "volume": 135088.0}, {"date": "2021-08-03", "close": 28.58, "volume": 785442.0}, {"date": "2021-08-04", "close": 29.45, "volume": 363990.0}, {"date": "2021-08-05", "close": 29.54, "volume": 266464.0}, {"date": "2021-08-06", "close": 29.58, "volume": 297523.0}, {"date": "2021-08-09", "close": 30.01, "volume": 308241.0}, {"date": "2021-08-10", "close": 30.03, "volume": 176908.0}, {"date": "2021-08-11", "close": 30.38, "volume": 308251.0}, {"date": "2021-08-12", "close": 30.49, "volume": 144610.0}, {"date": "2021-08-13", "close": 31.49, "volume": 243401.0}, {"date": "2021-08-16", "close": 31.12, "volume": 259883.0}, {"date": "2021-08-17", "close": 30.84, "volume": 285314.0}, {"date": "2021-08-18", "close": 31.35, "volume": 236361.0}, {"date": "2021-08-19", "close": 31.29, "volume": 220434.0}, {"date": "2021-08-20", "close": 31.12, "volume": 181137.0}, {"date": "2021-08-23", "close": 31.65, "volume": 121845.0}, {"date": "2021-08-24", "close": 32.17, "volume": 160907.0}, {"date": "2021-08-25", "close": 31.92, "volume": 146391.0}, {"date": "2021-08-26", "close": 32.27, "volume": 172841.0}, {"date": "2021-08-27", "close": 31.59, "volume": 164969.0}, {"date": "2021-08-30", "close": 31.09, "volume": 166437.0}, {"date": "2021-08-31", "close": 30.81, "volume": 154233.0}, {"date": "2021-09-01", "close": 31.05, "volume": 188406.0}, {"date": "2021-09-02", "close": 31.2, "volume": 127892.0}, {"date": "2021-09-03", "close": 31.68, "volume": 201594.0}, {"date": "2021-09-06", "close": 31.25, "volume": 140288.0}, {"date": "2021-09-07", "close": 30.95, "volume": 110406.0}, {"date": "2021-09-08", "close": 30.71, "volume": 145941.0}, {"date": "2021-09-09", "close": 30.11, "volume": 204816.0}, {"date": "2021-09-10", "close": 30.99, "volume": 145844.0}, {"date": "2021-09-13", "close": 31.29, "volume": 181858.0}, {"date": "2021-09-14", "close": 31.16, "volume": 259854.0}, {"date": "2021-09-15", "close": 30.93, "volume": 179038.0}, {"date": "2021-09-16", "close": 31.23, "volume": 170952.0}, {"date": "2021-09-17", "close": 31.31, "volume": 229729.0}, {"date": "2021-09-20", "close": 30.4, "volume": 98743.0}, {"date": "2021-09-21", "close": 30.1, "volume": 284609.0}, {"date": "2021-09-22", "close": 30.36, "volume": 156021.0}, {"date": "2021-09-23", "close": 31.36, "volume": 93917.0}, {"date": "2021-09-24", "close": 31.18, "volume": 88152.0}, {"date": "2021-09-27", "close": 31.54, "volume": 130763.0}, {"date": "2021-09-28", "close": 31.02, "volume": 81436.0}, {"date": "2021-09-29", "close": 30.32, "volume": 135778.0}, {"date": "2021-09-30", "close": 30.35, "volume": 140484.0}, {"date": "2021-10-01", "close": 29.42, "volume": 274146.0}, {"date": "2021-10-04", "close": 29.99, "volume": 107316.0}, {"date": "2021-10-05", "close": 29.17, "volume": 624675.0}, {"date": "2021-10-06", "close": 29.0, "volume": 197376.0}, {"date": "2021-10-07", "close": 29.82, "volume": 245184.0}, {"date": "2021-10-08", "close": 30.01, "volume": 90997.0}, {"date": "2021-10-11", "close": 29.57, "volume": 112486.0}, {"date": "2021-10-12", "close": 29.17, "volume": 180843.0}, {"date": "2021-10-13", "close": 29.45, "volume": 615725.0}, {"date": "2021-10-14", "close": 30.15, "volume": 153563.0}, {"date": "2021-10-15", "close": 30.32, "volume": 135583.0}, {"date": "2021-10-18", "close": 30.8, "volume": 111689.0}, {"date": "2021-10-19", "close": 31.52, "volume": 146268.0}, {"date": "2021-10-20", "close": 32.43, "volume": 235596.0}, {"date": "2021-10-21", "close": 32.56, "volume": 198035.0}, {"date": "2021-10-22", "close": 33.06, "volume": 178410.0}, {"date": "2021-10-25", "close": 33.2, "volume": 72425.0}, {"date": "2021-10-26", "close": 33.1, "volume": 121511.0}, {"date": "2021-10-27", "close": 32.41, "volume": 239571.0}, {"date": "2021-10-28", "close": 31.95, "volume": 87075.0}, {"date": "2021-10-29", "close": 31.35, "volume": 75988.0}, {"date": "2021-11-01", "close": 31.7, "volume": 125709.0}, {"date": "2021-11-02", "close": 31.5, "volume": 100881.0}, {"date": "2021-11-03", "close": 31.6, "volume": 144445.0}, {"date": "2021-11-04", "close": 32.75, "volume": 568084.0}, {"date": "2021-11-05", "close": 32.58, "volume": 133775.0}, {"date": "2021-11-08", "close": 32.59, "volume": 147228.0}, {"date": "2021-11-09", "close": 33.43, "volume": 140155.0}, {"date": "2021-11-10", "close": 32.51, "volume": 110381.0}, {"date": "2021-11-11", "close": 32.07, "volume": 95470.0}, {"date": "2021-11-12", "close": 32.12, "volume": 87625.0}, {"date": "2021-11-15", "close": 32.0, "volume": 61603.0}, {"date": "2021-11-16", "close": 31.45, "volume": 92358.0}, {"date": "2021-11-17", "close": 31.79, "volume": 98422.0}, {"date": "2021-11-18", "close": 31.52, "volume": 175252.0}, {"date": "2021-11-19", "close": 31.36, "volume": 51736.0}, {"date": "2021-11-22", "close": 31.08, "volume": 59845.0}, {"date": "2021-11-23", "close": 31.15, "volume": 74145.0}, {"date": "2021-11-24", "close": 31.14, "volume": 86260.0}, {"date": "2021-11-25", "close": 31.15, "volume": 232669.0}, {"date": "2021-11-26", "close": 30.01, "volume": 103538.0}, {"date": "2021-11-29", "close": 30.21, "volume": 275836.0}, {"date": "2021-11-30", "close": 32.8, "volume": 637274.0}, {"date": "2021-12-01", "close": 32.46, "volume": 257658.0}, {"date": "2021-12-02", "close": 31.69, "volume": 224053.0}, {"date": "2021-12-03", "close": 31.63, "volume": 123109.0}, {"date": "2021-12-06", "close": 31.22, "volume": 141337.0}, {"date": "2021-12-07", "close": 31.84, "volume": 104963.0}, {"date": "2021-12-08", "close": 32.54, "volume": 99651.0}, {"date": "2021-12-09", "close": 33.0, "volume": 199201.0}, {"date": "2021-12-10", "close": 33.2, "volume": 114294.0}, {"date": "2021-12-13", "close": 33.23, "volume": 53592.0}, {"date": "2021-12-14", "close": 34.07, "volume": 394926.0}, {"date": "2021-12-15", "close": 33.61, "volume": 127464.0}, {"date": "2021-12-16", "close": 32.81, "volume": 260823.0}, {"date": "2021-12-17", "close": 33.33, "volume": 269560.0}, {"date": "2021-12-20", "close": 32.72, "volume": 70193.0}, {"date": "2021-12-21", "close": 33.0, "volume": 112085.0}, {"date": "2021-12-22", "close": 32.5, "volume": 111245.0}, {"date": "2021-12-23", "close": 32.89, "volume": 99400.0}, {"date": "2021-12-24", "close": 33.13, "volume": 36242.0}, {"date": "2021-12-29", "close": 33.69, "volume": 93032.0}, {"date": "2021-12-30", "close": 33.86, "volume": 65654.0}, {"date": "2021-12-31", "close": 33.48, "volume": 55600.0}, {"date": "2022-01-04", "close": 34.1, "volume": 115333.0}, {"date": "2022-01-05", "close": 33.21, "volume": 61905.0}, {"date": "2022-01-06", "close": 31.71, "volume": 98445.0}, {"date": "2022-01-07", "close": 32.15, "volume": 88529.0}, {"date": "2022-01-10", "close": 32.15, "volume": 81990.0}, {"date": "2022-01-11", "close": 32.38, "volume": 115642.0}, {"date": "2022-01-12", "close": 33.22, "volume": 148612.0}, {"date": "2022-01-13", "close": 33.78, "volume": 153122.0}, {"date": "2022-01-14", "close": 33.86, "volume": 128447.0}, {"date": "2022-01-17", "close": 34.07, "volume": 84721.0}, {"date": "2022-01-18", "close": 35.2, "volume": 287294.0}, {"date": "2022-01-19", "close": 35.17, "volume": 314554.0}, {"date": "2022-01-20", "close": 34.45, "volume": 183356.0}, {"date": "2022-01-21", "close": 33.58, "volume": 242198.0}, {"date": "2022-01-24", "close": 33.2, "volume": 149422.0}, {"date": "2022-01-25", "close": 32.15, "volume": 265933.0}, {"date": "2022-01-27", "close": 31.34, "volume": 415779.0}, {"date": "2022-01-28", "close": 32.78, "volume": 526335.0}, {"date": "2022-01-31", "close": 33.89, "volume": 244510.0}, {"date": "2022-02-01", "close": 34.86, "volume": 474718.0}, {"date": "2022-02-02", "close": 32.65, "volume": 251179.0}, {"date": "2022-02-03", "close": 31.83, "volume": 281257.0}, {"date": "2022-02-04", "close": 31.93, "volume": 168781.0}, {"date": "2022-02-07", "close": 31.22, "volume": 234782.0}, {"date": "2022-02-08", "close": 32.05, "volume": 218286.0}, {"date": "2022-02-09", "close": 32.74, "volume": 201592.0}, {"date": "2022-02-10", "close": 32.65, "volume": 201191.0}, {"date": "2022-02-11", "close": 32.27, "volume": 237827.0}, {"date": "2022-02-14", "close": 31.38, "volume": 182255.0}, {"date": "2022-02-15", "close": 31.95, "volume": 253898.0}, {"date": "2022-02-16", "close": 32.69, "volume": 160230.0}, {"date": "2022-02-17", "close": 32.49, "volume": 181611.0}, {"date": "2022-02-18", "close": 31.99, "volume": 116622.0}, {"date": "2022-02-21", "close": 31.94, "volume": 124195.0}, {"date": "2022-02-22", "close": 31.14, "volume": 116079.0}, {"date": "2022-02-23", "close": 31.9, "volume": 161012.0}, {"date": "2022-02-24", "close": 31.16, "volume": 256437.0}, {"date": "2022-02-25", "close": 32.04, "volume": 157068.0}, {"date": "2022-02-28", "close": 30.55, "volume": 227102.0}, {"date": "2022-03-01", "close": 31.28, "volume": 147695.0}, {"date": "2022-03-02", "close": 30.37, "volume": 300414.0}, {"date": "2022-03-03", "close": 30.11, "volume": 163679.0}, {"date": "2022-03-04", "close": 30.5, "volume": 190698.0}, {"date": "2022-03-07", "close": 28.81, "volume": 220201.0}, {"date": "2022-03-08", "close": 27.86, "volume": 317209.0}, {"date": "2022-03-09", "close": 28.34, "volume": 95593.0}, {"date": "2022-03-10", "close": 29.6, "volume": 165150.0}, {"date": "2022-03-11", "close": 28.66, "volume": 427039.0}, {"date": "2022-03-14", "close": 29.34, "volume": 152524.0}, {"date": "2022-03-15", "close": 29.38, "volume": 83870.0}, {"date": "2022-03-16", "close": 30.07, "volume": 114680.0}, {"date": "2022-03-17", "close": 31.15, "volume": 288056.0}, {"date": "2022-03-18", "close": 31.62, "volume": 190789.0}, {"date": "2022-03-21", "close": 31.43, "volume": 80976.0}, {"date": "2022-03-22", "close": 31.43, "volume": 71870.0}, {"date": "2022-03-23", "close": 31.48, "volume": 113209.0}, {"date": "2022-03-24", "close": 30.75, "volume": 148512.0}, {"date": "2022-03-25", "close": 31.06, "volume": 65766.0}, {"date": "2022-03-28", "close": 30.7, "volume": 105089.0}, {"date": "2022-03-29", "close": 30.8, "volume": 115697.0}, {"date": "2022-03-30", "close": 30.98, "volume": 84446.0}, {"date": "2022-03-31", "close": 30.25, "volume": 174687.0}, {"date": "2022-04-01", "close": 29.79, "volume": 119041.0}, {"date": "2022-04-04", "close": 30.24, "volume": 151251.0}, {"date": "2022-04-05", "close": 30.58, "volume": 95603.0}, {"date": "2022-04-06", "close": 30.43, "volume": 83631.0}, {"date": "2022-04-07", "close": 30.25, "volume": 113894.0}, {"date": "2022-04-08", "close": 30.26, "volume": 59709.0}, {"date": "2022-04-11", "close": 29.74, "volume": 141651.0}, {"date": "2022-04-12", "close": 29.12, "volume": 126477.0}, {"date": "2022-04-13", "close": 28.99, "volume": 197984.0}, {"date": "2022-04-14", "close": 29.48, "volume": 100454.0}, {"date": "2022-04-19", "close": 29.48, "volume": 86903.0}, {"date": "2022-04-20", "close": 29.84, "volume": 101359.0}, {"date": "2022-04-21", "close": 30.27, "volume": 63248.0}, {"date": "2022-04-22", "close": 30.19, "volume": 57674.0}, {"date": "2022-04-26", "close": 29.58, "volume": 131274.0}, {"date": "2022-04-27", "close": 26.77, "volume": 570214.0}, {"date": "2022-04-28", "close": 27.54, "volume": 797300.0}, {"date": "2022-04-29", "close": 27.54, "volume": 159441.0}, {"date": "2022-05-02", "close": 27.11, "volume": 246612.0}, {"date": "2022-05-03", "close": 26.06, "volume": 387556.0}, {"date": "2022-05-04", "close": 26.2, "volume": 234190.0}, {"date": "2022-05-05", "close": 26.25, "volume": 430895.0}, {"date": "2022-05-06", "close": 25.46, "volume": 267865.0}, {"date": "2022-05-09", "close": 24.65, "volume": 191482.0}, {"date": "2022-05-10", "close": 24.55, "volume": 338750.0}, {"date": "2022-05-11", "close": 25.09, "volume": 279915.0}, {"date": "2022-05-12", "close": 23.79, "volume": 436815.0}, {"date": "2022-05-13", "close": 24.0, "volume": 345284.0}, {"date": "2022-05-16", "close": 23.88, "volume": 256722.0}, {"date": "2022-05-17", "close": 23.63, "volume": 303468.0}, {"date": "2022-05-18", "close": 23.94, "volume": 321379.0}, {"date": "2022-05-19", "close": 22.55, "volume": 243496.0}, {"date": "2022-05-20", "close": 22.79, "volume": 363968.0}, {"date": "2022-05-23", "close": 23.27, "volume": 206857.0}, {"date": "2022-05-24", "close": 23.01, "volume": 376932.0}, {"date": "2022-05-25", "close": 22.38, "volume": 160402.0}, {"date": "2022-05-26", "close": 22.17, "volume": 377079.0}, {"date": "2022-05-27", "close": 23.1, "volume": 352163.0}, {"date": "2022-05-30", "close": 23.67, "volume": 267040.0}, {"date": "2022-05-31", "close": 23.27, "volume": 300871.0}, {"date": "2022-06-01", "close": 23.2, "volume": 242692.0}, {"date": "2022-06-02", "close": 23.16, "volume": 239951.0}, {"date": "2022-06-03", "close": 23.48, "volume": 299024.0}, {"date": "2022-06-06", "close": 22.92, "volume": 290073.0}, {"date": "2022-06-07", "close": 22.39, "volume": 381153.0}, {"date": "2022-06-08", "close": 22.47, "volume": 290872.0}, {"date": "2022-06-09", "close": 21.55, "volume": 329797.0}, {"date": "2022-06-10", "close": 21.29, "volume": 298070.0}, {"date": "2022-06-14", "close": 20.23, "volume": 640859.0}, {"date": "2022-06-15", "close": 20.01, "volume": 350646.0}, {"date": "2022-06-16", "close": 20.12, "volume": 287668.0}, {"date": "2022-06-17", "close": 18.97, "volume": 793144.0}, {"date": "2022-06-20", "close": 19.36, "volume": 270724.0}, {"date": "2022-06-21", "close": 19.57, "volume": 481030.0}, {"date": "2022-06-22", "close": 19.6, "volume": 336861.0}, {"date": "2022-06-23", "close": 19.66, "volume": 369166.0}, {"date": "2022-06-24", "close": 20.69, "volume": 223081.0}, {"date": "2022-06-27", "close": 20.83, "volume": 287496.0}, {"date": "2022-06-28", "close": 21.11, "volume": 260102.0}, {"date": "2022-06-29", "close": 20.35, "volume": 202422.0}, {"date": "2022-06-30", "close": 20.28, "volume": 220089.0}, {"date": "2022-07-01", "close": 20.52, "volume": 208650.0}, {"date": "2022-07-04", "close": 20.44, "volume": 244022.0}, {"date": "2022-07-05", "close": 20.53, "volume": 200324.0}, {"date": "2022-07-06", "close": 20.99, "volume": 199450.0}, {"date": "2022-07-07", "close": 21.22, "volume": 122512.0}, {"date": "2022-07-08", "close": 21.49, "volume": 334173.0}, {"date": "2022-07-11", "close": 21.07, "volume": 135956.0}, {"date": "2022-07-12", "close": 21.0, "volume": 241782.0}, {"date": "2022-07-13", "close": 21.3, "volume": 186707.0}, {"date": "2022-07-14", "close": 21.72, "volume": 131534.0}, {"date": "2022-07-15", "close": 21.66, "volume": 177155.0}, {"date": "2022-07-18", "close": 22.85, "volume": 226535.0}, {"date": "2022-07-19", "close": 22.23, "volume": 147503.0}, {"date": "2022-07-20", "close": 22.75, "volume": 131081.0}, {"date": "2022-07-21", "close": 23.42, "volume": 250592.0}, {"date": "2022-07-22", "close": 23.17, "volume": 149383.0}, {"date": "2022-07-25", "close": 22.75, "volume": 404799.0}, {"date": "2022-07-26", "close": 23.04, "volume": 271246.0}, {"date": "2022-07-27", "close": 22.85, "volume": 153351.0}, {"date": "2022-07-28", "close": 23.35, "volume": 318295.0}, {"date": "2022-07-29", "close": 24.04, "volume": 214128.0}, {"date": "2022-08-01", "close": 24.32, "volume": 321282.0}, {"date": "2022-08-02", "close": 23.02, "volume": 1747212.0}, {"date": "2022-08-03", "close": 22.6, "volume": 580759.0}, {"date": "2022-08-04", "close": 22.91, "volume": 390437.0}, {"date": "2022-08-05", "close": 23.18, "volume": 326242.0}, {"date": "2022-08-08", "close": 22.35, "volume": 364687.0}, {"date": "2022-08-09", "close": 22.65, "volume": 133375.0}, {"date": "2022-08-10", "close": 21.81, "volume": 235133.0}, {"date": "2022-08-11", "close": 22.12, "volume": 210801.0}, {"date": "2022-08-12", "close": 21.61, "volume": 178327.0}, {"date": "2022-08-15", "close": 21.55, "volume": 134704.0}, {"date": "2022-08-16", "close": 21.53, "volume": 189547.0}, {"date": "2022-08-17", "close": 21.96, "volume": 232673.0}, {"date": "2022-08-18", "close": 21.69, "volume": 109026.0}, {"date": "2022-08-19", "close": 21.73, "volume": 107407.0}, {"date": "2022-08-22", "close": 20.99, "volume": 300874.0}, {"date": "2022-08-23", "close": 19.71, "volume": 955839.0}, {"date": "2022-08-24", "close": 20.04, "volume": 256368.0}, {"date": "2022-08-25", "close": 20.46, "volume": 211334.0}, {"date": "2022-08-26", "close": 20.32, "volume": 146130.0}, {"date": "2022-08-29", "close": 19.48, "volume": 275236.0}, {"date": "2022-08-30", "close": 19.58, "volume": 343911.0}, {"date": "2022-08-31", "close": 20.44, "volume": 217479.0}, {"date": "2022-09-01", "close": 19.56, "volume": 223409.0}, {"date": "2022-09-02", "close": 19.05, "volume": 181366.0}, {"date": "2022-09-05", "close": 19.12, "volume": 249666.0}, {"date": "2022-09-06", "close": 19.08, "volume": 132609.0}, {"date": "2022-09-07", "close": 18.59, "volume": 228036.0}, {"date": "2022-09-08", "close": 19.63, "volume": 269878.0}, {"date": "2022-09-09", "close": 19.37, "volume": 232153.0}, {"date": "2022-09-12", "close": 20.03, "volume": 193370.0}, {"date": "2022-09-13", "close": 20.38, "volume": 162073.0}, {"date": "2022-09-14", "close": 19.1, "volume": 350930.0}, {"date": "2022-09-15", "close": 19.01, "volume": 220112.0}, {"date": "2022-09-16", "close": 18.79, "volume": 266130.0}, {"date": "2022-09-19", "close": 18.71, "volume": 99108.0}, {"date": "2022-09-20", "close": 18.51, "volume": 99934.0}, {"date": "2022-09-21", "close": 18.02, "volume": 228734.0}, {"date": "2022-09-23", "close": 17.61, "volume": 203489.0}, {"date": "2022-09-26", "close": 17.56, "volume": 152013.0}, {"date": "2022-09-27", "close": 17.06, "volume": 195413.0}, {"date": "2022-09-28", "close": 17.45, "volume": 354009.0}, {"date": "2022-09-29", "close": 17.62, "volume": 196996.0}, {"date": "2022-09-30", "close": 17.23, "volume": 246925.0}, {"date": "2022-10-03", "close": 17.05, "volume": 122270.0}, {"date": "2022-10-04", "close": 17.8, "volume": 336135.0}, {"date": "2022-10-05", "close": 18.05, "volume": 252522.0}, {"date": "2022-10-06", "close": 17.8, "volume": 181260.0}, {"date": "2022-10-07", "close": 17.38, "volume": 166513.0}, {"date": "2022-10-10", "close": 16.79, "volume": 217910.0}, {"date": "2022-10-11", "close": 16.78, "volume": 264488.0}, {"date": "2022-10-12", "close": 16.95, "volume": 166770.0}, {"date": "2022-10-13", "close": 16.4, "volume": 226289.0}, {"date": "2022-10-14", "close": 16.96, "volume": 221461.0}, {"date": "2022-10-17", "close": 16.6, "volume": 115602.0}, {"date": "2022-10-18", "close": 17.32, "volume": 135061.0}, {"date": "2022-10-19", "close": 17.27, "volume": 138872.0}, {"date": "2022-10-20", "close": 16.94, "volume": 153618.0}, {"date": "2022-10-21", "close": 16.4, "volume": 150908.0}, {"date": "2022-10-24", "close": 17.08, "volume": 216349.0}, {"date": "2022-10-25", "close": 18.43, "volume": 379660.0}, {"date": "2022-10-26", "close": 18.75, "volume": 383931.0}, {"date": "2022-10-27", "close": 18.8, "volume": 210630.0}, {"date": "2022-10-28", "close": 18.02, "volume": 155970.0}, {"date": "2022-10-31", "close": 18.58, "volume": 146318.0}, {"date": "2022-11-01", "close": 18.94, "volume": 213716.0}, {"date": "2022-11-02", "close": 18.65, "volume": 196524.0}, {"date": "2022-11-03", "close": 18.03, "volume": 128955.0}, {"date": "2022-11-04", "close": 17.87, "volume": 127046.0}, {"date": "2022-11-07", "close": 18.08, "volume": 125078.0}, {"date": "2022-11-08", "close": 18.25, "volume": 181030.0}, {"date": "2022-11-09", "close": 18.39, "volume": 132750.0}, {"date": "2022-11-10", "close": 18.3, "volume": 169226.0}, {"date": "2022-11-11", "close": 20.35, "volume": 553530.0}, {"date": "2022-11-14", "close": 20.07, "volume": 317841.0}, {"date": "2022-11-15", "close": 20.0, "volume": 195534.0}, {"date": "2022-11-16", "close": 20.24, "volume": 179276.0}, {"date": "2022-11-17", "close": 20.43, "volume": 180164.0}, {"date": "2022-11-18", "close": 20.22, "volume": 132632.0}, {"date": "2022-11-21", "close": 20.21, "volume": 182730.0}, {"date": "2022-11-22", "close": 19.92, "volume": 98811.0}, {"date": "2022-11-23", "close": 19.81, "volume": 143663.0}, {"date": "2022-11-24", "close": 19.71, "volume": 100318.0}, {"date": "2022-11-25", "close": 20.05, "volume": 153146.0}, {"date": "2022-11-28", "close": 20.0, "volume": 105736.0}, {"date": "2022-11-29", "close": 20.06, "volume": 149327.0}, {"date": "2022-11-30", "close": 20.14, "volume": 185421.0}, {"date": "2022-12-01", "close": 20.53, "volume": 172278.0}, {"date": "2022-12-02", "close": 20.18, "volume": 159262.0}, {"date": "2022-12-05", "close": 20.31, "volume": 95880.0}, {"date": "2022-12-06", "close": 19.96, "volume": 143904.0}, {"date": "2022-12-07", "close": 19.78, "volume": 198303.0}, {"date": "2022-12-08", "close": 19.61, "volume": 88448.0}, {"date": "2022-12-09", "close": 19.82, "volume": 79203.0}, {"date": "2022-12-12", "close": 19.78, "volume": 71952.0}, {"date": "2022-12-13", "close": 19.92, "volume": 105587.0}, {"date": "2022-12-14", "close": 20.29, "volume": 176822.0}, {"date": "2022-12-15", "close": 19.62, "volume": 138507.0}, {"date": "2022-12-16", "close": 19.35, "volume": 256007.0}, {"date": "2022-12-19", "close": 19.1, "volume": 71157.0}, {"date": "2022-12-20", "close": 18.7, "volume": 122800.0}, {"date": "2022-12-21", "close": 18.84, "volume": 90745.0}, {"date": "2022-12-22", "close": 19.3, "volume": 95286.0}, {"date": "2022-12-23", "close": 18.74, "volume": 84534.0}, {"date": "2022-12-28", "close": 18.64, "volume": 64128.0}, {"date": "2022-12-29", "close": 18.68, "volume": 49408.0}, {"date": "2022-12-30", "close": 18.8, "volume": 91367.0}, {"date": "2023-01-03", "close": 18.43, "volume": 58965.0}, {"date": "2023-01-04", "close": 19.0, "volume": 67061.0}, {"date": "2023-01-05", "close": 19.73, "volume": 121006.0}, {"date": "2023-01-06", "close": 19.34, "volume": 75201.0}, {"date": "2023-01-09", "close": 19.74, "volume": 45686.0}, {"date": "2023-01-10", "close": 19.68, "volume": 77771.0}, {"date": "2023-01-11", "close": 19.99, "volume": 51626.0}, {"date": "2023-01-12", "close": 20.45, "volume": 76886.0}, {"date": "2023-01-13", "close": 20.49, "volume": 65887.0}, {"date": "2023-01-16", "close": 20.71, "volume": 125684.0}, {"date": "2023-01-17", "close": 20.64, "volume": 59779.0}, {"date": "2023-01-18", "close": 20.84, "volume": 110052.0}, {"date": "2023-01-19", "close": 20.94, "volume": 90498.0}, {"date": "2023-01-20", "close": 20.62, "volume": 75913.0}, {"date": "2023-01-23", "close": 20.97, "volume": 87850.0}, {"date": "2023-01-24", "close": 21.4, "volume": 174885.0}, {"date": "2023-01-25", "close": 21.26, "volume": 95094.0}, {"date": "2023-01-27", "close": 21.45, "volume": 79317.0}, {"date": "2023-01-30", "close": 21.62, "volume": 85802.0}, {"date": "2023-01-31", "close": 21.64, "volume": 219984.0}, {"date": "2023-02-01", "close": 22.0, "volume": 1360636.0}, {"date": "2023-02-02", "close": 23.32, "volume": 719986.0}, {"date": "2023-02-03", "close": 23.15, "volume": 392347.0}, {"date": "2023-02-06", "close": 22.03, "volume": 216815.0}, {"date": "2023-02-07", "close": 21.31, "volume": 184897.0}, {"date": "2023-02-08", "close": 21.48, "volume": 208213.0}, {"date": "2023-02-09", "close": 20.48, "volume": 200596.0}, {"date": "2023-02-10", "close": 20.25, "volume": 571097.0}, {"date": "2023-02-13", "close": 19.93, "volume": 172363.0}, {"date": "2023-02-14", "close": 19.81, "volume": 137965.0}, {"date": "2023-02-15", "close": 19.6, "volume": 226863.0}, {"date": "2023-02-16", "close": 20.5, "volume": 184318.0}, {"date": "2023-02-17", "close": 20.09, "volume": 141673.0}, {"date": "2023-02-20", "close": 20.43, "volume": 105171.0}, {"date": "2023-02-21", "close": 20.57, "volume": 112721.0}, {"date": "2023-02-22", "close": 20.33, "volume": 138971.0}, {"date": "2023-02-23", "close": 20.15, "volume": 104957.0}, {"date": "2023-02-24", "close": 20.14, "volume": 116254.0}, {"date": "2023-02-27", "close": 20.14, "volume": 126629.0}, {"date": "2023-02-28", "close": 20.32, "volume": 219884.0}, {"date": "2023-03-01", "close": 19.75, "volume": 117237.0}, {"date": "2023-03-02", "close": 19.34, "volume": 159822.0}, {"date": "2023-03-03", "close": 19.62, "volume": 111000.0}, {"date": "2023-03-06", "close": 20.02, "volume": 83120.0}, {"date": "2023-03-07", "close": 20.16, "volume": 88909.0}, {"date": "2023-03-08", "close": 19.56, "volume": 136288.0}, {"date": "2023-03-09", "close": 19.77, "volume": 140504.0}, {"date": "2023-03-10", "close": 18.63, "volume": 182035.0}, {"date": "2023-03-13", "close": 18.31, "volume": 167086.0}, {"date": "2023-03-14", "close": 17.52, "volume": 317952.0}, {"date": "2023-03-15", "close": 17.86, "volume": 263632.0}, {"date": "2023-03-16", "close": 16.73, "volume": 601431.0}, {"date": "2023-03-17", "close": 17.05, "volume": 327938.0}, {"date": "2023-03-20", "close": 16.55, "volume": 240887.0}, {"date": "2023-03-21", "close": 16.5, "volume": 180460.0}, {"date": "2023-03-22", "close": 16.66, "volume": 245720.0}, {"date": "2023-03-23", "close": 16.31, "volume": 247771.0}, {"date": "2023-03-24", "close": 16.39, "volume": 416740.0}, {"date": "2023-03-27", "close": 16.11, "volume": 308088.0}, {"date": "2023-03-28", "close": 15.85, "volume": 287532.0}, {"date": "2023-03-29", "close": 15.9, "volume": 254994.0}, {"date": "2023-03-30", "close": 16.51, "volume": 478500.0}, {"date": "2023-03-31", "close": 16.94, "volume": 353630.0}, {"date": "2023-04-03", "close": 17.26, "volume": 201144.0}, {"date": "2023-04-04", "close": 17.42, "volume": 234352.0}, {"date": "2023-04-05", "close": 17.45, "volume": 142852.0}, {"date": "2023-04-06", "close": 17.22, "volume": 255574.0}, {"date": "2023-04-11", "close": 17.3, "volume": 201581.0}, {"date": "2023-04-12", "close": 17.23, "volume": 119714.0}, {"date": "2023-04-13", "close": 17.37, "volume": 120165.0}, {"date": "2023-04-14", "close": 17.72, "volume": 227242.0}, {"date": "2023-04-17", "close": 17.32, "volume": 112459.0}, {"date": "2023-04-18", "close": 17.17, "volume": 210013.0}, {"date": "2023-04-19", "close": 16.8, "volume": 277015.0}, {"date": "2023-04-20", "close": 16.86, "volume": 186254.0}, {"date": "2023-04-21", "close": 16.65, "volume": 275910.0}, {"date": "2023-04-24", "close": 17.41, "volume": 391580.0}, {"date": "2023-04-26", "close": 17.52, "volume": 280730.0}, {"date": "2023-04-27", "close": 17.6, "volume": 216989.0}, {"date": "2023-04-28", "close": 18.01, "volume": 245897.0}, {"date": "2023-05-01", "close": 17.96, "volume": 520542.0}, {"date": "2023-05-02", "close": 17.49, "volume": 300540.0}, {"date": "2023-05-03", "close": 17.07, "volume": 286128.0}, {"date": "2023-05-04", "close": 17.25, "volume": 844633.0}, {"date": "2023-05-05", "close": 17.51, "volume": 240462.0}, {"date": "2023-05-08", "close": 17.53, "volume": 185352.0}, {"date": "2023-05-09", "close": 16.89, "volume": 202583.0}, {"date": "2023-05-10", "close": 17.02, "volume": 137914.0}, {"date": "2023-05-11", "close": 16.59, "volume": 208287.0}, {"date": "2023-05-12", "close": 16.81, "volume": 221588.0}, {"date": "2023-05-15", "close": 16.9, "volume": 195517.0}, {"date": "2023-05-16", "close": 16.46, "volume": 285525.0}, {"date": "2023-05-17", "close": 16.51, "volume": 120035.0}, {"date": "2023-05-18", "close": 16.63, "volume": 105711.0}, {"date": "2023-05-19", "close": 16.86, "volume": 72337.0}, {"date": "2023-05-22", "close": 16.66, "volume": 79874.0}, {"date": "2023-05-23", "close": 16.85, "volume": 137589.0}, {"date": "2023-05-24", "close": 16.93, "volume": 127951.0}, {"date": "2023-05-25", "close": 16.64, "volume": 127426.0}, {"date": "2023-05-26", "close": 16.8, "volume": 109205.0}, {"date": "2023-05-29", "close": 16.92, "volume": 176081.0}, {"date": "2023-05-30", "close": 17.11, "volume": 134836.0}, {"date": "2023-05-31", "close": 17.04, "volume": 244915.0}, {"date": "2023-06-01", "close": 16.96, "volume": 139380.0}, {"date": "2023-06-02", "close": 17.0, "volume": 69692.0}, {"date": "2023-06-05", "close": 17.78, "volume": 295799.0}, {"date": "2023-06-06", "close": 17.29, "volume": 252196.0}, {"date": "2023-06-07", "close": 17.43, "volume": 142449.0}, {"date": "2023-06-08", "close": 17.28, "volume": 172399.0}, {"date": "2023-06-09", "close": 17.32, "volume": 103602.0}, {"date": "2023-06-13", "close": 17.64, "volume": 185014.0}, {"date": "2023-06-14", "close": 18.26, "volume": 208843.0}, {"date": "2023-06-15", "close": 18.47, "volume": 266893.0}, {"date": "2023-06-16", "close": 19.1, "volume": 234305.0}, {"date": "2023-06-19", "close": 19.32, "volume": 189190.0}, {"date": "2023-06-20", "close": 20.06, "volume": 371324.0}, {"date": "2023-06-21", "close": 19.86, "volume": 192281.0}, {"date": "2023-06-22", "close": 19.36, "volume": 217208.0}, {"date": "2023-06-23", "close": 19.1, "volume": 279224.0}, {"date": "2023-06-26", "close": 18.98, "volume": 171142.0}, {"date": "2023-06-27", "close": 19.16, "volume": 155993.0}, {"date": "2023-06-28", "close": 19.44, "volume": 314698.0}, {"date": "2023-06-29", "close": 19.51, "volume": 209757.0}, {"date": "2023-06-30", "close": 19.8, "volume": 291991.0}, {"date": "2023-07-03", "close": 19.91, "volume": 178431.0}, {"date": "2023-07-04", "close": 20.02, "volume": 152743.0}, {"date": "2023-07-05", "close": 19.87, "volume": 141154.0}, {"date": "2023-07-06", "close": 19.62, "volume": 230231.0}, {"date": "2023-07-07", "close": 19.27, "volume": 201359.0}, {"date": "2023-07-10", "close": 19.41, "volume": 145492.0}, {"date": "2023-07-11", "close": 19.76, "volume": 145071.0}, {"date": "2023-07-12", "close": 19.98, "volume": 185335.0}, {"date": "2023-07-13", "close": 20.56, "volume": 192478.0}, {"date": "2023-07-14", "close": 20.88, "volume": 155379.0}, {"date": "2023-07-17", "close": 21.46, "volume": 181518.0}, {"date": "2023-07-18", "close": 21.73, "volume": 193286.0}, {"date": "2023-07-19", "close": 22.54, "volume": 289587.0}, {"date": "2023-07-20", "close": 23.11, "volume": 405873.0}, {"date": "2023-07-21", "close": 23.54, "volume": 275554.0}, {"date": "2023-07-24", "close": 23.08, "volume": 527375.0}, {"date": "2023-07-25", "close": 22.09, "volume": 282167.0}, {"date": "2023-07-26", "close": 22.36, "volume": 223052.0}, {"date": "2023-07-27", "close": 22.98, "volume": 187935.0}, {"date": "2023-07-28", "close": 23.17, "volume": 126825.0}, {"date": "2023-07-31", "close": 23.6, "volume": 141212.0}, {"date": "2023-08-01", "close": 20.63, "volume": 1637227.0}, {"date": "2023-08-02", "close": 20.8, "volume": 526250.0}, {"date": "2023-08-03", "close": 20.2, "volume": 429410.0}, {"date": "2023-08-04", "close": 20.34, "volume": 575152.0}, {"date": "2023-08-07", "close": 19.94, "volume": 298341.0}, {"date": "2023-08-08", "close": 19.99, "volume": 302513.0}, {"date": "2023-08-09", "close": 20.11, "volume": 142067.0}, {"date": "2023-08-10", "close": 20.04, "volume": 218044.0}, {"date": "2023-08-11", "close": 20.13, "volume": 97391.0}, {"date": "2023-08-14", "close": 19.74, "volume": 212527.0}, {"date": "2023-08-15", "close": 19.77, "volume": 209728.0}, {"date": "2023-08-16", "close": 19.83, "volume": 241080.0}, {"date": "2023-08-17", "close": 19.94, "volume": 227137.0}, {"date": "2023-08-18", "close": 19.49, "volume": 241594.0}, {"date": "2023-08-21", "close": 19.86, "volume": 160011.0}, {"date": "2023-08-22", "close": 19.95, "volume": 154437.0}, {"date": "2023-08-23", "close": 20.1, "volume": 323358.0}, {"date": "2023-08-24", "close": 20.43, "volume": 199054.0}, {"date": "2023-08-25", "close": 20.1, "volume": 94511.0}, {"date": "2023-08-28", "close": 20.39, "volume": 95613.0}, {"date": "2023-08-29", "close": 20.26, "volume": 201507.0}, {"date": "2023-08-30", "close": 21.19, "volume": 267034.0}, {"date": "2023-08-31", "close": 21.41, "volume": 187276.0}, {"date": "2023-09-01", "close": 21.48, "volume": 89120.0}, {"date": "2023-09-04", "close": 21.24, "volume": 131793.0}, {"date": "2023-09-05", "close": 21.45, "volume": 106299.0}, {"date": "2023-09-06", "close": 21.28, "volume": 137198.0}, {"date": "2023-09-07", "close": 21.05, "volume": 134502.0}, {"date": "2023-09-08", "close": 21.11, "volume": 88719.0}, {"date": "2023-09-11", "close": 21.36, "volume": 61242.0}, {"date": "2023-09-12", "close": 21.31, "volume": 111218.0}, {"date": "2023-09-13", "close": 21.28, "volume": 75198.0}, {"date": "2023-09-14", "close": 21.19, "volume": 115558.0}, {"date": "2023-09-15", "close": 21.62, "volume": 186053.0}, {"date": "2023-09-18", "close": 20.64, "volume": 125897.0}, {"date": "2023-09-19", "close": 20.39, "volume": 120444.0}, {"date": "2023-09-20", "close": 20.39, "volume": 117390.0}, {"date": "2023-09-21", "close": 20.0, "volume": 103430.0}, {"date": "2023-09-22", "close": 20.15, "volume": 120856.0}, {"date": "2023-09-25", "close": 20.15, "volume": 61337.0}, {"date": "2023-09-26", "close": 19.63, "volume": 67929.0}, {"date": "2023-09-27", "close": 19.17, "volume": 137522.0}, {"date": "2023-09-28", "close": 19.12, "volume": 169860.0}, {"date": "2023-09-29", "close": 19.38, "volume": 73130.0}, {"date": "2023-10-02", "close": 19.2, "volume": 73869.0}, {"date": "2023-10-03", "close": 18.72, "volume": 150437.0}, {"date": "2023-10-04", "close": 18.52, "volume": 1081184.0}, {"date": "2023-10-05", "close": 18.34, "volume": 143837.0}, {"date": "2023-10-06", "close": 18.05, "volume": 188482.0}, {"date": "2023-10-09", "close": 17.62, "volume": 170302.0}, {"date": "2023-10-10", "close": 17.95, "volume": 208808.0}, {"date": "2023-10-11", "close": 18.14, "volume": 119092.0}, {"date": "2023-10-12", "close": 18.38, "volume": 340905.0}, {"date": "2023-10-13", "close": 17.99, "volume": 74106.0}, {"date": "2023-10-16", "close": 17.41, "volume": 147624.0}, {"date": "2023-10-17", "close": 17.23, "volume": 363760.0}, {"date": "2023-10-18", "close": 11.97, "volume": 3903580.0}, {"date": "2023-10-19", "close": 12.04, "volume": 1688900.0}, {"date": "2023-10-20", "close": 12.4, "volume": 905432.0}, {"date": "2023-10-23", "close": 12.19, "volume": 519909.0}, {"date": "2023-10-24", "close": 12.41, "volume": 477424.0}, {"date": "2023-10-25", "close": 12.14, "volume": 364725.0}, {"date": "2023-10-26", "close": 11.91, "volume": 377527.0}, {"date": "2023-10-27", "close": 12.02, "volume": 162051.0}, {"date": "2023-10-30", "close": 12.05, "volume": 197011.0}, {"date": "2023-10-31", "close": 12.07, "volume": 154008.0}, {"date": "2023-11-01", "close": 12.15, "volume": 228124.0}, {"date": "2023-11-02", "close": 12.25, "volume": 348481.0}, {"date": "2023-11-03", "close": 12.41, "volume": 573284.0}, {"date": "2023-11-06", "close": 12.23, "volume": 347416.0}, {"date": "2023-11-07", "close": 12.48, "volume": 340474.0}, {"date": "2023-11-08", "close": 12.63, "volume": 561115.0}, {"date": "2023-11-09", "close": 12.71, "volume": 254504.0}, {"date": "2023-11-10", "close": 12.52, "volume": 176999.0}, {"date": "2023-11-13", "close": 12.44, "volume": 149225.0}, {"date": "2023-11-14", "close": 12.53, "volume": 215857.0}, {"date": "2023-11-15", "close": 12.9, "volume": 198023.0}, {"date": "2023-11-16", "close": 12.92, "volume": 206288.0}, {"date": "2023-11-17", "close": 12.9, "volume": 117832.0}, {"date": "2023-11-20", "close": 13.28, "volume": 157349.0}, {"date": "2023-11-21", "close": 13.33, "volume": 218278.0}, {"date": "2023-11-22", "close": 12.93, "volume": 180258.0}, {"date": "2023-11-23", "close": 12.85, "volume": 88169.0}, {"date": "2023-11-24", "close": 12.7, "volume": 115352.0}, {"date": "2023-11-27", "close": 12.71, "volume": 206494.0}, {"date": "2023-11-28", "close": 12.71, "volume": 149062.0}, {"date": "2023-11-29", "close": 12.64, "volume": 247369.0}, {"date": "2023-11-30", "close": 12.94, "volume": 398380.0}, {"date": "2023-12-01", "close": 13.09, "volume": 185655.0}, {"date": "2023-12-04", "close": 13.06, "volume": 204809.0}, {"date": "2023-12-05", "close": 12.85, "volume": 218163.0}, {"date": "2023-12-06", "close": 13.44, "volume": 223901.0}, {"date": "2023-12-07", "close": 13.33, "volume": 113662.0}, {"date": "2023-12-08", "close": 13.54, "volume": 107080.0}, {"date": "2023-12-11", "close": 14.07, "volume": 310200.0}, {"date": "2023-12-12", "close": 14.17, "volume": 308152.0}, {"date": "2023-12-13", "close": 14.24, "volume": 243069.0}, {"date": "2023-12-14", "close": 15.1, "volume": 561423.0}, {"date": "2023-12-15", "close": 15.79, "volume": 782223.0}, {"date": "2023-12-18", "close": 16.14, "volume": 342335.0}, {"date": "2023-12-19", "close": 15.72, "volume": 439257.0}, {"date": "2023-12-20", "close": 16.1, "volume": 312796.0}, {"date": "2023-12-21", "close": 16.02, "volume": 219595.0}, {"date": "2023-12-22", "close": 15.97, "volume": 100526.0}, {"date": "2023-12-27", "close": 16.19, "volume": 82726.0}, {"date": "2023-12-28", "close": 16.32, "volume": 101891.0}, {"date": "2023-12-29", "close": 16.21, "volume": 105163.0}, {"date": "2024-01-02", "close": 16.23, "volume": 101224.0}, {"date": "2024-01-03", "close": 15.84, "volume": 104764.0}, {"date": "2024-01-04", "close": 15.72, "volume": 83651.0}, {"date": "2024-01-05", "close": 15.59, "volume": 87154.0}, {"date": "2024-01-08", "close": 15.71, "volume": 74091.0}, {"date": "2024-01-09", "close": 16.06, "volume": 155861.0}, {"date": "2024-01-10", "close": 15.72, "volume": 145325.0}, {"date": "2024-01-11", "close": 16.22, "volume": 156045.0}, {"date": "2024-01-12", "close": 16.33, "volume": 223100.0}, {"date": "2024-01-15", "close": 16.49, "volume": 477673.0}, {"date": "2024-01-16", "close": 16.15, "volume": 236908.0}, {"date": "2024-01-17", "close": 16.01, "volume": 161115.0}, {"date": "2024-01-18", "close": 15.99, "volume": 582722.0}, {"date": "2024-01-19", "close": 16.17, "volume": 167107.0}, {"date": "2024-01-22", "close": 16.67, "volume": 215773.0}, {"date": "2024-01-23", "close": 16.88, "volume": 249483.0}, {"date": "2024-01-24", "close": 16.79, "volume": 241469.0}, {"date": "2024-01-25", "close": 17.21, "volume": 213080.0}, {"date": "2024-01-29", "close": 17.45, "volume": 343792.0}, {"date": "2024-01-30", "close": 17.66, "volume": 231184.0}, {"date": "2024-01-31", "close": 17.21, "volume": 990158.0}, {"date": "2024-02-01", "close": 18.17, "volume": 797759.0}, {"date": "2024-02-02", "close": 17.93, "volume": 572455.0}, {"date": "2024-02-05", "close": 17.14, "volume": 376096.0}, {"date": "2024-02-06", "close": 17.44, "volume": 210059.0}, {"date": "2024-02-07", "close": 17.78, "volume": 190791.0}, {"date": "2024-02-08", "close": 17.8, "volume": 227364.0}, {"date": "2024-02-09", "close": 18.3, "volume": 370014.0}, {"date": "2024-02-12", "close": 18.31, "volume": 340065.0}, {"date": "2024-02-13", "close": 18.9, "volume": 253918.0}, {"date": "2024-02-14", "close": 18.55, "volume": 145123.0}, {"date": "2024-02-15", "close": 19.0, "volume": 354518.0}, {"date": "2024-02-16", "close": 19.07, "volume": 242192.0}, {"date": "2024-02-19", "close": 19.37, "volume": 258278.0}, {"date": "2024-02-20", "close": 19.54, "volume": 181012.0}, {"date": "2024-02-21", "close": 18.91, "volume": 227770.0}, {"date": "2024-02-22", "close": 18.55, "volume": 148520.0}, {"date": "2024-02-23", "close": 18.65, "volume": 136461.0}, {"date": "2024-02-26", "close": 18.73, "volume": 149538.0}, {"date": "2024-02-27", "close": 18.58, "volume": 144240.0}, {"date": "2024-02-28", "close": 18.75, "volume": 126947.0}, {"date": "2024-02-29", "close": 19.19, "volume": 293560.0}, {"date": "2024-03-01", "close": 19.29, "volume": 147656.0}, {"date": "2024-03-04", "close": 19.0, "volume": 92254.0}, {"date": "2024-03-05", "close": 18.95, "volume": 224889.0}, {"date": "2024-03-06", "close": 18.95, "volume": 119495.0}, {"date": "2024-03-07", "close": 19.07, "volume": 146605.0}, {"date": "2024-03-08", "close": 18.83, "volume": 261698.0}, {"date": "2024-03-11", "close": 18.68, "volume": 120733.0}, {"date": "2024-03-12", "close": 18.77, "volume": 112385.0}, {"date": "2024-03-13", "close": 18.93, "volume": 161237.0}, {"date": "2024-03-14", "close": 18.5, "volume": 192406.0}, {"date": "2024-03-15", "close": 18.09, "volume": 432208.0}, {"date": "2024-03-18", "close": 18.1, "volume": 185434.0}, {"date": "2024-03-19", "close": 17.77, "volume": 304986.0}, {"date": "2024-03-20", "close": 18.01, "volume": 199394.0}, {"date": "2024-03-21", "close": 18.47, "volume": 325615.0}, {"date": "2024-03-22", "close": 17.94, "volume": 155330.0}, {"date": "2024-03-25", "close": 17.91, "volume": 148365.0}, {"date": "2024-03-26", "close": 17.69, "volume": 222240.0}, {"date": "2024-03-27", "close": 17.86, "volume": 201161.0}, {"date": "2024-03-28", "close": 18.53, "volume": 292695.0}, {"date": "2024-04-02", "close": 18.86, "volume": 237428.0}, {"date": "2024-04-03", "close": 17.69, "volume": 237033.0}, {"date": "2024-04-04", "close": 17.87, "volume": 140188.0}, {"date": "2024-04-05", "close": 17.39, "volume": 154339.0}, {"date": "2024-04-08", "close": 17.59, "volume": 96377.0}, {"date": "2024-04-09", "close": 17.32, "volume": 476418.0}, {"date": "2024-04-10", "close": 17.49, "volume": 177856.0}, {"date": "2024-04-11", "close": 17.23, "volume": 183808.0}, {"date": "2024-04-12", "close": 17.07, "volume": 104463.0}, {"date": "2024-04-15", "close": 16.87, "volume": 104948.0}, {"date": "2024-04-16", "close": 16.27, "volume": 182415.0}, {"date": "2024-04-17", "close": 16.13, "volume": 164681.0}, {"date": "2024-04-18", "close": 16.5, "volume": 150852.0}, {"date": "2024-04-19", "close": 16.11, "volume": 247483.0}, {"date": "2024-04-22", "close": 16.75, "volume": 147836.0}, {"date": "2024-04-23", "close": 16.51, "volume": 293746.0}, {"date": "2024-04-24", "close": 16.55, "volume": 219597.0}, {"date": "2024-04-26", "close": 16.64, "volume": 96696.0}, {"date": "2024-04-29", "close": 16.8, "volume": 123698.0}, {"date": "2024-04-30", "close": 16.48, "volume": 102298.0}, {"date": "2024-05-01", "close": 15.68, "volume": 284721.0}, {"date": "2024-05-02", "close": 15.7, "volume": 227932.0}, {"date": "2024-05-03", "close": 15.54, "volume": 240352.0}, {"date": "2024-05-06", "close": 15.58, "volume": 288008.0}, {"date": "2024-05-07", "close": 16.35, "volume": 249931.0}, {"date": "2024-05-08", "close": 16.02, "volume": 170559.0}, {"date": "2024-05-09", "close": 15.74, "volume": 295356.0}, {"date": "2024-05-10", "close": 14.98, "volume": 385098.0}, {"date": "2024-05-13", "close": 14.88, "volume": 249276.0}, {"date": "2024-05-14", "close": 15.3, "volume": 349559.0}, {"date": "2024-05-15", "close": 14.93, "volume": 313758.0}, {"date": "2024-05-16", "close": 15.28, "volume": 362682.0}, {"date": "2024-05-17", "close": 14.8, "volume": 162435.0}, {"date": "2024-05-20", "close": 14.85, "volume": 264038.0}, {"date": "2024-05-21", "close": 14.45, "volume": 248710.0}, {"date": "2024-05-22", "close": 14.09, "volume": 268617.0}, {"date": "2024-05-23", "close": 14.33, "volume": 353596.0}, {"date": "2024-05-24", "close": 14.09, "volume": 221629.0}, {"date": "2024-05-27", "close": 14.07, "volume": 245545.0}, {"date": "2024-05-28", "close": 14.51, "volume": 375407.0}, {"date": "2024-05-29", "close": 14.57, "volume": 221848.0}, {"date": "2024-05-30", "close": 14.53, "volume": 269666.0}, {"date": "2024-05-31", "close": 14.9, "volume": 354015.0}, {"date": "2024-06-03", "close": 15.03, "volume": 149236.0}, {"date": "2024-06-04", "close": 13.85, "volume": 489472.0}, {"date": "2024-06-05", "close": 14.29, "volume": 250235.0}, {"date": "2024-06-06", "close": 14.35, "volume": 281757.0}, {"date": "2024-06-07", "close": 14.58, "volume": 198749.0}, {"date": "2024-06-11", "close": 14.31, "volume": 214915.0}, {"date": "2024-06-12", "close": 14.23, "volume": 120393.0}, {"date": "2024-06-13", "close": 14.27, "volume": 156402.0}, {"date": "2024-06-14", "close": 14.15, "volume": 92740.0}, {"date": "2024-06-17", "close": 14.21, "volume": 136515.0}, {"date": "2024-06-18", "close": 14.38, "volume": 149489.0}, {"date": "2024-06-19", "close": 14.71, "volume": 294409.0}, {"date": "2024-06-20", "close": 14.95, "volume": 207165.0}, {"date": "2024-06-21", "close": 15.11, "volume": 333792.0}, {"date": "2024-06-24", "close": 15.03, "volume": 208629.0}, {"date": "2024-06-25", "close": 15.28, "volume": 161018.0}, {"date": "2024-06-26", "close": 14.97, "volume": 228079.0}, {"date": "2024-06-27", "close": 15.05, "volume": 227663.0}, {"date": "2024-06-28", "close": 14.97, "volume": 236864.0}, {"date": "2024-07-01", "close": 14.92, "volume": 105623.0}, {"date": "2024-07-02", "close": 14.57, "volume": 118999.0}, {"date": "2024-07-03", "close": 14.59, "volume": 130603.0}, {"date": "2024-07-04", "close": 14.46, "volume": 128959.0}, {"date": "2024-07-05", "close": 14.32, "volume": 113261.0}, {"date": "2024-07-08", "close": 14.29, "volume": 173331.0}, {"date": "2024-07-09", "close": 14.11, "volume": 120071.0}, {"date": "2024-07-10", "close": 14.0, "volume": 146988.0}, {"date": "2024-07-11", "close": 14.13, "volume": 85098.0}, {"date": "2024-07-12", "close": 14.38, "volume": 114460.0}, {"date": "2024-07-15", "close": 14.36, "volume": 128362.0}, {"date": "2024-07-16", "close": 14.6, "volume": 158374.0}, {"date": "2024-07-17", "close": 15.45, "volume": 411959.0}, {"date": "2024-07-18", "close": 15.45, "volume": 229426.0}, {"date": "2024-07-19", "close": 15.24, "volume": 178611.0}, {"date": "2024-07-22", "close": 14.96, "volume": 110089.0}, {"date": "2024-07-23", "close": 15.45, "volume": 147084.0}, {"date": "2024-07-24", "close": 15.37, "volume": 133093.0}, {"date": "2024-07-25", "close": 14.61, "volume": 200957.0}, {"date": "2024-07-26", "close": 14.79, "volume": 160690.0}, {"date": "2024-07-29", "close": 15.2, "volume": 192351.0}, {"date": "2024-07-30", "close": 17.32, "volume": 1022166.0}, {"date": "2024-07-31", "close": 17.42, "volume": 560402.0}, {"date": "2024-08-01", "close": 16.56, "volume": 316208.0}, {"date": "2024-08-02", "close": 15.95, "volume": 223783.0}, {"date": "2024-08-05", "close": 14.98, "volume": 383007.0}, {"date": "2024-08-06", "close": 15.06, "volume": 320550.0}, {"date": "2024-08-07", "close": 15.76, "volume": 159569.0}, {"date": "2024-08-08", "close": 15.21, "volume": 192058.0}, {"date": "2024-08-09", "close": 15.8, "volume": 154356.0}, {"date": "2024-08-12", "close": 15.74, "volume": 108995.0}, {"date": "2024-08-13", "close": 15.55, "volume": 82613.0}, {"date": "2024-08-14", "close": 15.76, "volume": 109134.0}, {"date": "2024-08-15", "close": 15.55, "volume": 248294.0}, {"date": "2024-08-16", "close": 15.7, "volume": 199747.0}, {"date": "2024-08-19", "close": 15.69, "volume": 112687.0}, {"date": "2024-08-20", "close": 15.75, "volume": 122262.0}, {"date": "2024-08-21", "close": 15.76, "volume": 89569.0}, {"date": "2024-08-22", "close": 15.47, "volume": 125182.0}, {"date": "2024-08-23", "close": 15.69, "volume": 91925.0}, {"date": "2024-08-26", "close": 15.53, "volume": 86447.0}, {"date": "2024-08-27", "close": 15.1, "volume": 175620.0}, {"date": "2024-08-28", "close": 14.87, "volume": 160568.0}, {"date": "2024-08-29", "close": 14.63, "volume": 137452.0}, {"date": "2024-08-30", "close": 15.08, "volume": 311099.0}, {"date": "2024-09-02", "close": 15.19, "volume": 102376.0}, {"date": "2024-09-03", "close": 15.58, "volume": 169395.0}, {"date": "2024-09-04", "close": 14.95, "volume": 113679.0}, {"date": "2024-09-05", "close": 15.13, "volume": 83502.0}, {"date": "2024-09-06", "close": 14.97, "volume": 111440.0}, {"date": "2024-09-09", "close": 14.84, "volume": 102308.0}, {"date": "2024-09-10", "close": 15.05, "volume": 101294.0}, {"date": "2024-09-11", "close": 15.03, "volume": 116805.0}, {"date": "2024-09-12", "close": 15.2, "volume": 137867.0}, {"date": "2024-09-13", "close": 15.26, "volume": 104365.0}, {"date": "2024-09-16", "close": 14.92, "volume": 140565.0}, {"date": "2024-09-17", "close": 14.94, "volume": 86898.0}, {"date": "2024-09-18", "close": 15.14, "volume": 84317.0}, {"date": "2024-09-19", "close": 15.55, "volume": 156076.0}, {"date": "2024-09-20", "close": 15.5, "volume": 374825.0}, {"date": "2024-09-23", "close": 15.35, "volume": 66209.0}, {"date": "2024-09-24", "close": 15.25, "volume": 112457.0}, {"date": "2024-09-25", "close": 15.24, "volume": 117927.0}, {"date": "2024-09-26", "close": 15.65, "volume": 257076.0}, {"date": "2024-09-27", "close": 15.74, "volume": 102579.0}, {"date": "2024-09-30", "close": 15.53, "volume": 269896.0}, {"date": "2024-10-01", "close": 16.0, "volume": 125078.0}, {"date": "2024-10-02", "close": 15.84, "volume": 103557.0}, {"date": "2024-10-03", "close": 15.95, "volume": 121935.0}, {"date": "2024-10-04", "close": 15.72, "volume": 79314.0}, {"date": "2024-10-07", "close": 16.17, "volume": 74271.0}, {"date": "2024-10-08", "close": 16.77, "volume": 272995.0}, {"date": "2024-10-09", "close": 16.86, "volume": 213132.0}, {"date": "2024-10-10", "close": 17.3, "volume": 339556.0}, {"date": "2024-10-11", "close": 17.06, "volume": 116478.0}, {"date": "2024-10-14", "close": 17.08, "volume": 66322.0}, {"date": "2024-10-15", "close": 17.5, "volume": 164492.0}, {"date": "2024-10-16", "close": 17.54, "volume": 209687.0}, {"date": "2024-10-17", "close": 17.74, "volume": 148642.0}, {"date": "2024-10-18", "close": 17.61, "volume": 108455.0}, {"date": "2024-10-21", "close": 17.7, "volume": 140327.0}, {"date": "2024-10-22", "close": 17.09, "volume": 95862.0}, {"date": "2024-10-23", "close": 17.44, "volume": 111191.0}, {"date": "2024-10-24", "close": 17.4, "volume": 84486.0}, {"date": "2024-10-25", "close": 17.4, "volume": 62468.0}, {"date": "2024-10-28", "close": 17.6, "volume": 79943.0}, {"date": "2024-10-29", "close": 17.25, "volume": 167161.0}, {"date": "2024-10-30", "close": 17.31, "volume": 113262.0}, {"date": "2024-10-31", "close": 17.37, "volume": 160971.0}, {"date": "2024-11-01", "close": 17.17, "volume": 84326.0}, {"date": "2024-11-04", "close": 17.19, "volume": 99564.0}, {"date": "2024-11-05", "close": 16.89, "volume": 78531.0}, {"date": "2024-11-06", "close": 17.35, "volume": 98499.0}, {"date": "2024-11-07", "close": 18.2, "volume": 490962.0}, {"date": "2024-11-08", "close": 18.04, "volume": 266664.0}, {"date": "2024-11-11", "close": 18.42, "volume": 154842.0}, {"date": "2024-11-12", "close": 18.2, "volume": 172773.0}, {"date": "2024-11-13", "close": 17.94, "volume": 156153.0}, {"date": "2024-11-14", "close": 17.85, "volume": 91558.0}, {"date": "2024-11-15", "close": 17.86, "volume": 119062.0}, {"date": "2024-11-18", "close": 17.9, "volume": 94424.0}, {"date": "2024-11-19", "close": 17.7, "volume": 98822.0}, {"date": "2024-11-20", "close": 17.58, "volume": 125660.0}, {"date": "2024-11-21", "close": 17.49, "volume": 105484.0}, {"date": "2024-11-22", "close": 18.01, "volume": 209236.0}, {"date": "2024-11-25", "close": 17.84, "volume": 289448.0}, {"date": "2024-11-26", "close": 18.08, "volume": 111990.0}, {"date": "2024-11-27", "close": 17.77, "volume": 117230.0}, {"date": "2024-11-28", "close": 17.97, "volume": 117605.0}, {"date": "2024-11-29", "close": 17.75, "volume": 111024.0}, {"date": "2024-12-02", "close": 17.98, "volume": 104319.0}, {"date": "2024-12-03", "close": 18.07, "volume": 79054.0}, {"date": "2024-12-04", "close": 17.87, "volume": 88224.0}, {"date": "2024-12-05", "close": 18.16, "volume": 202477.0}, {"date": "2024-12-06", "close": 17.67, "volume": 99266.0}, {"date": "2024-12-09", "close": 17.3, "volume": 134749.0}, {"date": "2024-12-10", "close": 16.64, "volume": 121954.0}, {"date": "2024-12-11", "close": 16.66, "volume": 121571.0}, {"date": "2024-12-12", "close": 16.35, "volume": 233553.0}, {"date": "2024-12-13", "close": 16.28, "volume": 107331.0}, {"date": "2024-12-16", "close": 16.3, "volume": 304433.0}, {"date": "2024-12-17", "close": 16.47, "volume": 250142.0}, {"date": "2024-12-18", "close": 15.17, "volume": 306878.0}, {"date": "2024-12-19", "close": 16.33, "volume": 338343.0}, {"date": "2024-12-20", "close": 15.8, "volume": 140991.0}, {"date": "2024-12-23", "close": 16.04, "volume": 132972.0}, {"date": "2024-12-24", "close": 16.11, "volume": 99211.0}, {"date": "2024-12-27", "close": 16.19, "volume": 109022.0}, {"date": "2024-12-30", "close": 16.02, "volume": 80879.0}, {"date": "2024-12-31", "close": 15.99, "volume": 40079.0}, {"date": "2025-01-02", "close": 16.05, "volume": 70967.0}, {"date": "2025-01-03", "close": 16.01, "volume": 98043.0}, {"date": "2025-01-06", "close": 15.96, "volume": 55742.0}, {"date": "2025-01-07", "close": 16.13, "volume": 70536.0}, {"date": "2025-01-08", "close": 16.4, "volume": 97133.0}, {"date": "2025-01-09", "close": 16.32, "volume": 136597.0}, {"date": "2025-01-10", "close": 16.52, "volume": 111535.0}, {"date": "2025-01-13", "close": 16.25, "volume": 135523.0}, {"date": "2025-01-14", "close": 16.83, "volume": 91342.0}, {"date": "2025-01-15", "close": 16.95, "volume": 133542.0}, {"date": "2025-01-16", "close": 17.36, "volume": 165204.0}, {"date": "2025-01-17", "close": 17.55, "volume": 100336.0}, {"date": "2025-01-20", "close": 17.12, "volume": 182513.0}, {"date": "2025-01-21", "close": 17.45, "volume": 152038.0}, {"date": "2025-01-22", "close": 17.64, "volume": 115603.0}, {"date": "2025-01-23", "close": 17.7, "volume": 137233.0}, {"date": "2025-01-24", "close": 17.33, "volume": 60517.0}, {"date": "2025-01-28", "close": 17.36, "volume": 118122.0}, {"date": "2025-01-29", "close": 18.24, "volume": 314431.0}, {"date": "2025-01-30", "close": 15.95, "volume": 474544.0}, {"date": "2025-01-31", "close": 15.57, "volume": 654285.0}, {"date": "2025-02-03", "close": 15.15, "volume": 398723.0}, {"date": "2025-02-04", "close": 15.61, "volume": 222509.0}, {"date": "2025-02-05", "close": 15.85, "volume": 329847.0}, {"date": "2025-02-06", "close": 16.04, "volume": 193354.0}, {"date": "2025-02-07", "close": 15.9, "volume": 118969.0}, {"date": "2025-02-10", "close": 15.67, "volume": 120371.0}, {"date": "2025-02-11", "close": 15.53, "volume": 137174.0}, {"date": "2025-02-12", "close": 15.51, "volume": 72684.0}, {"date": "2025-02-13", "close": 15.49, "volume": 98430.0}, {"date": "2025-02-14", "close": 15.42, "volume": 74412.0}, {"date": "2025-02-17", "close": 15.56, "volume": 144989.0}, {"date": "2025-02-18", "close": 15.58, "volume": 54437.0}, {"date": "2025-02-19", "close": 15.78, "volume": 112914.0}, {"date": "2025-02-20", "close": 15.77, "volume": 143126.0}, {"date": "2025-02-21", "close": 15.62, "volume": 75597.0}, {"date": "2025-02-24", "close": 15.47, "volume": 104502.0}, {"date": "2025-02-25", "close": 15.78, "volume": 113513.0}, {"date": "2025-02-26", "close": 15.43, "volume": 97089.0}, {"date": "2025-02-27", "close": 15.63, "volume": 121484.0}, {"date": "2025-02-28", "close": 15.18, "volume": 204916.0}, {"date": "2025-03-03", "close": 15.39, "volume": 92775.0}, {"date": "2025-03-04", "close": 14.81, "volume": 202213.0}, {"date": "2025-03-05", "close": 14.81, "volume": 131584.0}, {"date": "2025-03-06", "close": 15.06, "volume": 296378.0}, {"date": "2025-03-07", "close": 14.59, "volume": 114008.0}, {"date": "2025-03-10", "close": 14.76, "volume": 62556.0}, {"date": "2025-03-11", "close": 14.58, "volume": 198824.0}, {"date": "2025-03-12", "close": 14.26, "volume": 135085.0}, {"date": "2025-03-13", "close": 14.15, "volume": 132057.0}, {"date": "2025-03-14", "close": 14.2, "volume": 102720.0}, {"date": "2025-03-17", "close": 14.39, "volume": 153780.0}, {"date": "2025-03-18", "close": 14.04, "volume": 204478.0}, {"date": "2025-03-19", "close": 13.99, "volume": 150246.0}, {"date": "2025-03-20", "close": 14.36, "volume": 199224.0}, {"date": "2025-03-21", "close": 14.35, "volume": 281760.0}, {"date": "2025-03-24", "close": 14.31, "volume": 101372.0}, {"date": "2025-03-25", "close": 14.51, "volume": 111509.0}, {"date": "2025-03-26", "close": 14.47, "volume": 132727.0}, {"date": "2025-03-27", "close": 14.32, "volume": 257994.0}, {"date": "2025-03-28", "close": 14.45, "volume": 268142.0}, {"date": "2025-03-31", "close": 13.81, "volume": 165663.0}, {"date": "2025-04-01", "close": 14.01, "volume": 127858.0}, {"date": "2025-04-02", "close": 14.17, "volume": 144390.0}, {"date": "2025-04-03", "close": 13.8, "volume": 316797.0}, {"date": "2025-04-04", "close": 12.23, "volume": 339512.0}, {"date": "2025-04-07", "close": 11.89, "volume": 436631.0}, {"date": "2025-04-08", "close": 12.44, "volume": 261553.0}, {"date": "2025-04-09", "close": 11.74, "volume": 308098.0}, {"date": "2025-04-10", "close": 12.52, "volume": 335480.0}, {"date": "2025-04-11", "close": 12.36, "volume": 146655.0}, {"date": "2025-04-14", "close": 12.48, "volume": 230815.0}, {"date": "2025-04-15", "close": 12.46, "volume": 173752.0}, {"date": "2025-04-16", "close": 12.46, "volume": 194170.0}, {"date": "2025-04-17", "close": 12.4, "volume": 159795.0}, {"date": "2025-04-22", "close": 11.98, "volume": 203808.0}, {"date": "2025-04-23", "close": 12.4, "volume": 387666.0}, {"date": "2025-04-24", "close": 12.44, "volume": 156213.0}, {"date": "2025-04-28", "close": 12.47, "volume": 151150.0}, {"date": "2025-04-29", "close": 13.25, "volume": 204648.0}, {"date": "2025-04-30", "close": 13.54, "volume": 310162.0}, {"date": "2025-05-01", "close": 13.51, "volume": 154053.0}, {"date": "2025-05-02", "close": 13.46, "volume": 159482.0}, {"date": "2025-05-05", "close": 13.05, "volume": 119476.0}, {"date": "2025-05-06", "close": 13.15, "volume": 91139.0}, {"date": "2025-05-07", "close": 13.25, "volume": 283591.0}, {"date": "2025-05-08", "close": 13.95, "volume": 339620.0}, {"date": "2025-05-09", "close": 13.74, "volume": 237222.0}, {"date": "2025-05-12", "close": 13.48, "volume": 279567.0}, {"date": "2025-05-13", "close": 14.0, "volume": 170776.0}, {"date": "2025-05-14", "close": 14.05, "volume": 219384.0}, {"date": "2025-05-15", "close": 13.92, "volume": 227262.0}, {"date": "2025-05-16", "close": 13.92, "volume": 115478.0}, {"date": "2025-05-19", "close": 13.87, "volume": 90156.0}, {"date": "2025-05-20", "close": 14.04, "volume": 144959.0}, {"date": "2025-05-21", "close": 13.66, "volume": 137604.0}, {"date": "2025-05-22", "close": 13.28, "volume": 181159.0}, {"date": "2025-05-23", "close": 13.43, "volume": 240539.0}, {"date": "2025-05-26", "close": 13.15, "volume": 193262.0}, {"date": "2025-05-27", "close": 13.2, "volume": 429615.0}, {"date": "2025-05-28", "close": 13.52, "volume": 258674.0}, {"date": "2025-05-29", "close": 13.75, "volume": 132313.0}, {"date": "2025-05-30", "close": 13.73, "volume": 229609.0}, {"date": "2025-06-02", "close": 13.75, "volume": 108489.0}, {"date": "2025-06-03", "close": 13.57, "volume": 100323.0}, {"date": "2025-06-04", "close": 13.59, "volume": 175491.0}, {"date": "2025-06-05", "close": 13.63, "volume": 166093.0}, {"date": "2025-06-06", "close": 13.46, "volume": 721331.0}, {"date": "2025-06-10", "close": 13.59, "volume": 264890.0}, {"date": "2025-06-11", "close": 13.65, "volume": 291444.0}, {"date": "2025-06-12", "close": 13.75, "volume": 350775.0}, {"date": "2025-06-13", "close": 12.94, "volume": 388726.0}, {"date": "2025-06-16", "close": 13.15, "volume": 262996.0}, {"date": "2025-06-17", "close": 13.17, "volume": 235790.0}, {"date": "2025-06-18", "close": 13.09, "volume": 227886.0}, {"date": "2025-06-19", "close": 12.91, "volume": 296606.0}, {"date": "2025-06-20", "close": 13.2, "volume": 570120.0}, {"date": "2025-06-23", "close": 12.94, "volume": 256832.0}, {"date": "2025-06-24", "close": 13.28, "volume": 244533.0}, {"date": "2025-06-25", "close": 13.34, "volume": 373715.0}, {"date": "2025-06-26", "close": 13.53, "volume": 366700.0}, {"date": "2025-06-27", "close": 13.71, "volume": 230963.0}, {"date": "2025-06-30", "close": 13.53, "volume": 251858.0}, {"date": "2025-07-01", "close": 13.71, "volume": 148730.0}, {"date": "2025-07-02", "close": 13.79, "volume": 174249.0}, {"date": "2025-07-03", "close": 14.17, "volume": 387855.0}, {"date": "2025-07-04", "close": 14.32, "volume": 173077.0}, {"date": "2025-07-07", "close": 14.32, "volume": 115247.0}, {"date": "2025-07-08", "close": 14.36, "volume": 133954.0}, {"date": "2025-07-09", "close": 14.56, "volume": 194731.0}, {"date": "2025-07-10", "close": 14.8, "volume": 198741.0}, {"date": "2025-07-11", "close": 14.7, "volume": 146449.0}, {"date": "2025-07-14", "close": 14.68, "volume": 153979.0}, {"date": "2025-07-15", "close": 15.12, "volume": 196345.0}, {"date": "2025-07-16", "close": 14.92, "volume": 135715.0}, {"date": "2025-07-17", "close": 14.95, "volume": 143436.0}, {"date": "2025-07-18", "close": 15.13, "volume": 117553.0}, {"date": "2025-07-21", "close": 14.93, "volume": 71032.0}, {"date": "2025-07-22", "close": 15.39, "volume": 185679.0}, {"date": "2025-07-23", "close": 15.22, "volume": 177365.0}, {"date": "2025-07-24", "close": 15.15, "volume": 115729.0}, {"date": "2025-07-25", "close": 15.09, "volume": 108746.0}, {"date": "2025-07-28", "close": 15.36, "volume": 114116.0}, {"date": "2025-07-29", "close": 15.22, "volume": 234253.0}, {"date": "2025-07-30", "close": 15.27, "volume": 303663.0}, {"date": "2025-07-31", "close": 15.44, "volume": 305558.0}, {"date": "2025-08-01", "close": 15.62, "volume": 453943.0}, {"date": "2025-08-04", "close": 15.26, "volume": 223438.0}, {"date": "2025-08-05", "close": 17.73, "volume": 1451731.0}, {"date": "2025-08-06", "close": 17.4, "volume": 889158.0}, {"date": "2025-08-07", "close": 17.58, "volume": 516513.0}, {"date": "2025-08-08", "close": 17.34, "volume": 465174.0}, {"date": "2025-08-11", "close": 17.65, "volume": 236860.0}, {"date": "2025-08-12", "close": 17.49, "volume": 330466.0}, {"date": "2025-08-13", "close": 17.12, "volume": 370224.0}, {"date": "2025-08-14", "close": 16.7, "volume": 475910.0}, {"date": "2025-08-15", "close": 16.52, "volume": 331787.0}, {"date": "2025-08-18", "close": 16.25, "volume": 263840.0}, {"date": "2025-08-19", "close": 16.15, "volume": 270305.0}, {"date": "2025-08-20", "close": 16.14, "volume": 382500.0}, {"date": "2025-08-21", "close": 16.0, "volume": 596479.0}, {"date": "2025-08-22", "close": 15.94, "volume": 372447.0}, {"date": "2025-08-25", "close": 15.9, "volume": 262012.0}, {"date": "2025-08-26", "close": 16.6, "volume": 716321.0}, {"date": "2025-08-27", "close": 16.51, "volume": 290311.0}, {"date": "2025-08-28", "close": 16.32, "volume": 124129.0}, {"date": "2025-08-29", "close": 16.5, "volume": 244070.0}, {"date": "2025-09-01", "close": 16.28, "volume": 226509.0}, {"date": "2025-09-02", "close": 16.19, "volume": 259388.0}, {"date": "2025-09-03", "close": 15.92, "volume": 260434.0}, {"date": "2025-09-04", "close": 16.45, "volume": 284606.0}, {"date": "2025-09-05", "close": 16.4, "volume": 172584.0}, {"date": "2025-09-08", "close": 16.45, "volume": 249553.0}, {"date": "2025-09-09", "close": 16.44, "volume": 307963.0}, {"date": "2025-09-10", "close": 16.59, "volume": 340240.0}, {"date": "2025-09-11", "close": 16.51, "volume": 278945.0}, {"date": "2025-09-12", "close": 16.56, "volume": 319997.0}, {"date": "2025-09-15", "close": 16.31, "volume": 156376.0}, {"date": "2025-09-16", "close": 16.65, "volume": 242504.0}, {"date": "2025-09-17", "close": 16.4, "volume": 171791.0}, {"date": "2025-09-18", "close": 16.68, "volume": 280339.0}, {"date": "2025-09-19", "close": 16.93, "volume": 1944155.0}, {"date": "2025-09-22", "close": 16.38, "volume": 204044.0}, {"date": "2025-09-23", "close": 16.1, "volume": 238505.0}, {"date": "2025-09-24", "close": 15.81, "volume": 218141.0}, {"date": "2025-09-25", "close": 15.45, "volume": 216782.0}, {"date": "2025-09-26", "close": 15.55, "volume": 365820.0}, {"date": "2025-09-29", "close": 15.39, "volume": 199828.0}, {"date": "2025-09-30", "close": 15.29, "volume": 235684.0}, {"date": "2025-10-01", "close": 15.26, "volume": 174432.0}, {"date": "2025-10-02", "close": 15.29, "volume": 177963.0}, {"date": "2025-10-03", "close": 15.32, "volume": 122247.0}, {"date": "2025-10-06", "close": 15.05, "volume": 112717.0}, {"date": "2025-10-07", "close": 15.2, "volume": 122917.0}, {"date": "2025-10-08", "close": 15.12, "volume": 405033.0}, {"date": "2025-10-09", "close": 15.06, "volume": 162969.0}, {"date": "2025-10-10", "close": 15.02, "volume": 160224.0}, {"date": "2025-10-13", "close": 14.7, "volume": 213319.0}, {"date": "2025-10-14", "close": 14.74, "volume": 147244.0}, {"date": "2025-10-15", "close": 14.91, "volume": 173316.0}, {"date": "2025-10-16", "close": 14.98, "volume": 176978.0}, {"date": "2025-10-17", "close": 14.53, "volume": 130618.0}, {"date": "2025-10-20", "close": 14.53, "volume": 306134.0}, {"date": "2025-10-21", "close": 14.81, "volume": 173432.0}, {"date": "2025-10-22", "close": 15.0, "volume": 632906.0}, {"date": "2025-10-23", "close": 15.08, "volume": 243158.0}, {"date": "2025-10-24", "close": 15.0, "volume": 106072.0}, {"date": "2025-10-27", "close": 15.29, "volume": 93711.0}, {"date": "2025-10-28", "close": 14.62, "volume": 246792.0}, {"date": "2025-10-29", "close": 14.61, "volume": 350224.0}, {"date": "2025-10-30", "close": 14.72, "volume": 157636.0}, {"date": "2025-10-31", "close": 14.36, "volume": 312400.0}, {"date": "2025-11-03", "close": 14.51, "volume": 111301.0}, {"date": "2025-11-04", "close": 14.07, "volume": 209463.0}, {"date": "2025-11-05", "close": 13.78, "volume": 191071.0}, {"date": "2025-11-06", "close": 13.6, "volume": 215837.0}, {"date": "2025-11-07", "close": 13.65, "volume": 186924.0}, {"date": "2025-11-10", "close": 13.95, "volume": 280432.0}, {"date": "2025-11-11", "close": 13.89, "volume": 127288.0}, {"date": "2025-11-12", "close": 13.69, "volume": 314161.0}, {"date": "2025-11-13", "close": 13.58, "volume": 286584.0}, {"date": "2025-11-14", "close": 13.12, "volume": 493891.0}, {"date": "2025-11-17", "close": 13.04, "volume": 819739.0}, {"date": "2025-11-18", "close": 12.92, "volume": 205087.0}, {"date": "2025-11-19", "close": 12.84, "volume": 177263.0}, {"date": "2025-11-20", "close": 13.15, "volume": 248912.0}, {"date": "2025-11-21", "close": 12.83, "volume": 180785.0}, {"date": "2025-11-24", "close": 13.1, "volume": 140097.0}, {"date": "2025-11-25", "close": 13.21, "volume": 180019.0}, {"date": "2025-11-26", "close": 13.56, "volume": 229836.0}, {"date": "2025-11-27", "close": 13.75, "volume": 170695.0}, {"date": "2025-11-28", "close": 13.9, "volume": 166950.0}, {"date": "2025-12-01", "close": 13.89, "volume": 175176.0}, {"date": "2025-12-02", "close": 13.76, "volume": 335416.0}, {"date": "2025-12-03", "close": 14.08, "volume": 259025.0}, {"date": "2025-12-04", "close": 14.13, "volume": 184437.0}, {"date": "2025-12-05", "close": 14.01, "volume": 186110.0}, {"date": "2025-12-08", "close": 14.19, "volume": 166401.0}, {"date": "2025-12-09", "close": 14.21, "volume": 147440.0}, {"date": "2025-12-10", "close": 14.18, "volume": 209163.0}, {"date": "2025-12-11", "close": 13.95, "volume": 152137.0}, {"date": "2025-12-12", "close": 13.9, "volume": 101536.0}, {"date": "2025-12-15", "close": 13.96, "volume": 189350.0}, {"date": "2025-12-16", "close": 13.94, "volume": 133445.0}, {"date": "2025-12-17", "close": 13.54, "volume": 381151.0}, {"date": "2025-12-18", "close": 14.01, "volume": 198250.0}, {"date": "2025-12-19", "close": 14.17, "volume": 457743.0}, {"date": "2025-12-22", "close": 14.07, "volume": 76221.0}, {"date": "2025-12-23", "close": 14.14, "volume": 85878.0}, {"date": "2025-12-24", "close": 14.08, "volume": 48398.0}, {"date": "2025-12-29", "close": 14.11, "volume": 59196.0}, {"date": "2025-12-30", "close": 14.19, "volume": 126439.0}, {"date": "2025-12-31", "close": 14.06, "volume": 86620.0}, {"date": "2026-01-02", "close": 14.17, "volume": 40924.0}, {"date": "2026-01-05", "close": 13.95, "volume": 170153.0}, {"date": "2026-01-06", "close": 14.03, "volume": 141560.0}, {"date": "2026-01-07", "close": 14.1, "volume": 101632.0}, {"date": "2026-01-08", "close": 14.25, "volume": 85114.0}, {"date": "2026-01-09", "close": 14.27, "volume": 77161.0}, {"date": "2026-01-12", "close": 14.33, "volume": 76416.0}, {"date": "2026-01-13", "close": 13.95, "volume": 171652.0}, {"date": "2026-01-14", "close": 13.8, "volume": 230465.0}, {"date": "2026-01-15", "close": 13.99, "volume": 199714.0}, {"date": "2026-01-16", "close": 14.03, "volume": 129751.0}, {"date": "2026-01-19", "close": 14.12, "volume": 118322.0}, {"date": "2026-01-20", "close": 14.15, "volume": 149620.0}, {"date": "2026-01-21", "close": 14.16, "volume": 330654.0}, {"date": "2026-01-22", "close": 14.14, "volume": 106981.0}, {"date": "2026-01-23", "close": 14.28, "volume": 122129.0}, {"date": "2026-01-27", "close": 14.32, "volume": 135255.0}, {"date": "2026-01-28", "close": 14.18, "volume": 452251.0}, {"date": "2026-01-29", "close": 14.27, "volume": 173383.0}, {"date": "2026-01-30", "close": 14.16, "volume": 310617.0}, {"date": "2026-02-02", "close": 14.28, "volume": 153563.0}, {"date": "2026-02-03", "close": 11.89, "volume": 2350083.0}, {"date": "2026-02-04", "close": 11.56, "volume": 1381617.0}, {"date": "2026-02-05", "close": 11.58, "volume": 1096493.0}, {"date": "2026-02-06", "close": 11.25, "volume": 708844.0}, {"date": "2026-02-09", "close": 11.78, "volume": 517777.0}, {"date": "2026-02-10", "close": 12.17, "volume": 543429.0}, {"date": "2026-02-11", "close": 12.35, "volume": 769423.0}, {"date": "2026-02-12", "close": 12.39, "volume": 833406.0}, {"date": "2026-02-13", "close": 12.08, "volume": 593052.0}, {"date": "2026-02-16", "close": 12.19, "volume": 475022.0}, {"date": "2026-02-17", "close": 12.27, "volume": 164866.0}, {"date": "2026-02-18", "close": 12.52, "volume": 335946.0}, {"date": "2026-02-19", "close": 12.7, "volume": 553439.0}, {"date": "2026-02-20", "close": 12.68, "volume": 327473.0}, {"date": "2026-02-23", "close": 12.17, "volume": 442014.0}, {"date": "2026-02-24", "close": 11.75, "volume": 488730.0}, {"date": "2026-02-25", "close": 12.03, "volume": 189987.0}, {"date": "2026-02-26", "close": 12.1, "volume": 327474.0}, {"date": "2026-02-27", "close": 12.18, "volume": 277012.0}, {"date": "2026-03-02", "close": 11.99, "volume": 253807.0}, {"date": "2026-03-03", "close": 11.89, "volume": 270731.0}, {"date": "2026-03-04", "close": 11.57, "volume": 500562.0}, {"date": "2026-03-05", "close": 11.75, "volume": 347936.0}, {"date": "2026-03-06", "close": 11.83, "volume": 444217.0}, {"date": "2026-03-09", "close": 11.3, "volume": 689863.0}, {"date": "2026-03-10", "close": 11.14, "volume": 480221.0}, {"date": "2026-03-11", "close": 11.21, "volume": 368117.0}, {"date": "2026-03-12", "close": 10.9, "volume": 701076.0}, {"date": "2026-03-13", "close": 10.78, "volume": 405070.0}, {"date": "2026-03-16", "close": 10.82, "volume": 425241.0}, {"date": "2026-03-17", "close": 10.47, "volume": 296304.0}, {"date": "2026-03-18", "close": 10.6, "volume": 382479.0}, {"date": "2026-03-19", "close": 10.19, "volume": 347782.0}, {"date": "2026-03-20", "close": 9.93, "volume": 904792.0}, {"date": "2026-03-23", "close": 9.63, "volume": 793560.0}, {"date": "2026-03-24", "close": 9.81, "volume": 490911.0}, {"date": "2026-03-25", "close": 9.82, "volume": 621338.0}, {"date": "2026-03-26", "close": 9.83, "volume": 814505.0}, {"date": "2026-03-27", "close": 10.07, "volume": 547176.0}, {"date": "2026-03-30", "close": 10.15, "volume": 743240.0}, {"date": "2026-03-31", "close": 10.67, "volume": 665695.0}, {"date": "2026-04-01", "close": 10.67, "volume": 308632.0}, {"date": "2026-04-02", "close": 10.29, "volume": 418030.0}, {"date": "2026-04-07", "close": 10.41, "volume": 252888.0}, {"date": "2026-04-08", "close": 10.69, "volume": 395102.0}, {"date": "2026-04-09", "close": 10.45, "volume": 237862.0}, {"date": "2026-04-10", "close": 10.61, "volume": 197708.0}, {"date": "2026-04-13", "close": 10.51, "volume": 269545.0}, {"date": "2026-04-14", "close": 10.69, "volume": 210887.0}, {"date": "2026-04-15", "close": 10.76, "volume": 309156.0}, {"date": "2026-04-16", "close": 10.71, "volume": 297706.0}, {"date": "2026-04-17", "close": 10.66, "volume": 421438.0}, {"date": "2026-04-20", "close": 10.8, "volume": 138003.0}, {"date": "2026-04-21", "close": 10.79, "volume": 108583.0}, {"date": "2026-04-22", "close": 10.67, "volume": 194667.0}, {"date": "2026-04-23", "close": 10.74, "volume": 217991.0}, {"date": "2026-04-24", "close": 10.61, "volume": 191127.0}, {"date": "2026-04-27", "close": 10.63, "volume": 120380.0}, {"date": "2026-04-28", "close": 10.6, "volume": 158951.0}, {"date": "2026-04-29", "close": 10.72, "volume": 286164.0}, {"date": "2026-04-30", "close": 10.7, "volume": 223950.0}, {"date": "2026-05-01", "close": 10.72, "volume": 149477.0}, {"date": "2026-05-04", "close": 10.62, "volume": 143967.0}, {"date": "2026-05-05", "close": 10.76, "volume": 148554.0}, {"date": "2026-05-06", "close": 10.94, "volume": 169796.0}, {"date": "2026-05-07", "close": 11.81, "volume": 854195.0}, {"date": "2026-05-08", "close": 11.81, "volume": 417461.0}, {"date": "2026-05-11", "close": 11.94, "volume": 350453.0}, {"date": "2026-05-12", "close": 11.59, "volume": 310676.0}, {"date": "2026-05-13", "close": 11.41, "volume": 259392.0}, {"date": "2026-05-14", "close": 11.4, "volume": 313659.0}, {"date": "2026-05-15", "close": 11.53, "volume": 182494.0}, {"date": "2026-05-18", "close": 11.19, "volume": 284100.0}, {"date": "2026-05-19", "close": 11.53, "volume": 185732.0}, {"date": "2026-05-20", "close": 11.19, "volume": 199288.0}, {"date": "2026-05-21", "close": 11.48, "volume": 187761.0}, {"date": "2026-05-22", "close": 11.09, "volume": 496580.0}, {"date": "2026-05-25", "close": 11.12, "volume": 348854.0}, {"date": "2026-05-26", "close": 11.2, "volume": 254824.0}, {"date": "2026-05-27", "close": 11.32, "volume": 390133.0}, {"date": "2026-05-28", "close": 10.98, "volume": 535948.0}, {"date": "2026-05-29", "close": 11.28, "volume": 3007700.0}, {"date": "2026-06-01", "close": 11.35, "volume": 348819.0}, {"date": "2026-06-02", "close": 11.53, "volume": 449822.0}, {"date": "2026-06-03", "close": 11.69, "volume": 315566.0}, {"date": "2026-06-04", "close": 11.55, "volume": 201951.0}, {"date": "2026-06-05", "close": 11.65, "volume": 252477.0}, {"date": "2026-06-09", "close": 11.74, "volume": 239684.0}, {"date": "2026-06-10", "close": 11.79, "volume": 151989.0}, {"date": "2026-06-11", "close": 11.9, "volume": 310982.0}, {"date": "2026-06-12", "close": 12.08, "volume": 299074.0}, {"date": "2026-06-15", "close": 12.26, "volume": 277612.0}, {"date": "2026-06-16", "close": 12.69, "volume": 439975.0}, {"date": "2026-06-17", "close": 12.83, "volume": 5046089.0}, {"date": "2026-06-18", "close": 12.95, "volume": 596295.0}, {"date": "2026-06-19", "close": 13.07, "volume": 855772.0}, {"date": "2026-06-22", "close": 13.1, "volume": 346985.0}, {"date": "2026-06-23", "close": 12.59, "volume": 1073576.0}, {"date": "2026-06-24", "close": 12.62, "volume": 500798.0}, {"date": "2026-06-25", "close": 12.72, "volume": 497112.0}, {"date": "2026-06-26", "close": 12.84, "volume": 299290.0}, {"date": "2026-06-29", "close": 12.65, "volume": 374094.0}, {"date": "2026-06-30", "close": 12.9, "volume": 334733.0}, {"date": "2026-07-01", "close": 12.67, "volume": 322489.0}, {"date": "2026-07-02", "close": 12.57, "volume": 367538.0}, {"date": "2026-07-03", "close": 12.5, "volume": 606234.0}, {"date": "2026-07-06", "close": 12.65, "volume": 271024.0}, {"date": "2026-07-07", "close": 12.83, "volume": 545284.0}, {"date": "2026-07-08", "close": 12.88, "volume": 303133.0}, {"date": "2026-07-09", "close": 12.93, "volume": 253672.0}, {"date": "2026-07-10", "close": 12.97, "volume": 305506.0}, {"date": "2026-07-13", "close": 12.78, "volume": 237161.0}, {"date": "2026-07-14", "close": 12.82, "volume": 207373.0}, {"date": "2026-07-15", "close": 12.89, "volume": 193792.0}, {"date": "2026-07-16", "close": 13.4, "volume": 545937.0}, {"date": "2026-07-17", "close": 13.17, "volume": 225442.0}, {"date": "2026-07-20", "close": 13.22, "volume": 305091.0}, {"date": "2026-07-21", "close": 13.13, "volume": 533867.0}, {"date": "2026-07-22", "close": 13.33, "volume": 317479.0}, {"date": "2026-07-23", "close": 13.42, "volume": 404583.0}, {"date": "2026-07-24", "close": 13.77, "volume": 434924.0}, {"date": "2026-07-27", "close": 13.65, "volume": 289844.0}, {"date": "2026-07-28", "close": 13.73, "volume": 130478.0}, {"date": "2026-07-29", "close": 13.84, "volume": 180554.0}, {"date": "2026-07-30", "close": 13.7, "volume": 112369.0}, {"date": "2026-07-31", "close": 13.78, "volume": 132249.0}, {"date": "2026-08-03", "close": 13.75, "volume": 237524.0}, {"date": "2026-08-04", "close": 12.79, "volume": 2909813.0}, {"date": "2026-08-05", "close": 13.37, "volume": 1041944.0}, {"date": "2026-08-06", "close": 13.36, "volume": 603044.0}, {"date": "2026-08-07", "close": 13.35, "volume": 375631.0}, {"date": "2026-08-10", "close": 13.53, "volume": 464793.0}, {"date": "2026-08-11", "close": 13.4, "volume": 446325.0}, {"date": "2026-08-12", "close": 13.14, "volume": 379533.0}, {"date": "2026-08-13", "close": 13.17, "volume": 165292.0}, {"date": "2026-08-14", "close": 13.16, "volume": 198182.0}, {"date": "2026-08-17", "close": 13.11, "volume": 269332.0}, {"date": "2026-08-18", "close": 13.18, "volume": 144003.0}, {"date": "2026-08-19", "close": 13.27, "volume": 357739.0}, {"date": "2026-08-20", "close": 13.35, "volume": 267846.0}, {"date": "2026-08-21", "close": 13.99, "volume": 760447.0}, {"date": "2026-08-24", "close": 13.96, "volume": 459381.0}, {"date": "2026-08-25", "close": 14.17, "volume": 350860.0}, {"date": "2026-08-26", "close": 14.28, "volume": 317028.0}, {"date": "2026-08-27", "close": 13.96, "volume": 143523.0}, {"date": "2026-08-28", "close": 14.02, "volume": 175160.0}, {"date": "2026-08-31", "close": 14.01, "volume": 321144.0}, {"date": "2026-09-01", "close": 14.25, "volume": 296433.0}, {"date": "2026-09-02", "close": 14.11, "volume": 243797.0}, {"date": "2026-09-03", "close": 14.11, "volume": 402896.0}, {"date": "2026-09-04", "close": 14.3, "volume": 223443.0}, {"date": "2026-09-07", "close": 14.37, "volume": 150805.0}, {"date": "2026-09-08", "close": 14.18, "volume": 157747.0}, {"date": "2026-09-09", "close": 13.98, "volume": 183887.0}, {"date": "2026-09-10", "close": 14.08, "volume": 344417.0}, {"date": "2026-09-11", "close": 14.15, "volume": 299402.0}, {"date": "2026-09-14", "close": 13.78, "volume": 494059.0}, {"date": "2026-09-15", "close": 13.61, "volume": 516412.0}, {"date": "2026-09-16", "close": 13.6, "volume": 492159.0}, {"date": "2026-09-17", "close": 13.6, "volume": 287426.0}, {"date": "2026-09-18", "close": 13.81, "volume": 656652.0}], "refreshing": true}