{"ticker": "CVG", "overview": {"name": "Clairvest Group Inc.", "country": "Canada"}, "description": "", "exchange": "TSX", "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": "CVG", "has_prices": true, "as_of": "2026-08-07", "last": 79.0, "prev_close": 79.0, "change": 0.0, "change_pct": 0.0, "session_volume": 44.0, "vwap_5": 78.8921052631579, "vwap_20": 77.42218190031622, "vwap_60": 76.38254656194901, "vwap_250": 72.47956070519226, "high_52w": 79.0, "low_52w": 70.2, "avg_volume_20": 491.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-3d55f65361dd434aa389bff086c33c09-3", "src": "CONGRESS", "ticker": "CVG", "cik": "", "company": "Convergys Corporation", "company_raw": "Convergys Corporation (NYSE)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper picks up CVG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3d55f653-61dd-434a-a389-bff086c33c09/", "trade_date": "2015-06-24", "timestamp": "2015-06-24", "mins": 5975504}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2015-06-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3d55f653-61dd-434a-a389-bff086c33c09/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2015-06-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3d55f653-61dd-434a-a389-bff086c33c09/"}}], "activity": [], "announcements": [], "performance": {"ticker": "CVG", "has_prices": true, "summary": {"n": 1, "avg": 1.699931647300068, "win_rate": 1.0, "best": 1.699931647300068, "worst": 1.699931647300068, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-06-24", "score": 0.0, "ref_price": 29.26, "return": 1.699931647300068}]}, "price_series": [{"date": "1996-08-14", "close": 7.35, "volume": 1600.0}, {"date": "1996-08-15", "close": 7.4, "volume": 1000.0}, {"date": "1996-08-16", "close": 7.0, "volume": 800.0}, {"date": "1996-08-19", "close": 7.3, "volume": 500.0}, {"date": "1996-08-21", "close": 7.25, "volume": 1100.0}, {"date": "1996-08-22", "close": 7.3, "volume": 5700.0}, {"date": "1996-08-27", "close": 7.3, "volume": 1000.0}, {"date": "1996-08-28", "close": 7.25, "volume": 500.0}, {"date": "1996-08-30", "close": 7.25, "volume": 400.0}, {"date": "1996-09-03", "close": 7.25, "volume": 5400.0}, {"date": "1996-09-04", "close": 7.2, "volume": 1000.0}, {"date": "1996-09-05", "close": 7.25, "volume": 51500.0}, {"date": "1996-09-06", "close": 7.25, "volume": 2500.0}, {"date": "1996-09-09", "close": 7.25, "volume": 6700.0}, {"date": "1996-09-11", "close": 7.25, "volume": 700.0}, {"date": "1996-09-12", "close": 7.15, "volume": 1400.0}, {"date": "1996-09-13", "close": 7.3, "volume": 8800.0}, {"date": "1996-09-17", "close": 7.25, "volume": 100.0}, {"date": "1996-09-18", "close": 7.25, "volume": 1500.0}, {"date": "1996-09-19", "close": 7.25, "volume": 5000.0}, {"date": "1996-09-20", "close": 7.25, "volume": 4200.0}, {"date": "1996-09-24", "close": 7.25, "volume": 3100.0}, {"date": "1996-09-25", "close": 7.25, "volume": 4000.0}, {"date": "1996-09-26", "close": 7.3, "volume": 1300.0}, {"date": "1996-09-27", "close": 7.25, "volume": 1500.0}, {"date": "1996-09-30", "close": 7.25, "volume": 500.0}, {"date": "1996-10-04", "close": 7.3, "volume": 3000.0}, {"date": "1996-10-07", "close": 7.25, "volume": 2500.0}, {"date": "1996-10-09", "close": 7.2, "volume": 1100.0}, {"date": "1996-10-10", "close": 7.2, "volume": 7900.0}, {"date": "1996-10-11", "close": 7.2, "volume": 800.0}, {"date": "1996-10-16", "close": 7.2, "volume": 500.0}, {"date": "1996-10-17", "close": 7.4, "volume": 8500.0}, {"date": "1996-10-18", "close": 7.15, "volume": 900.0}, {"date": "1996-10-21", "close": 7.15, "volume": 1600.0}, {"date": "1996-10-22", "close": 7.2, "volume": 4700.0}, {"date": "1996-10-23", "close": 7.2, "volume": 900.0}, {"date": "1996-10-24", "close": 7.2, "volume": 3300.0}, {"date": "1996-10-25", "close": 7.0, "volume": 2400.0}, {"date": "1996-10-28", "close": 7.35, "volume": 1100.0}, {"date": "1996-10-29", "close": 7.0, "volume": 10000.0}, {"date": "1996-10-31", "close": 7.0, "volume": 3000.0}, {"date": "1996-11-04", "close": 7.25, "volume": 3100.0}, {"date": "1996-11-05", "close": 7.15, "volume": 2000.0}, {"date": "1996-11-07", "close": 7.25, "volume": 200.0}, {"date": "1996-11-11", "close": 7.05, "volume": 1000.0}, {"date": "1996-11-13", "close": 7.0, "volume": 1000.0}, {"date": "1996-11-14", "close": 7.0, "volume": 2000.0}, {"date": "1996-11-15", "close": 7.05, "volume": 1200.0}, {"date": "1996-11-19", "close": 7.0, "volume": 1500.0}, {"date": "1996-11-20", "close": 7.0, "volume": 10000.0}, {"date": "1996-11-21", "close": 6.9, "volume": 7000.0}, {"date": "1996-11-25", "close": 6.5, "volume": 5500.0}, {"date": "1996-11-26", "close": 6.5, "volume": 213400.0}, {"date": "1996-11-27", "close": 6.5, "volume": 1900.0}, {"date": "1996-11-28", "close": 6.75, "volume": 400.0}, {"date": "1996-11-29", "close": 7.0, "volume": 1000.0}, {"date": "1996-12-03", "close": 7.0, "volume": 4700.0}, {"date": "1996-12-04", "close": 6.75, "volume": 4200.0}, {"date": "1996-12-05", "close": 6.5, "volume": 9600.0}, {"date": "1996-12-06", "close": 6.3, "volume": 4000.0}, {"date": "1996-12-09", "close": 6.2, "volume": 4400.0}, {"date": "1996-12-10", "close": 6.2, "volume": 20000.0}, {"date": "1996-12-18", "close": 6.2, "volume": 700.0}, {"date": "1996-12-19", "close": 6.15, "volume": 1300.0}, {"date": "1996-12-20", "close": 6.25, "volume": 13600.0}, {"date": "1996-12-31", "close": 6.6, "volume": 1300.0}, {"date": "1997-01-02", "close": 6.6, "volume": 2000.0}, {"date": "1997-01-06", "close": 6.4, "volume": 9500.0}, {"date": "1997-01-07", "close": 6.65, "volume": 300.0}, {"date": "1997-01-08", "close": 6.65, "volume": 2000.0}, {"date": "1997-01-09", "close": 6.8, "volume": 5100.0}, {"date": "1997-01-10", "close": 6.75, "volume": 7800.0}, {"date": "1997-01-14", "close": 6.7, "volume": 2500.0}, {"date": "1997-01-15", "close": 6.7, "volume": 500.0}, {"date": "1997-01-21", "close": 6.5, "volume": 900.0}, {"date": "1997-01-22", "close": 6.75, "volume": 56200.0}, {"date": "1997-01-24", "close": 6.55, "volume": 1000.0}, {"date": "1997-02-03", "close": 6.6, "volume": 2500.0}, {"date": "1997-02-04", "close": 6.9, "volume": 700.0}, {"date": "1997-02-10", "close": 6.85, "volume": 2300.0}, {"date": "1997-02-12", "close": 6.65, "volume": 1000.0}, {"date": "1997-02-13", "close": 6.65, "volume": 600.0}, {"date": "1997-02-18", "close": 6.65, "volume": 1500.0}, {"date": "1997-02-20", "close": 6.9, "volume": 300.0}, {"date": "1997-02-21", "close": 6.95, "volume": 2000.0}, {"date": "1997-02-24", "close": 7.0, "volume": 3000.0}, {"date": "1997-02-26", "close": 6.9, "volume": 2000.0}, {"date": "1997-02-27", "close": 6.9, "volume": 1000.0}, {"date": "1997-02-28", "close": 6.9, "volume": 1500.0}, {"date": "1997-03-03", "close": 6.9, "volume": 1500.0}, {"date": "1997-03-04", "close": 7.1, "volume": 3000.0}, {"date": "1997-03-05", "close": 7.0, "volume": 3500.0}, {"date": "1997-03-06", "close": 7.3, "volume": 8300.0}, {"date": "1997-03-07", "close": 7.4, "volume": 4000.0}, {"date": "1997-03-10", "close": 7.2, "volume": 10100.0}, {"date": "1997-03-11", "close": 7.75, "volume": 12500.0}, {"date": "1997-03-12", "close": 7.75, "volume": 7200.0}, {"date": "1997-03-13", "close": 7.8, "volume": 7800.0}, {"date": "1997-03-26", "close": 7.5, "volume": 1500.0}, {"date": "1997-03-27", "close": 7.4, "volume": 500.0}, {"date": "1997-04-01", "close": 7.2, "volume": 500.0}, {"date": "1997-04-07", "close": 7.1, "volume": 1000.0}, {"date": "1997-04-08", "close": 7.1, "volume": 500.0}, {"date": "1997-04-10", "close": 7.1, "volume": 1000.0}, {"date": "1997-04-14", "close": 7.1, "volume": 5500.0}, {"date": "1997-04-15", "close": 7.2, "volume": 5900.0}, {"date": "1997-04-16", "close": 7.1, "volume": 5000.0}, {"date": "1997-04-17", "close": 7.2, "volume": 1000.0}, {"date": "1997-04-18", "close": 7.2, "volume": 12200.0}, {"date": "1997-04-21", "close": 7.4, "volume": 500.0}, {"date": "1997-04-24", "close": 7.2, "volume": 2700.0}, {"date": "1997-04-25", "close": 7.15, "volume": 6000.0}, {"date": "1997-04-28", "close": 7.15, "volume": 2300.0}, {"date": "1997-05-02", "close": 7.35, "volume": 700.0}, {"date": "1997-05-05", "close": 7.0, "volume": 5300.0}, {"date": "1997-05-07", "close": 7.0, "volume": 600.0}, {"date": "1997-05-09", "close": 7.35, "volume": 1200.0}, {"date": "1997-05-12", "close": 7.3, "volume": 400.0}, {"date": "1997-05-13", "close": 7.1, "volume": 109900.0}, {"date": "1997-05-14", "close": 7.05, "volume": 5500.0}, {"date": "1997-05-15", "close": 7.2, "volume": 700.0}, {"date": "1997-05-16", "close": 7.05, "volume": 8900.0}, {"date": "1997-05-20", "close": 7.2, "volume": 6900.0}, {"date": "1997-05-21", "close": 7.3, "volume": 400.0}, {"date": "1997-05-22", "close": 7.2, "volume": 4300.0}, {"date": "1997-05-28", "close": 7.1, "volume": 21400.0}, {"date": "1997-05-29", "close": 7.0, "volume": 15500.0}, {"date": "1997-06-03", "close": 7.0, "volume": 11400.0}, {"date": "1997-06-04", "close": 7.0, "volume": 1000.0}, {"date": "1997-06-05", "close": 7.0, "volume": 500.0}, {"date": "1997-06-09", "close": 6.9, "volume": 1000.0}, {"date": "1997-06-10", "close": 7.0, "volume": 1500.0}, {"date": "1997-06-13", "close": 6.9, "volume": 1000.0}, {"date": "1997-06-16", "close": 7.0, "volume": 9600.0}, {"date": "1997-06-17", "close": 7.1, "volume": 3400.0}, {"date": "1997-06-18", "close": 7.25, "volume": 1000.0}, {"date": "1997-06-19", "close": 7.25, "volume": 700.0}, {"date": "1997-06-23", "close": 7.0, "volume": 102100.0}, {"date": "1997-06-24", "close": 7.45, "volume": 1900.0}, {"date": "1997-06-25", "close": 7.6, "volume": 500.0}, {"date": "1997-06-26", "close": 7.45, "volume": 800.0}, {"date": "1997-06-27", "close": 7.5, "volume": 3900.0}, {"date": "1997-06-30", "close": 7.5, "volume": 500.0}, {"date": "1997-07-02", "close": 7.25, "volume": 4500.0}, {"date": "1997-07-04", "close": 7.7, "volume": 500.0}, {"date": "1997-07-11", "close": 8.5, "volume": 5300.0}, {"date": "1997-07-14", "close": 9.5, "volume": 10300.0}, {"date": "1997-07-15", "close": 9.45, "volume": 1000.0}, {"date": "1997-07-16", "close": 9.0, "volume": 3000.0}, {"date": "1997-07-17", "close": 9.0, "volume": 2500.0}, {"date": "1997-07-18", "close": 9.0, "volume": 700.0}, {"date": "1997-07-23", "close": 8.8, "volume": 1000.0}, {"date": "1997-07-24", "close": 8.8, "volume": 500.0}, {"date": "1997-07-25", "close": 8.65, "volume": 300.0}, {"date": "1997-07-28", "close": 8.5, "volume": 1800.0}, {"date": "1997-07-29", "close": 8.5, "volume": 4400.0}, {"date": "1997-07-30", "close": 8.5, "volume": 900.0}, {"date": "1997-08-11", "close": 8.25, "volume": 500.0}, {"date": "1997-08-12", "close": 8.5, "volume": 100.0}, {"date": "1997-08-13", "close": 8.5, "volume": 1100.0}, {"date": "1997-08-19", "close": 8.25, "volume": 10700.0}, {"date": "1997-08-20", "close": 8.25, "volume": 1500.0}, {"date": "1997-08-21", "close": 8.5, "volume": 300.0}, {"date": "1997-08-22", "close": 8.5, "volume": 2100.0}, {"date": "1997-08-25", "close": 8.5, "volume": 3000.0}, {"date": "1997-08-27", "close": 8.4, "volume": 40000.0}, {"date": "1997-09-10", "close": 8.35, "volume": 2400.0}, {"date": "1997-09-11", "close": 8.4, "volume": 1900.0}, {"date": "1997-09-12", "close": 8.3, "volume": 300000.0}, {"date": "1997-09-15", "close": 8.25, "volume": 11000.0}, {"date": "1997-09-17", "close": 8.4, "volume": 700.0}, {"date": "1997-09-19", "close": 8.25, "volume": 500.0}, {"date": "1997-09-22", "close": 8.15, "volume": 3000.0}, {"date": "1997-09-23", "close": 8.25, "volume": 6400.0}, {"date": "1997-09-24", "close": 8.4, "volume": 5000.0}, {"date": "1997-09-25", "close": 8.4, "volume": 700.0}, {"date": "1997-09-26", "close": 8.15, "volume": 6900.0}, {"date": "1997-09-29", "close": 8.25, "volume": 7100.0}, {"date": "1997-09-30", "close": 8.2, "volume": 10000.0}, {"date": "1997-10-01", "close": 8.25, "volume": 3800.0}, {"date": "1997-10-03", "close": 8.5, "volume": 4900.0}, {"date": "1997-10-07", "close": 8.65, "volume": 400.0}, {"date": "1997-10-08", "close": 9.0, "volume": 6600.0}, {"date": "1997-10-09", "close": 8.55, "volume": 1700.0}, {"date": "1997-10-10", "close": 9.45, "volume": 900.0}, {"date": "1997-10-15", "close": 8.6, "volume": 2900.0}, {"date": "1997-10-16", "close": 8.7, "volume": 2700.0}, {"date": "1997-10-20", "close": 9.0, "volume": 6000.0}, {"date": "1997-10-27", "close": 8.75, "volume": 2000.0}, {"date": "1997-10-28", "close": 8.9, "volume": 1700.0}, {"date": "1997-10-30", "close": 9.25, "volume": 900.0}, {"date": "1997-10-31", "close": 9.05, "volume": 1600.0}, {"date": "1997-11-03", "close": 9.5, "volume": 500.0}, {"date": "1997-11-04", "close": 9.25, "volume": 1000.0}, {"date": "1997-11-07", "close": 9.4, "volume": 300.0}, {"date": "1997-11-10", "close": 9.2, "volume": 1000.0}, {"date": "1997-11-11", "close": 9.3, "volume": 700.0}, {"date": "1997-11-12", "close": 9.25, "volume": 2600.0}, {"date": "1997-11-13", "close": 9.25, "volume": 1300.0}, {"date": "1997-11-17", "close": 9.25, "volume": 500.0}, {"date": "1997-11-18", "close": 9.25, "volume": 6400.0}, {"date": "1997-11-19", "close": 9.0, "volume": 100.0}, {"date": "1997-11-20", "close": 9.4, "volume": 500.0}, {"date": "1997-11-21", "close": 9.0, "volume": 2500.0}, {"date": "1997-11-26", "close": 9.0, "volume": 500.0}, {"date": "1997-11-28", "close": 8.75, "volume": 1500.0}, {"date": "1997-12-04", "close": 8.5, "volume": 22800.0}, {"date": "1997-12-05", "close": 8.9, "volume": 53100.0}, {"date": "1997-12-10", "close": 8.75, "volume": 1900.0}, {"date": "1997-12-11", "close": 8.75, "volume": 1600.0}, {"date": "1997-12-16", "close": 8.5, "volume": 1000.0}, {"date": "1997-12-19", "close": 8.65, "volume": 144500.0}, {"date": "1997-12-22", "close": 8.65, "volume": 3000.0}, {"date": "1997-12-24", "close": 8.95, "volume": 2000.0}, {"date": "1997-12-30", "close": 8.75, "volume": 500.0}, {"date": "1997-12-31", "close": 9.0, "volume": 1000.0}, {"date": "1998-01-05", "close": 8.55, "volume": 6000.0}, {"date": "1998-01-09", "close": 8.95, "volume": 400.0}, {"date": "1998-01-12", "close": 8.45, "volume": 5100.0}, {"date": "1998-01-13", "close": 8.4, "volume": 600.0}, {"date": "1998-01-14", "close": 8.5, "volume": 1200.0}, {"date": "1998-01-16", "close": 8.45, "volume": 1000.0}, {"date": "1998-01-22", "close": 8.4, "volume": 3700.0}, {"date": "1998-01-23", "close": 8.4, "volume": 2500.0}, {"date": "1998-01-26", "close": 8.4, "volume": 1500.0}, {"date": "1998-01-29", "close": 8.5, "volume": 51400.0}, {"date": "1998-01-30", "close": 8.5, "volume": 1000.0}, {"date": "1998-02-02", "close": 8.5, "volume": 1000.0}, {"date": "1998-02-03", "close": 8.5, "volume": 1500.0}, {"date": "1998-02-04", "close": 8.5, "volume": 13500.0}, {"date": "1998-02-05", "close": 8.6, "volume": 1100.0}, {"date": "1998-02-06", "close": 8.5, "volume": 5000.0}, {"date": "1998-02-09", "close": 8.5, "volume": 300.0}, {"date": "1998-02-10", "close": 8.5, "volume": 2000.0}, {"date": "1998-02-12", "close": 8.5, "volume": 500.0}, {"date": "1998-02-17", "close": 8.25, "volume": 10500.0}, {"date": "1998-02-18", "close": 8.5, "volume": 700.0}, {"date": "1998-02-19", "close": 8.3, "volume": 900.0}, {"date": "1998-02-20", "close": 8.25, "volume": 5400.0}, {"date": "1998-02-23", "close": 8.5, "volume": 3300.0}, {"date": "1998-02-24", "close": 8.25, "volume": 3600.0}, {"date": "1998-02-25", "close": 8.25, "volume": 1400.0}, {"date": "1998-02-27", "close": 8.25, "volume": 900.0}, {"date": "1998-03-02", "close": 8.45, "volume": 3800.0}, {"date": "1998-03-09", "close": 8.25, "volume": 100.0}, {"date": "1998-03-10", "close": 8.25, "volume": 5000.0}, {"date": "1998-03-13", "close": 8.5, "volume": 300.0}, {"date": "1998-03-17", "close": 8.5, "volume": 300.0}, {"date": "1998-03-18", "close": 8.5, "volume": 300.0}, {"date": "1998-03-19", "close": 8.75, "volume": 2000.0}, {"date": "1998-03-23", "close": 8.5, "volume": 1800.0}, {"date": "1998-03-25", "close": 8.5, "volume": 6400.0}, {"date": "1998-03-30", "close": 8.7, "volume": 2100.0}, {"date": "1998-04-02", "close": 8.3, "volume": 12500.0}, {"date": "1998-04-06", "close": 8.6, "volume": 3300.0}, {"date": "1998-04-07", "close": 8.85, "volume": 4900.0}, {"date": "1998-04-09", "close": 9.0, "volume": 10500.0}, {"date": "1998-04-13", "close": 9.0, "volume": 70000.0}, {"date": "1998-04-16", "close": 9.0, "volume": 1500.0}, {"date": "1998-04-21", "close": 8.75, "volume": 3500.0}, {"date": "1998-04-22", "close": 8.6, "volume": 2200.0}, {"date": "1998-04-23", "close": 8.6, "volume": 400.0}, {"date": "1998-04-24", "close": 8.85, "volume": 3100.0}, {"date": "1998-04-27", "close": 8.75, "volume": 500.0}, {"date": "1998-05-07", "close": 8.95, "volume": 200.0}, {"date": "1998-05-11", "close": 9.0, "volume": 3000.0}, {"date": "1998-05-12", "close": 9.0, "volume": 400.0}, {"date": "1998-05-14", "close": 8.75, "volume": 2100.0}, {"date": "1998-05-21", "close": 8.65, "volume": 4600.0}, {"date": "1998-05-26", "close": 8.6, "volume": 1100.0}, {"date": "1998-05-29", "close": 8.55, "volume": 1500.0}, {"date": "1998-06-01", "close": 8.6, "volume": 2300.0}, {"date": "1998-06-02", "close": 8.5, "volume": 1300.0}, {"date": "1998-06-03", "close": 8.5, "volume": 2200.0}, {"date": "1998-06-04", "close": 8.5, "volume": 500.0}, {"date": "1998-06-05", "close": 8.8, "volume": 800.0}, {"date": "1998-06-11", "close": 8.8, "volume": 2000.0}, {"date": "1998-06-16", "close": 8.6, "volume": 1800.0}, {"date": "1998-06-19", "close": 8.75, "volume": 300.0}, {"date": "1998-06-22", "close": 8.75, "volume": 400.0}, {"date": "1998-06-23", "close": 8.75, "volume": 100.0}, {"date": "1998-06-24", "close": 8.6, "volume": 400.0}, {"date": "1998-06-25", "close": 8.75, "volume": 3300.0}, {"date": "1998-06-30", "close": 8.7, "volume": 2700.0}, {"date": "1998-07-06", "close": 8.75, "volume": 700.0}, {"date": "1998-07-08", "close": 8.65, "volume": 1000.0}, {"date": "1998-07-09", "close": 8.6, "volume": 2500.0}, {"date": "1998-07-14", "close": 8.5, "volume": 11600.0}, {"date": "1998-07-15", "close": 8.7, "volume": 1700.0}, {"date": "1998-07-16", "close": 8.75, "volume": 1000.0}, {"date": "1998-07-20", "close": 8.75, "volume": 400.0}, {"date": "1998-07-21", "close": 8.75, "volume": 4500.0}, {"date": "1998-07-22", "close": 8.4, "volume": 600.0}, {"date": "1998-07-23", "close": 8.4, "volume": 103500.0}, {"date": "1998-07-24", "close": 8.4, "volume": 500.0}, {"date": "1998-07-27", "close": 8.25, "volume": 3500.0}, {"date": "1998-07-28", "close": 8.25, "volume": 2200.0}, {"date": "1998-07-29", "close": 8.5, "volume": 3000.0}, {"date": "1998-07-30", "close": 8.4, "volume": 2900.0}, {"date": "1998-07-31", "close": 8.4, "volume": 900.0}, {"date": "1998-08-04", "close": 8.25, "volume": 400.0}, {"date": "1998-08-05", "close": 8.35, "volume": 500.0}, {"date": "1998-08-06", "close": 8.25, "volume": 7300.0}, {"date": "1998-08-07", "close": 8.25, "volume": 20200.0}, {"date": "1998-08-10", "close": 8.0, "volume": 25000.0}, {"date": "1998-08-11", "close": 7.9, "volume": 800.0}, {"date": "1998-08-12", "close": 7.9, "volume": 800.0}, {"date": "1998-08-13", "close": 8.25, "volume": 2200.0}, {"date": "1998-08-17", "close": 8.25, "volume": 300.0}, {"date": "1998-08-19", "close": 8.0, "volume": 200.0}, {"date": "1998-08-21", "close": 7.75, "volume": 31600.0}, {"date": "1998-08-26", "close": 7.75, "volume": 1000.0}, {"date": "1998-08-27", "close": 7.6, "volume": 3200.0}, {"date": "1998-08-31", "close": 7.5, "volume": 11700.0}, {"date": "1998-09-01", "close": 7.5, "volume": 1200.0}, {"date": "1998-09-02", "close": 7.4, "volume": 1800.0}, {"date": "1998-09-09", "close": 7.5, "volume": 200.0}, {"date": "1998-09-10", "close": 7.25, "volume": 10000.0}, {"date": "1998-09-11", "close": 7.5, "volume": 500.0}, {"date": "1998-09-14", "close": 7.5, "volume": 2000.0}, {"date": "1998-09-15", "close": 7.5, "volume": 300.0}, {"date": "1998-09-16", "close": 7.5, "volume": 3800.0}, {"date": "1998-09-18", "close": 7.65, "volume": 500.0}, {"date": "1998-09-21", "close": 7.5, "volume": 2000.0}, {"date": "1998-09-23", "close": 7.5, "volume": 2000.0}, {"date": "1998-09-24", "close": 7.6, "volume": 2500.0}, {"date": "1998-09-25", "close": 7.6, "volume": 1000.0}, {"date": "1998-09-28", "close": 7.6, "volume": 1500.0}, {"date": "1998-10-01", "close": 7.5, "volume": 1000.0}, {"date": "1998-10-02", "close": 7.3, "volume": 2000.0}, {"date": "1998-10-05", "close": 7.45, "volume": 200.0}, {"date": "1998-10-06", "close": 7.3, "volume": 600.0}, {"date": "1998-10-07", "close": 7.25, "volume": 500.0}, {"date": "1998-10-08", "close": 7.2, "volume": 200.0}, {"date": "1998-10-16", "close": 7.35, "volume": 500.0}, {"date": "1998-10-19", "close": 7.35, "volume": 500.0}, {"date": "1998-10-20", "close": 7.35, "volume": 3900.0}, {"date": "1998-10-23", "close": 7.3, "volume": 2000.0}, {"date": "1998-10-26", "close": 7.3, "volume": 1000.0}, {"date": "1998-10-29", "close": 7.3, "volume": 3000.0}, {"date": "1998-10-30", "close": 7.3, "volume": 3100.0}, {"date": "1998-11-02", "close": 7.3, "volume": 300.0}, {"date": "1998-11-05", "close": 7.4, "volume": 1100.0}, {"date": "1998-11-06", "close": 7.45, "volume": 2400.0}, {"date": "1998-11-09", "close": 7.85, "volume": 200.0}, {"date": "1998-11-11", "close": 7.5, "volume": 100.0}, {"date": "1998-11-13", "close": 7.85, "volume": 300.0}, {"date": "1998-11-23", "close": 7.5, "volume": 500.0}, {"date": "1998-11-25", "close": 7.35, "volume": 2000.0}, {"date": "1998-11-27", "close": 7.5, "volume": 2300.0}, {"date": "1998-12-01", "close": 7.35, "volume": 500.0}, {"date": "1998-12-03", "close": 7.1, "volume": 332900.0}, {"date": "1998-12-07", "close": 7.1, "volume": 1100.0}, {"date": "1998-12-08", "close": 7.1, "volume": 300.0}, {"date": "1998-12-09", "close": 7.0, "volume": 10000.0}, {"date": "1998-12-14", "close": 7.1, "volume": 2100.0}, {"date": "1998-12-17", "close": 6.8, "volume": 300.0}, {"date": "1998-12-18", "close": 6.5, "volume": 3100.0}, {"date": "1998-12-29", "close": 7.0, "volume": 200.0}, {"date": "1998-12-30", "close": 7.0, "volume": 200.0}, {"date": "1999-01-08", "close": 6.5, "volume": 50700.0}, {"date": "1999-01-13", "close": 6.7, "volume": 2000.0}, {"date": "1999-01-14", "close": 6.75, "volume": 4000.0}, {"date": "1999-01-20", "close": 6.95, "volume": 39500.0}, {"date": "1999-01-21", "close": 6.5, "volume": 1800.0}, {"date": "1999-01-22", "close": 6.5, "volume": 300.0}, {"date": "1999-01-26", "close": 6.5, "volume": 1800.0}, {"date": "1999-01-28", "close": 6.5, "volume": 300.0}, {"date": "1999-01-29", "close": 6.5, "volume": 6000.0}, {"date": "1999-02-01", "close": 6.5, "volume": 3200.0}, {"date": "1999-02-02", "close": 6.5, "volume": 800.0}, {"date": "1999-02-03", "close": 6.4, "volume": 1400.0}, {"date": "1999-02-08", "close": 6.75, "volume": 500.0}, {"date": "1999-02-09", "close": 6.75, "volume": 200.0}, {"date": "1999-02-10", "close": 6.75, "volume": 1000.0}, {"date": "1999-02-12", "close": 6.5, "volume": 13500.0}, {"date": "1999-02-16", "close": 6.5, "volume": 1000.0}, {"date": "1999-02-17", "close": 6.75, "volume": 700.0}, {"date": "1999-02-19", "close": 6.75, "volume": 200.0}, {"date": "1999-02-22", "close": 6.5, "volume": 100.0}, {"date": "1999-02-24", "close": 6.5, "volume": 1500.0}, {"date": "1999-02-25", "close": 6.5, "volume": 700.0}, {"date": "1999-03-02", "close": 6.25, "volume": 3000.0}, {"date": "1999-03-03", "close": 6.25, "volume": 2200.0}, {"date": "1999-03-04", "close": 6.7, "volume": 4700.0}, {"date": "1999-03-08", "close": 6.4, "volume": 300.0}, {"date": "1999-03-15", "close": 6.5, "volume": 700.0}, {"date": "1999-03-16", "close": 6.1, "volume": 2800.0}, {"date": "1999-03-17", "close": 6.5, "volume": 200.0}, {"date": "1999-03-18", "close": 6.5, "volume": 200.0}, {"date": "1999-03-23", "close": 6.1, "volume": 3700.0}, {"date": "1999-03-24", "close": 6.0, "volume": 700.0}, {"date": "1999-03-25", "close": 6.25, "volume": 100.0}, {"date": "1999-03-26", "close": 6.25, "volume": 200.0}, {"date": "1999-03-29", "close": 6.5, "volume": 300.0}, {"date": "1999-03-31", "close": 6.25, "volume": 200.0}, {"date": "1999-04-01", "close": 6.0, "volume": 2100.0}, {"date": "1999-04-06", "close": 6.25, "volume": 9100.0}, {"date": "1999-04-07", "close": 6.0, "volume": 2600.0}, {"date": "1999-04-08", "close": 6.0, "volume": 300.0}, {"date": "1999-04-09", "close": 6.0, "volume": 2000.0}, {"date": "1999-04-12", "close": 5.75, "volume": 3900.0}, {"date": "1999-04-13", "close": 5.75, "volume": 1000.0}, {"date": "1999-04-14", "close": 5.7, "volume": 800.0}, {"date": "1999-04-15", "close": 5.5, "volume": 1500.0}, {"date": "1999-04-22", "close": 5.45, "volume": 2200.0}, {"date": "1999-04-23", "close": 5.25, "volume": 400.0}, {"date": "1999-04-26", "close": 5.25, "volume": 700.0}, {"date": "1999-04-27", "close": 5.3, "volume": 1200.0}, {"date": "1999-04-28", "close": 5.3, "volume": 900.0}, {"date": "1999-04-29", "close": 5.5, "volume": 200.0}, {"date": "1999-04-30", "close": 5.0, "volume": 8800.0}, {"date": "1999-05-03", "close": 4.9, "volume": 400.0}, {"date": "1999-05-05", "close": 5.0, "volume": 2000.0}, {"date": "1999-05-06", "close": 5.3, "volume": 300.0}, {"date": "1999-05-07", "close": 5.0, "volume": 7300.0}, {"date": "1999-05-10", "close": 5.0, "volume": 2300.0}, {"date": "1999-05-13", "close": 5.1, "volume": 1800.0}, {"date": "1999-05-14", "close": 4.9, "volume": 4200.0}, {"date": "1999-05-20", "close": 4.85, "volume": 2100.0}, {"date": "1999-05-26", "close": 4.8, "volume": 500.0}, {"date": "1999-05-27", "close": 4.7, "volume": 4500.0}, {"date": "1999-05-28", "close": 4.6, "volume": 4000.0}, {"date": "1999-06-02", "close": 4.7, "volume": 2200.0}, {"date": "1999-06-03", "close": 4.7, "volume": 110000.0}, {"date": "1999-06-04", "close": 5.3, "volume": 26900.0}, {"date": "1999-06-07", "close": 5.5, "volume": 3200.0}, {"date": "1999-06-08", "close": 5.5, "volume": 1000.0}, {"date": "1999-06-09", "close": 5.75, "volume": 150400.0}, {"date": "1999-06-11", "close": 5.6, "volume": 2800.0}, {"date": "1999-06-21", "close": 5.6, "volume": 2300.0}, {"date": "1999-06-24", "close": 5.95, "volume": 900.0}, {"date": "1999-06-25", "close": 5.85, "volume": 100.0}, {"date": "1999-06-29", "close": 5.75, "volume": 2000.0}, {"date": "1999-06-30", "close": 5.75, "volume": 500.0}, {"date": "1999-07-08", "close": 5.6, "volume": 1500.0}, {"date": "1999-07-14", "close": 5.5, "volume": 600.0}, {"date": "1999-07-15", "close": 5.5, "volume": 1000.0}, {"date": "1999-07-19", "close": 5.25, "volume": 1800.0}, {"date": "1999-07-20", "close": 5.3, "volume": 10000.0}, {"date": "1999-07-21", "close": 5.3, "volume": 300.0}, {"date": "1999-07-23", "close": 5.3, "volume": 200.0}, {"date": "1999-07-30", "close": 5.25, "volume": 100.0}, {"date": "1999-08-04", "close": 5.0, "volume": 6400.0}, {"date": "1999-08-05", "close": 5.25, "volume": 100.0}, {"date": "1999-08-06", "close": 4.75, "volume": 500.0}, {"date": "1999-08-10", "close": 5.0, "volume": 5000.0}, {"date": "1999-08-13", "close": 4.95, "volume": 4000.0}, {"date": "1999-08-16", "close": 5.1, "volume": 7200.0}, {"date": "1999-08-17", "close": 5.1, "volume": 300.0}, {"date": "1999-08-19", "close": 5.25, "volume": 11700.0}, {"date": "1999-08-20", "close": 5.4, "volume": 900.0}, {"date": "1999-08-23", "close": 5.2, "volume": 500.0}, {"date": "1999-08-24", "close": 5.4, "volume": 1200.0}, {"date": "1999-08-26", "close": 5.55, "volume": 7600.0}, {"date": "1999-08-27", "close": 5.75, "volume": 1000.0}, {"date": "1999-08-30", "close": 5.55, "volume": 800.0}, {"date": "1999-08-31", "close": 5.75, "volume": 1200.0}, {"date": "1999-09-02", "close": 5.75, "volume": 5400.0}, {"date": "1999-09-10", "close": 5.6, "volume": 6500.0}, {"date": "1999-09-13", "close": 5.5, "volume": 10000.0}, {"date": "1999-09-14", "close": 5.3, "volume": 1200.0}, {"date": "1999-09-15", "close": 5.4, "volume": 3000.0}, {"date": "1999-09-17", "close": 5.25, "volume": 3600.0}, {"date": "1999-09-20", "close": 5.15, "volume": 200.0}, {"date": "1999-09-21", "close": 5.25, "volume": 2000.0}, {"date": "1999-09-23", "close": 5.15, "volume": 3000.0}, {"date": "1999-09-24", "close": 5.25, "volume": 400.0}, {"date": "1999-09-29", "close": 5.4, "volume": 1000.0}, {"date": "1999-09-30", "close": 5.05, "volume": 2800.0}, {"date": "1999-10-04", "close": 5.35, "volume": 3100.0}, {"date": "1999-10-05", "close": 5.45, "volume": 1000.0}, {"date": "1999-10-06", "close": 5.15, "volume": 1000.0}, {"date": "1999-10-08", "close": 5.0, "volume": 1600.0}, {"date": "1999-10-14", "close": 5.15, "volume": 2000.0}, {"date": "1999-10-18", "close": 5.15, "volume": 10600.0}, {"date": "1999-10-19", "close": 5.15, "volume": 3500.0}, {"date": "1999-10-21", "close": 5.1, "volume": 3500.0}, {"date": "1999-10-28", "close": 5.1, "volume": 1000.0}, {"date": "1999-10-29", "close": 5.0, "volume": 2200.0}, {"date": "1999-11-02", "close": 5.0, "volume": 5800.0}, {"date": "1999-11-03", "close": 5.0, "volume": 200.0}, {"date": "1999-11-09", "close": 5.0, "volume": 1000.0}, {"date": "1999-11-15", "close": 5.0, "volume": 500.0}, {"date": "1999-11-16", "close": 4.6, "volume": 1000.0}, {"date": "1999-11-17", "close": 4.5, "volume": 3000.0}, {"date": "1999-11-18", "close": 4.5, "volume": 11300.0}, {"date": "1999-11-22", "close": 4.5, "volume": 10000.0}, {"date": "1999-11-23", "close": 4.5, "volume": 3500.0}, {"date": "1999-11-24", "close": 4.45, "volume": 2500.0}, {"date": "1999-11-29", "close": 4.5, "volume": 3100.0}, {"date": "1999-11-30", "close": 4.45, "volume": 2300.0}, {"date": "1999-12-02", "close": 4.25, "volume": 100.0}, {"date": "1999-12-03", "close": 4.19, "volume": 10300.0}, {"date": "1999-12-06", "close": 4.45, "volume": 6600.0}, {"date": "1999-12-07", "close": 4.25, "volume": 15100.0}, {"date": "1999-12-08", "close": 4.3, "volume": 26700.0}, {"date": "1999-12-09", "close": 4.1, "volume": 1300.0}, {"date": "1999-12-10", "close": 3.85, "volume": 29000.0}, {"date": "1999-12-13", "close": 3.75, "volume": 41200.0}, {"date": "1999-12-14", "close": 3.65, "volume": 86300.0}, {"date": "1999-12-15", "close": 3.7, "volume": 25000.0}, {"date": "1999-12-16", "close": 3.6, "volume": 75500.0}, {"date": "1999-12-17", "close": 3.75, "volume": 58700.0}, {"date": "1999-12-20", "close": 4.1, "volume": 11500.0}, {"date": "1999-12-21", "close": 3.9, "volume": 2000.0}, {"date": "1999-12-22", "close": 4.5, "volume": 22000.0}, {"date": "1999-12-23", "close": 4.5, "volume": 2000.0}, {"date": "1999-12-30", "close": 4.5, "volume": 700.0}, {"date": "1999-12-31", "close": 4.5, "volume": 500.0}, {"date": "2000-01-04", "close": 4.6, "volume": 1100.0}, {"date": "2000-01-06", "close": 4.5, "volume": 3200.0}, {"date": "2000-01-07", "close": 4.65, "volume": 1300.0}, {"date": "2000-01-11", "close": 4.65, "volume": 300.0}, {"date": "2000-01-12", "close": 4.25, "volume": 318600.0}, {"date": "2000-01-13", "close": 4.35, "volume": 500.0}, {"date": "2000-01-17", "close": 4.25, "volume": 3500.0}, {"date": "2000-01-20", "close": 4.05, "volume": 500.0}, {"date": "2000-01-25", "close": 4.05, "volume": 300.0}, {"date": "2000-01-26", "close": 4.25, "volume": 3000.0}, {"date": "2000-01-27", "close": 4.3, "volume": 14500.0}, {"date": "2000-01-28", "close": 4.2, "volume": 3700.0}, {"date": "2000-01-31", "close": 4.4, "volume": 2200.0}, {"date": "2000-02-01", "close": 4.25, "volume": 2000.0}, {"date": "2000-02-04", "close": 4.05, "volume": 5000.0}, {"date": "2000-02-07", "close": 4.25, "volume": 2200.0}, {"date": "2000-02-09", "close": 4.15, "volume": 1100.0}, {"date": "2000-02-10", "close": 4.0, "volume": 4000.0}, {"date": "2000-02-11", "close": 4.1, "volume": 1300.0}, {"date": "2000-02-15", "close": 4.0, "volume": 20900.0}, {"date": "2000-02-16", "close": 4.0, "volume": 5300.0}, {"date": "2000-02-17", "close": 4.05, "volume": 25600.0}, {"date": "2000-02-18", "close": 4.15, "volume": 75000.0}, {"date": "2000-02-21", "close": 4.15, "volume": 7000.0}, {"date": "2000-02-22", "close": 4.1, "volume": 9300.0}, {"date": "2000-02-23", "close": 4.15, "volume": 6300.0}, {"date": "2000-02-24", "close": 4.5, "volume": 9500.0}, {"date": "2000-02-25", "close": 4.75, "volume": 7000.0}, {"date": "2000-02-28", "close": 4.45, "volume": 200.0}, {"date": "2000-02-29", "close": 5.4, "volume": 2200.0}, {"date": "2000-03-01", "close": 4.75, "volume": 400.0}, {"date": "2000-03-02", "close": 5.0, "volume": 7600.0}, {"date": "2000-03-03", "close": 5.0, "volume": 7400.0}, {"date": "2000-03-06", "close": 4.75, "volume": 900.0}, {"date": "2000-03-07", "close": 4.75, "volume": 1000.0}, {"date": "2000-03-08", "close": 4.5, "volume": 500.0}, {"date": "2000-03-09", "close": 4.5, "volume": 1000.0}, {"date": "2000-03-10", "close": 4.55, "volume": 300.0}, {"date": "2000-03-14", "close": 4.5, "volume": 2000.0}, {"date": "2000-03-16", "close": 5.0, "volume": 13500.0}, {"date": "2000-03-17", "close": 5.0, "volume": 1100.0}, {"date": "2000-03-20", "close": 4.5, "volume": 2000.0}, {"date": "2000-03-23", "close": 4.5, "volume": 5700.0}, {"date": "2000-03-24", "close": 4.5, "volume": 2800.0}, {"date": "2000-03-30", "close": 4.25, "volume": 5900.0}, {"date": "2000-03-31", "close": 4.5, "volume": 20900.0}, {"date": "2000-04-03", "close": 4.5, "volume": 100.0}, {"date": "2000-04-05", "close": 4.15, "volume": 1500.0}, {"date": "2000-04-06", "close": 4.25, "volume": 20000.0}, {"date": "2000-04-07", "close": 4.35, "volume": 2400.0}, {"date": "2000-04-10", "close": 4.2, "volume": 11000.0}, {"date": "2000-04-11", "close": 4.15, "volume": 7000.0}, {"date": "2000-04-12", "close": 4.12, "volume": 100.0}, {"date": "2000-04-13", "close": 4.35, "volume": 15000.0}, {"date": "2000-04-14", "close": 4.1, "volume": 12000.0}, {"date": "2000-04-17", "close": 4.1, "volume": 1400.0}, {"date": "2000-04-18", "close": 4.05, "volume": 6000.0}, {"date": "2000-04-19", "close": 4.05, "volume": 2600.0}, {"date": "2000-04-20", "close": 4.0, "volume": 13000.0}, {"date": "2000-04-24", "close": 3.95, "volume": 1000.0}, {"date": "2000-04-25", "close": 3.95, "volume": 1200.0}, {"date": "2000-04-27", "close": 4.0, "volume": 5000.0}, {"date": "2000-05-01", "close": 4.0, "volume": 7000.0}, {"date": "2000-05-02", "close": 4.0, "volume": 3000.0}, {"date": "2000-05-03", "close": 3.9, "volume": 2000.0}, {"date": "2000-05-04", "close": 4.0, "volume": 10000.0}, {"date": "2000-05-05", "close": 4.0, "volume": 4000.0}, {"date": "2000-05-09", "close": 4.0, "volume": 10000.0}, {"date": "2000-05-11", "close": 3.95, "volume": 2500.0}, {"date": "2000-05-12", "close": 4.0, "volume": 3000.0}, {"date": "2000-05-15", "close": 3.95, "volume": 28000.0}, {"date": "2000-05-17", "close": 3.95, "volume": 4700.0}, {"date": "2000-05-23", "close": 4.0, "volume": 4000.0}, {"date": "2000-05-24", "close": 4.0, "volume": 4300.0}, {"date": "2000-05-25", "close": 4.1, "volume": 3600.0}, {"date": "2000-05-26", "close": 4.0, "volume": 5000.0}, {"date": "2000-05-29", "close": 3.95, "volume": 2000.0}, {"date": "2000-06-05", "close": 3.95, "volume": 3500.0}, {"date": "2000-06-06", "close": 3.8, "volume": 8600.0}, {"date": "2000-06-07", "close": 3.8, "volume": 500.0}, {"date": "2000-06-08", "close": 3.9, "volume": 13500.0}, {"date": "2000-06-12", "close": 4.0, "volume": 4000.0}, {"date": "2000-06-14", "close": 3.9, "volume": 200.0}, {"date": "2000-06-15", "close": 3.75, "volume": 6900.0}, {"date": "2000-06-16", "close": 3.75, "volume": 1500.0}, {"date": "2000-06-20", "close": 3.7, "volume": 14000.0}, {"date": "2000-06-22", "close": 4.5, "volume": 6800.0}, {"date": "2000-06-28", "close": 4.26, "volume": 2000.0}, {"date": "2000-06-29", "close": 4.26, "volume": 700.0}, {"date": "2000-07-04", "close": 4.26, "volume": 1100.0}, {"date": "2000-07-06", "close": 4.6, "volume": 2000.0}, {"date": "2000-07-07", "close": 4.75, "volume": 284600.0}, {"date": "2000-07-11", "close": 4.26, "volume": 3000.0}, {"date": "2000-07-12", "close": 4.0, "volume": 4400.0}, {"date": "2000-07-14", "close": 4.5, "volume": 4300.0}, {"date": "2000-07-17", "close": 4.35, "volume": 8800.0}, {"date": "2000-07-18", "close": 4.15, "volume": 5000.0}, {"date": "2000-07-19", "close": 4.15, "volume": 300.0}, {"date": "2000-07-21", "close": 4.1, "volume": 7200.0}, {"date": "2000-07-24", "close": 4.0, "volume": 1000.0}, {"date": "2000-07-26", "close": 4.0, "volume": 6700.0}, {"date": "2000-07-28", "close": 4.0, "volume": 500.0}, {"date": "2000-07-31", "close": 4.0, "volume": 1400.0}, {"date": "2000-08-01", "close": 4.15, "volume": 1000.0}, {"date": "2000-08-02", "close": 4.15, "volume": 2300.0}, {"date": "2000-08-03", "close": 4.0, "volume": 1300.0}, {"date": "2000-08-10", "close": 4.0, "volume": 2200.0}, {"date": "2000-08-14", "close": 4.0, "volume": 200.0}, {"date": "2000-08-15", "close": 3.96, "volume": 1600.0}, {"date": "2000-08-17", "close": 4.0, "volume": 1600.0}, {"date": "2000-08-18", "close": 4.0, "volume": 2000.0}, {"date": "2000-08-22", "close": 3.96, "volume": 1000.0}, {"date": "2000-08-23", "close": 3.9, "volume": 3600.0}, {"date": "2000-08-24", "close": 4.0, "volume": 7000.0}, {"date": "2000-08-29", "close": 4.0, "volume": 3300.0}, {"date": "2000-08-30", "close": 4.1, "volume": 23300.0}, {"date": "2000-08-31", "close": 4.1, "volume": 4200.0}, {"date": "2000-09-05", "close": 4.5, "volume": 1000.0}, {"date": "2000-09-06", "close": 4.2, "volume": 1000.0}, {"date": "2000-09-07", "close": 4.1, "volume": 500.0}, {"date": "2000-09-08", "close": 4.1, "volume": 1500.0}, {"date": "2000-09-11", "close": 4.0, "volume": 16700.0}, {"date": "2000-09-13", "close": 3.9, "volume": 1300.0}, {"date": "2000-09-14", "close": 3.9, "volume": 3700.0}, {"date": "2000-09-22", "close": 4.0, "volume": 1700.0}, {"date": "2000-09-26", "close": 3.85, "volume": 1000.0}, {"date": "2000-09-27", "close": 3.85, "volume": 1800.0}, {"date": "2000-09-29", "close": 4.0, "volume": 4200.0}, {"date": "2000-10-02", "close": 3.9, "volume": 1000.0}, {"date": "2000-10-03", "close": 3.9, "volume": 400.0}, {"date": "2000-10-04", "close": 3.75, "volume": 8000.0}, {"date": "2000-10-05", "close": 3.7, "volume": 1000.0}, {"date": "2000-10-10", "close": 3.65, "volume": 1500.0}, {"date": "2000-10-12", "close": 3.75, "volume": 10000.0}, {"date": "2000-10-13", "close": 3.6, "volume": 300.0}, {"date": "2000-10-16", "close": 3.6, "volume": 8700.0}, {"date": "2000-10-18", "close": 3.55, "volume": 18500.0}, {"date": "2000-10-20", "close": 3.25, "volume": 3000.0}, {"date": "2000-10-23", "close": 3.5, "volume": 11700.0}, {"date": "2000-10-24", "close": 3.4, "volume": 4800.0}, {"date": "2000-10-25", "close": 3.35, "volume": 1600.0}, {"date": "2000-10-26", "close": 3.3, "volume": 5700.0}, {"date": "2000-10-30", "close": 3.35, "volume": 40000.0}, {"date": "2000-10-31", "close": 3.4, "volume": 5800.0}, {"date": "2000-11-01", "close": 3.4, "volume": 1700.0}, {"date": "2000-11-02", "close": 3.3, "volume": 1500.0}, {"date": "2000-11-03", "close": 3.5, "volume": 2200.0}, {"date": "2000-11-06", "close": 3.65, "volume": 8600.0}, {"date": "2000-11-07", "close": 3.35, "volume": 10500.0}, {"date": "2000-11-08", "close": 3.35, "volume": 1000.0}, {"date": "2000-11-09", "close": 3.4, "volume": 700.0}, {"date": "2000-11-10", "close": 3.25, "volume": 24800.0}, {"date": "2000-11-13", "close": 3.25, "volume": 5000.0}, {"date": "2000-11-14", "close": 3.5, "volume": 39100.0}, {"date": "2000-11-15", "close": 3.9, "volume": 16100.0}, {"date": "2000-11-16", "close": 4.0, "volume": 2300.0}, {"date": "2000-11-17", "close": 4.15, "volume": 530600.0}, {"date": "2000-11-20", "close": 3.75, "volume": 300.0}, {"date": "2000-11-21", "close": 4.15, "volume": 100.0}, {"date": "2000-11-23", "close": 3.75, "volume": 300.0}, {"date": "2000-11-24", "close": 4.0, "volume": 2500.0}, {"date": "2000-11-27", "close": 3.75, "volume": 1000.0}, {"date": "2000-11-28", "close": 3.75, "volume": 5700.0}, {"date": "2000-11-29", "close": 3.65, "volume": 17500.0}, {"date": "2000-12-01", "close": 3.95, "volume": 6000.0}, {"date": "2000-12-08", "close": 3.6, "volume": 1000.0}, {"date": "2000-12-11", "close": 3.4, "volume": 27500.0}, {"date": "2000-12-12", "close": 3.5, "volume": 9900.0}, {"date": "2000-12-15", "close": 3.6, "volume": 1400.0}, {"date": "2000-12-18", "close": 3.6, "volume": 12700.0}, {"date": "2000-12-19", "close": 3.8, "volume": 11500.0}, {"date": "2000-12-20", "close": 3.6, "volume": 10900.0}, {"date": "2000-12-21", "close": 3.35, "volume": 194200.0}, {"date": "2000-12-29", "close": 3.65, "volume": 4100.0}, {"date": "2001-01-02", "close": 3.75, "volume": 200.0}, {"date": "2001-01-03", "close": 3.65, "volume": 14300.0}, {"date": "2001-01-04", "close": 3.5, "volume": 7000.0}, {"date": "2001-01-05", "close": 3.5, "volume": 4000.0}, {"date": "2001-01-08", "close": 3.4, "volume": 25200.0}, {"date": "2001-01-12", "close": 3.7, "volume": 14500.0}, {"date": "2001-01-15", "close": 3.6, "volume": 3300.0}, {"date": "2001-01-17", "close": 3.6, "volume": 500.0}, {"date": "2001-01-18", "close": 3.74, "volume": 9000.0}, {"date": "2001-01-19", "close": 4.0, "volume": 7200.0}, {"date": "2001-01-22", "close": 4.0, "volume": 2000.0}, {"date": "2001-01-24", "close": 4.55, "volume": 11900.0}, {"date": "2001-01-25", "close": 4.3, "volume": 1800.0}, {"date": "2001-01-26", "close": 4.2, "volume": 1500.0}, {"date": "2001-01-29", "close": 4.05, "volume": 3500.0}, {"date": "2001-01-30", "close": 4.35, "volume": 500.0}, {"date": "2001-01-31", "close": 4.35, "volume": 1000.0}, {"date": "2001-02-02", "close": 4.35, "volume": 500.0}, {"date": "2001-02-05", "close": 4.38, "volume": 700.0}, {"date": "2001-02-06", "close": 4.35, "volume": 3000.0}, {"date": "2001-02-07", "close": 4.35, "volume": 7300.0}, {"date": "2001-02-08", "close": 4.45, "volume": 15300.0}, {"date": "2001-02-09", "close": 4.5, "volume": 6500.0}, {"date": "2001-02-12", "close": 4.75, "volume": 700.0}, {"date": "2001-02-13", "close": 4.5, "volume": 1100.0}, {"date": "2001-02-14", "close": 4.55, "volume": 3000.0}, {"date": "2001-02-15", "close": 4.5, "volume": 5000.0}, {"date": "2001-02-16", "close": 4.3, "volume": 2000.0}, {"date": "2001-02-23", "close": 4.3, "volume": 5400.0}, {"date": "2001-03-02", "close": 4.25, "volume": 3600.0}, {"date": "2001-03-05", "close": 4.2, "volume": 7400.0}, {"date": "2001-03-08", "close": 4.25, "volume": 1000.0}, {"date": "2001-03-12", "close": 4.25, "volume": 500.0}, {"date": "2001-03-13", "close": 4.2, "volume": 1300.0}, {"date": "2001-03-14", "close": 4.06, "volume": 6500.0}, {"date": "2001-03-15", "close": 4.01, "volume": 1500.0}, {"date": "2001-03-19", "close": 4.59, "volume": 3000.0}, {"date": "2001-03-22", "close": 4.25, "volume": 2100.0}, {"date": "2001-03-27", "close": 4.2, "volume": 200.0}, {"date": "2001-04-06", "close": 4.0, "volume": 3300.0}, {"date": "2001-04-09", "close": 3.75, "volume": 4600.0}, {"date": "2001-04-12", "close": 3.5, "volume": 18200.0}, {"date": "2001-04-16", "close": 4.0, "volume": 14000.0}, {"date": "2001-04-18", "close": 4.3, "volume": 1500.0}, {"date": "2001-04-19", "close": 4.0, "volume": 2600.0}, {"date": "2001-04-20", "close": 3.9, "volume": 1200.0}, {"date": "2001-05-01", "close": 4.3, "volume": 1200.0}, {"date": "2001-05-04", "close": 4.1, "volume": 100.0}, {"date": "2001-05-09", "close": 4.0, "volume": 7700.0}, {"date": "2001-05-10", "close": 3.9, "volume": 300.0}, {"date": "2001-05-14", "close": 4.1, "volume": 1400.0}, {"date": "2001-05-15", "close": 4.1, "volume": 1800.0}, {"date": "2001-05-22", "close": 4.4, "volume": 14500.0}, {"date": "2001-05-23", "close": 4.55, "volume": 2000.0}, {"date": "2001-05-24", "close": 4.2, "volume": 4100.0}, {"date": "2001-05-25", "close": 4.6, "volume": 6400.0}, {"date": "2001-05-28", "close": 4.55, "volume": 1000.0}, {"date": "2001-05-29", "close": 4.6, "volume": 100.0}, {"date": "2001-06-04", "close": 4.95, "volume": 14600.0}, {"date": "2001-06-05", "close": 4.95, "volume": 700.0}, {"date": "2001-06-06", "close": 4.9, "volume": 1000.0}, {"date": "2001-06-07", "close": 4.95, "volume": 6000.0}, {"date": "2001-06-08", "close": 4.85, "volume": 4500.0}, {"date": "2001-06-12", "close": 4.4, "volume": 2000.0}, {"date": "2001-06-13", "close": 4.5, "volume": 5000.0}, {"date": "2001-06-14", "close": 4.7, "volume": 1700.0}, {"date": "2001-06-27", "close": 4.7, "volume": 2000.0}, {"date": "2001-07-09", "close": 4.25, "volume": 8000.0}, {"date": "2001-07-12", "close": 4.3, "volume": 1600.0}, {"date": "2001-07-17", "close": 4.25, "volume": 30000.0}, {"date": "2001-07-18", "close": 4.35, "volume": 100.0}, {"date": "2001-07-19", "close": 4.35, "volume": 1700.0}, {"date": "2001-07-23", "close": 4.5, "volume": 13500.0}, {"date": "2001-07-24", "close": 4.5, "volume": 5000.0}, {"date": "2001-07-25", "close": 4.35, "volume": 17000.0}, {"date": "2001-07-27", "close": 4.35, "volume": 3000.0}, {"date": "2001-07-30", "close": 4.5, "volume": 1700.0}, {"date": "2001-08-02", "close": 4.35, "volume": 3900.0}, {"date": "2001-08-03", "close": 4.4, "volume": 1700.0}, {"date": "2001-08-09", "close": 4.35, "volume": 1000.0}, {"date": "2001-08-10", "close": 5.0, "volume": 700.0}, {"date": "2001-08-14", "close": 4.75, "volume": 4900.0}, {"date": "2001-08-22", "close": 4.9, "volume": 29000.0}, {"date": "2001-08-23", "close": 5.4, "volume": 83600.0}, {"date": "2001-08-27", "close": 5.65, "volume": 17000.0}, {"date": "2001-08-28", "close": 5.5, "volume": 10300.0}, {"date": "2001-08-29", "close": 5.7, "volume": 1800.0}, {"date": "2001-08-30", "close": 5.7, "volume": 11700.0}, {"date": "2001-08-31", "close": 5.6, "volume": 8300.0}, {"date": "2001-09-04", "close": 5.85, "volume": 300.0}, {"date": "2001-09-05", "close": 5.8, "volume": 3600.0}, {"date": "2001-09-06", "close": 5.6, "volume": 7600.0}, {"date": "2001-09-07", "close": 5.55, "volume": 2000.0}, {"date": "2001-09-10", "close": 5.7, "volume": 2900.0}, {"date": "2001-09-14", "close": 5.0, "volume": 8500.0}, {"date": "2001-09-17", "close": 5.05, "volume": 3300.0}, {"date": "2001-09-18", "close": 5.5, "volume": 500.0}, {"date": "2001-09-19", "close": 5.0, "volume": 1000.0}, {"date": "2001-09-21", "close": 4.95, "volume": 4100.0}, {"date": "2001-09-25", "close": 4.9, "volume": 1000.0}, {"date": "2001-09-26", "close": 5.05, "volume": 1500.0}, {"date": "2001-09-27", "close": 5.05, "volume": 1500.0}, {"date": "2001-09-28", "close": 4.75, "volume": 6600.0}, {"date": "2001-10-01", "close": 5.0, "volume": 11400.0}, {"date": "2001-10-11", "close": 4.9, "volume": 2000.0}, {"date": "2001-10-12", "close": 4.8, "volume": 200.0}, {"date": "2001-10-17", "close": 4.75, "volume": 5000.0}, {"date": "2001-10-18", "close": 4.5, "volume": 1000.0}, {"date": "2001-10-22", "close": 4.6, "volume": 300.0}, {"date": "2001-10-26", "close": 4.7, "volume": 300.0}, {"date": "2001-10-30", "close": 4.5, "volume": 1000.0}, {"date": "2001-11-02", "close": 4.75, "volume": 1000.0}, {"date": "2001-11-05", "close": 4.75, "volume": 500.0}, {"date": "2001-11-06", "close": 4.75, "volume": 700.0}, {"date": "2001-11-12", "close": 4.6, "volume": 4000.0}, {"date": "2001-11-13", "close": 4.7, "volume": 500.0}, {"date": "2001-11-19", "close": 4.9, "volume": 2500.0}, {"date": "2001-11-20", "close": 4.8, "volume": 500.0}, {"date": "2001-11-21", "close": 4.6, "volume": 1000.0}, {"date": "2001-11-27", "close": 4.9, "volume": 100.0}, {"date": "2001-11-28", "close": 4.7, "volume": 700.0}, {"date": "2001-11-30", "close": 4.9, "volume": 3200.0}, {"date": "2001-12-05", "close": 4.6, "volume": 5000.0}, {"date": "2001-12-07", "close": 4.89, "volume": 500.0}, {"date": "2001-12-11", "close": 4.65, "volume": 200.0}, {"date": "2001-12-14", "close": 4.85, "volume": 600.0}, {"date": "2001-12-17", "close": 4.65, "volume": 1000.0}, {"date": "2001-12-18", "close": 4.65, "volume": 300.0}, {"date": "2001-12-21", "close": 4.85, "volume": 900.0}, {"date": "2001-12-28", "close": 4.7, "volume": 1000.0}, {"date": "2002-01-02", "close": 4.7, "volume": 1000.0}, {"date": "2002-01-03", "close": 4.88, "volume": 2500.0}, {"date": "2002-01-07", "close": 4.75, "volume": 12200.0}, {"date": "2002-01-09", "close": 4.9, "volume": 700.0}, {"date": "2002-01-11", "close": 5.09, "volume": 11200.0}, {"date": "2002-01-15", "close": 5.1, "volume": 2500.0}, {"date": "2002-01-16", "close": 5.0, "volume": 200.0}, {"date": "2002-01-17", "close": 5.1, "volume": 100.0}, {"date": "2002-01-18", "close": 5.1, "volume": 500.0}, {"date": "2002-01-21", "close": 5.02, "volume": 2300.0}, {"date": "2002-01-30", "close": 5.1, "volume": 1200.0}, {"date": "2002-02-07", "close": 5.3, "volume": 3500.0}, {"date": "2002-02-11", "close": 5.2, "volume": 7300.0}, {"date": "2002-02-13", "close": 5.2, "volume": 800.0}, {"date": "2002-02-19", "close": 5.3, "volume": 4800.0}, {"date": "2002-02-20", "close": 5.4, "volume": 1500.0}, {"date": "2002-02-22", "close": 5.55, "volume": 1000.0}, {"date": "2002-02-25", "close": 5.5, "volume": 500.0}, {"date": "2002-02-26", "close": 5.55, "volume": 400.0}, {"date": "2002-02-27", "close": 5.5, "volume": 1500.0}, {"date": "2002-02-28", "close": 5.5, "volume": 1800.0}, {"date": "2002-03-01", "close": 5.44, "volume": 3500.0}, {"date": "2002-03-04", "close": 6.49, "volume": 32300.0}, {"date": "2002-03-05", "close": 6.3, "volume": 19400.0}, {"date": "2002-03-06", "close": 6.4, "volume": 18700.0}, {"date": "2002-03-07", "close": 6.31, "volume": 8200.0}, {"date": "2002-03-08", "close": 6.3, "volume": 3200.0}, {"date": "2002-03-11", "close": 6.95, "volume": 12000.0}, {"date": "2002-03-12", "close": 6.3, "volume": 70900.0}, {"date": "2002-03-13", "close": 6.3, "volume": 7300.0}, {"date": "2002-03-14", "close": 6.5, "volume": 1200.0}, {"date": "2002-03-15", "close": 6.4, "volume": 5200.0}, {"date": "2002-03-18", "close": 6.4, "volume": 7400.0}, {"date": "2002-03-19", "close": 6.4, "volume": 1200.0}, {"date": "2002-03-20", "close": 6.4, "volume": 2800.0}, {"date": "2002-03-21", "close": 6.35, "volume": 1700.0}, {"date": "2002-03-22", "close": 6.35, "volume": 1000.0}, {"date": "2002-03-25", "close": 6.35, "volume": 4700.0}, {"date": "2002-03-26", "close": 6.4, "volume": 500.0}, {"date": "2002-03-27", "close": 6.45, "volume": 4000.0}, {"date": "2002-03-28", "close": 6.45, "volume": 15500.0}, {"date": "2002-04-01", "close": 6.33, "volume": 2300.0}, {"date": "2002-04-02", "close": 6.2, "volume": 4600.0}, {"date": "2002-04-03", "close": 6.05, "volume": 2100.0}, {"date": "2002-04-05", "close": 6.1, "volume": 1000.0}, {"date": "2002-04-11", "close": 6.15, "volume": 2000.0}, {"date": "2002-04-12", "close": 6.4, "volume": 13400.0}, {"date": "2002-04-15", "close": 6.3, "volume": 5900.0}, {"date": "2002-04-16", "close": 6.4, "volume": 2000.0}, {"date": "2002-04-17", "close": 6.4, "volume": 2500.0}, {"date": "2002-04-18", "close": 6.3, "volume": 800.0}, {"date": "2002-04-19", "close": 6.35, "volume": 3000.0}, {"date": "2002-04-22", "close": 6.45, "volume": 1700.0}, {"date": "2002-04-23", "close": 6.27, "volume": 6000.0}, {"date": "2002-04-25", "close": 6.2, "volume": 900.0}, {"date": "2002-04-29", "close": 6.2, "volume": 2500.0}, {"date": "2002-04-30", "close": 6.25, "volume": 4500.0}, {"date": "2002-05-01", "close": 6.25, "volume": 15300.0}, {"date": "2002-05-02", "close": 6.22, "volume": 3800.0}, {"date": "2002-05-03", "close": 6.15, "volume": 4300.0}, {"date": "2002-05-07", "close": 6.0, "volume": 6000.0}, {"date": "2002-05-09", "close": 6.2, "volume": 600.0}, {"date": "2002-05-10", "close": 5.9, "volume": 1200.0}, {"date": "2002-05-13", "close": 5.9, "volume": 4700.0}, {"date": "2002-05-14", "close": 6.1, "volume": 1000.0}, {"date": "2002-05-16", "close": 6.1, "volume": 7000.0}, {"date": "2002-05-17", "close": 6.1, "volume": 7100.0}, {"date": "2002-05-21", "close": 5.75, "volume": 500.0}, {"date": "2002-05-22", "close": 6.1, "volume": 500.0}, {"date": "2002-05-23", "close": 6.1, "volume": 500.0}, {"date": "2002-05-28", "close": 5.95, "volume": 1200.0}, {"date": "2002-05-30", "close": 5.95, "volume": 500.0}, {"date": "2002-05-31", "close": 6.0, "volume": 24200.0}, {"date": "2002-06-04", "close": 5.9, "volume": 7100.0}, {"date": "2002-06-05", "close": 5.91, "volume": 700.0}, {"date": "2002-06-06", "close": 5.91, "volume": 2800.0}, {"date": "2002-06-07", "close": 5.91, "volume": 3100.0}, {"date": "2002-06-10", "close": 5.9, "volume": 2300.0}, {"date": "2002-06-11", "close": 5.9, "volume": 3500.0}, {"date": "2002-06-12", "close": 5.9, "volume": 7400.0}, {"date": "2002-06-17", "close": 6.0, "volume": 1300.0}, {"date": "2002-06-18", "close": 5.8, "volume": 4600.0}, {"date": "2002-06-19", "close": 6.0, "volume": 2100.0}, {"date": "2002-06-20", "close": 5.8, "volume": 1000.0}, {"date": "2002-06-25", "close": 5.85, "volume": 100.0}, {"date": "2002-06-26", "close": 5.8, "volume": 200.0}, {"date": "2002-06-27", "close": 6.0, "volume": 5500.0}, {"date": "2002-06-28", "close": 5.95, "volume": 900.0}, {"date": "2002-07-02", "close": 5.85, "volume": 1000.0}, {"date": "2002-07-03", "close": 6.0, "volume": 2600.0}, {"date": "2002-07-05", "close": 6.0, "volume": 300.0}, {"date": "2002-07-08", "close": 5.75, "volume": 5000.0}, {"date": "2002-07-10", "close": 5.75, "volume": 400.0}, {"date": "2002-07-11", "close": 6.0, "volume": 200.0}, {"date": "2002-07-12", "close": 6.0, "volume": 1300.0}, {"date": "2002-07-15", "close": 5.6, "volume": 1400.0}, {"date": "2002-07-17", "close": 6.0, "volume": 500.0}, {"date": "2002-07-19", "close": 5.75, "volume": 600.0}, {"date": "2002-07-22", "close": 5.9, "volume": 1000.0}, {"date": "2002-07-24", "close": 5.6, "volume": 1300.0}, {"date": "2002-07-25", "close": 5.75, "volume": 11000.0}, {"date": "2002-07-26", "close": 5.5, "volume": 100.0}, {"date": "2002-07-29", "close": 5.7, "volume": 500.0}, {"date": "2002-07-31", "close": 5.5, "volume": 400.0}, {"date": "2002-08-01", "close": 5.85, "volume": 200.0}, {"date": "2002-08-07", "close": 5.5, "volume": 100.0}, {"date": "2002-08-08", "close": 5.5, "volume": 100.0}, {"date": "2002-08-09", "close": 5.5, "volume": 1000.0}, {"date": "2002-08-13", "close": 5.5, "volume": 200.0}, {"date": "2002-08-14", "close": 5.25, "volume": 3000.0}, {"date": "2002-08-15", "close": 5.1, "volume": 2200.0}, {"date": "2002-08-16", "close": 5.02, "volume": 1200.0}, {"date": "2002-08-19", "close": 5.3, "volume": 6400.0}, {"date": "2002-08-20", "close": 5.2, "volume": 400.0}, {"date": "2002-08-21", "close": 5.3, "volume": 1000.0}, {"date": "2002-08-23", "close": 5.5, "volume": 1000.0}, {"date": "2002-08-26", "close": 5.35, "volume": 1000.0}, {"date": "2002-08-29", "close": 5.25, "volume": 600.0}, {"date": "2002-09-03", "close": 5.3, "volume": 500.0}, {"date": "2002-09-05", "close": 5.5, "volume": 3000.0}, {"date": "2002-09-06", "close": 5.4, "volume": 400.0}, {"date": "2002-09-09", "close": 5.4, "volume": 3400.0}, {"date": "2002-09-12", "close": 5.3, "volume": 3300.0}, {"date": "2002-09-18", "close": 5.5, "volume": 5000.0}, {"date": "2002-09-20", "close": 5.5, "volume": 2000.0}, {"date": "2002-09-24", "close": 5.4, "volume": 3800.0}, {"date": "2002-09-25", "close": 5.5, "volume": 12600.0}, {"date": "2002-09-26", "close": 5.4, "volume": 1000.0}, {"date": "2002-09-30", "close": 5.4, "volume": 1000.0}, {"date": "2002-10-01", "close": 5.4, "volume": 1000.0}, {"date": "2002-10-04", "close": 5.5, "volume": 3100.0}, {"date": "2002-10-07", "close": 5.4, "volume": 7900.0}, {"date": "2002-10-08", "close": 5.3, "volume": 4200.0}, {"date": "2002-10-09", "close": 5.2, "volume": 1000.0}, {"date": "2002-10-15", "close": 5.25, "volume": 500.0}, {"date": "2002-10-17", "close": 5.93, "volume": 6200.0}, {"date": "2002-10-18", "close": 6.7, "volume": 9600.0}, {"date": "2002-10-21", "close": 6.52, "volume": 8300.0}, {"date": "2002-10-22", "close": 6.5, "volume": 2100.0}, {"date": "2002-10-24", "close": 6.5, "volume": 900.0}, {"date": "2002-10-25", "close": 6.6, "volume": 5100.0}, {"date": "2002-10-28", "close": 6.52, "volume": 11500.0}, {"date": "2002-10-29", "close": 6.5, "volume": 3000.0}, {"date": "2002-11-01", "close": 6.5, "volume": 1000.0}, {"date": "2002-11-04", "close": 6.5, "volume": 85500.0}, {"date": "2002-11-05", "close": 6.5, "volume": 4400.0}, {"date": "2002-11-06", "close": 6.68, "volume": 4800.0}, {"date": "2002-11-07", "close": 7.0, "volume": 7900.0}, {"date": "2002-11-08", "close": 6.95, "volume": 1100.0}, {"date": "2002-11-11", "close": 6.75, "volume": 5400.0}, {"date": "2002-11-12", "close": 7.1, "volume": 17000.0}, {"date": "2002-11-13", "close": 7.45, "volume": 4300.0}, {"date": "2002-11-14", "close": 7.25, "volume": 3100.0}, {"date": "2002-11-15", "close": 7.35, "volume": 1900.0}, {"date": "2002-11-18", "close": 7.35, "volume": 11300.0}, {"date": "2002-11-19", "close": 7.25, "volume": 1500.0}, {"date": "2002-11-20", "close": 7.0, "volume": 30900.0}, {"date": "2002-11-21", "close": 7.0, "volume": 6400.0}, {"date": "2002-11-29", "close": 6.75, "volume": 20000.0}, {"date": "2002-12-02", "close": 6.76, "volume": 20000.0}, {"date": "2002-12-03", "close": 6.75, "volume": 300.0}, {"date": "2002-12-04", "close": 6.8, "volume": 111800.0}, {"date": "2002-12-05", "close": 6.75, "volume": 200.0}, {"date": "2002-12-06", "close": 7.05, "volume": 12900.0}, {"date": "2002-12-09", "close": 7.25, "volume": 7800.0}, {"date": "2002-12-10", "close": 7.25, "volume": 5600.0}, {"date": "2002-12-11", "close": 7.45, "volume": 7800.0}, {"date": "2002-12-12", "close": 7.25, "volume": 3000.0}, {"date": "2002-12-13", "close": 7.25, "volume": 1000.0}, {"date": "2002-12-16", "close": 7.25, "volume": 38100.0}, {"date": "2002-12-17", "close": 7.0, "volume": 1000.0}, {"date": "2002-12-18", "close": 7.0, "volume": 61700.0}, {"date": "2002-12-19", "close": 6.98, "volume": 14000.0}, {"date": "2002-12-20", "close": 7.0, "volume": 4300.0}, {"date": "2002-12-23", "close": 7.0, "volume": 4000.0}, {"date": "2002-12-27", "close": 6.55, "volume": 2600.0}, {"date": "2002-12-31", "close": 6.81, "volume": 2000.0}, {"date": "2003-01-02", "close": 6.8, "volume": 2300.0}, {"date": "2003-01-03", "close": 6.8, "volume": 900.0}, {"date": "2003-01-09", "close": 7.0, "volume": 29800.0}, {"date": "2003-01-10", "close": 7.0, "volume": 17600.0}, {"date": "2003-01-13", "close": 6.95, "volume": 14200.0}, {"date": "2003-01-14", "close": 6.95, "volume": 1800.0}, {"date": "2003-01-15", "close": 7.0, "volume": 6200.0}, {"date": "2003-01-16", "close": 6.96, "volume": 700.0}, {"date": "2003-01-17", "close": 7.0, "volume": 2000.0}, {"date": "2003-01-20", "close": 7.01, "volume": 1700.0}, {"date": "2003-01-22", "close": 7.05, "volume": 1300.0}, {"date": "2003-01-23", "close": 6.95, "volume": 18200.0}, {"date": "2003-01-24", "close": 6.9, "volume": 2600.0}, {"date": "2003-01-28", "close": 6.9, "volume": 11700.0}, {"date": "2003-01-29", "close": 6.9, "volume": 11700.0}, {"date": "2003-01-30", "close": 6.9, "volume": 3000.0}, {"date": "2003-01-31", "close": 6.81, "volume": 700.0}, {"date": "2003-02-03", "close": 6.9, "volume": 11000.0}, {"date": "2003-02-05", "close": 6.9, "volume": 2100.0}, {"date": "2003-02-06", "close": 6.9, "volume": 10500.0}, {"date": "2003-02-07", "close": 7.0, "volume": 6300.0}, {"date": "2003-02-10", "close": 6.9, "volume": 6700.0}, {"date": "2003-02-11", "close": 6.82, "volume": 5000.0}, {"date": "2003-02-12", "close": 6.9, "volume": 3000.0}, {"date": "2003-02-13", "close": 6.8, "volume": 2000.0}, {"date": "2003-02-14", "close": 6.8, "volume": 500.0}, {"date": "2003-02-18", "close": 6.8, "volume": 1000.0}, {"date": "2003-02-20", "close": 7.0, "volume": 600.0}, {"date": "2003-02-28", "close": 7.4, "volume": 33500.0}, {"date": "2003-03-03", "close": 7.2, "volume": 23400.0}, {"date": "2003-03-04", "close": 7.15, "volume": 11600.0}, {"date": "2003-03-05", "close": 7.2, "volume": 11400.0}, {"date": "2003-03-06", "close": 7.25, "volume": 12300.0}, {"date": "2003-03-07", "close": 7.01, "volume": 6100.0}, {"date": "2003-03-10", "close": 6.95, "volume": 7200.0}, {"date": "2003-03-11", "close": 7.2, "volume": 5900.0}, {"date": "2003-03-12", "close": 7.1, "volume": 2500.0}, {"date": "2003-03-14", "close": 7.1, "volume": 900.0}, {"date": "2003-03-17", "close": 7.2, "volume": 6200.0}, {"date": "2003-03-18", "close": 7.2, "volume": 400.0}, {"date": "2003-03-19", "close": 7.2, "volume": 500.0}, {"date": "2003-03-21", "close": 7.2, "volume": 3700.0}, {"date": "2003-03-24", "close": 7.05, "volume": 3000.0}, {"date": "2003-03-25", "close": 7.2, "volume": 7600.0}, {"date": "2003-03-26", "close": 7.2, "volume": 6000.0}, {"date": "2003-03-27", "close": 7.2, "volume": 195500.0}, {"date": "2003-03-28", "close": 7.3, "volume": 41300.0}, {"date": "2003-03-31", "close": 7.25, "volume": 28800.0}, {"date": "2003-04-01", "close": 7.2, "volume": 13400.0}, {"date": "2003-04-02", "close": 7.3, "volume": 200.0}, {"date": "2003-04-04", "close": 7.2, "volume": 200.0}, {"date": "2003-04-07", "close": 7.4, "volume": 7000.0}, {"date": "2003-04-08", "close": 7.49, "volume": 125300.0}, {"date": "2003-04-09", "close": 7.44, "volume": 1100.0}, {"date": "2003-04-10", "close": 7.3, "volume": 1500.0}, {"date": "2003-04-15", "close": 7.44, "volume": 800.0}, {"date": "2003-04-16", "close": 7.44, "volume": 800.0}, {"date": "2003-04-21", "close": 7.38, "volume": 1600.0}, {"date": "2003-04-22", "close": 7.44, "volume": 500.0}, {"date": "2003-04-23", "close": 7.44, "volume": 800.0}, {"date": "2003-04-24", "close": 7.45, "volume": 20100.0}, {"date": "2003-04-25", "close": 7.5, "volume": 19500.0}, {"date": "2003-04-28", "close": 7.5, "volume": 9500.0}, {"date": "2003-04-29", "close": 7.74, "volume": 156800.0}, {"date": "2003-04-30", "close": 7.5, "volume": 11800.0}, {"date": "2003-05-01", "close": 7.5, "volume": 2000.0}, {"date": "2003-05-06", "close": 7.55, "volume": 1400.0}, {"date": "2003-05-07", "close": 7.55, "volume": 800.0}, {"date": "2003-05-08", "close": 7.5, "volume": 1500.0}, {"date": "2003-05-09", "close": 7.5, "volume": 17000.0}, {"date": "2003-05-12", "close": 7.55, "volume": 9800.0}, {"date": "2003-05-13", "close": 7.55, "volume": 2700.0}, {"date": "2003-05-14", "close": 7.55, "volume": 500.0}, {"date": "2003-05-15", "close": 7.55, "volume": 4700.0}, {"date": "2003-05-16", "close": 7.55, "volume": 5000.0}, {"date": "2003-05-20", "close": 7.55, "volume": 900.0}, {"date": "2003-05-21", "close": 7.5, "volume": 61000.0}, {"date": "2003-05-22", "close": 7.5, "volume": 1700.0}, {"date": "2003-05-23", "close": 7.55, "volume": 2000.0}, {"date": "2003-05-26", "close": 7.55, "volume": 1000.0}, {"date": "2003-05-27", "close": 7.55, "volume": 50500.0}, {"date": "2003-05-28", "close": 7.65, "volume": 2800.0}, {"date": "2003-05-30", "close": 7.65, "volume": 1600.0}, {"date": "2003-06-02", "close": 7.94, "volume": 6800.0}, {"date": "2003-06-03", "close": 7.57, "volume": 1500.0}, {"date": "2003-06-04", "close": 7.75, "volume": 500.0}, {"date": "2003-06-05", "close": 7.75, "volume": 2400.0}, {"date": "2003-06-06", "close": 7.65, "volume": 700.0}, {"date": "2003-06-09", "close": 7.75, "volume": 3200.0}, {"date": "2003-06-10", "close": 7.6, "volume": 900.0}, {"date": "2003-06-11", "close": 7.75, "volume": 600.0}, {"date": "2003-06-12", "close": 7.79, "volume": 2800.0}, {"date": "2003-06-13", "close": 7.84, "volume": 3600.0}, {"date": "2003-06-16", "close": 7.84, "volume": 1300.0}, {"date": "2003-06-17", "close": 7.84, "volume": 9200.0}, {"date": "2003-06-18", "close": 7.93, "volume": 5500.0}, {"date": "2003-06-20", "close": 7.9, "volume": 3500.0}, {"date": "2003-06-24", "close": 7.9, "volume": 400.0}, {"date": "2003-06-25", "close": 7.81, "volume": 3000.0}, {"date": "2003-06-27", "close": 7.82, "volume": 1000.0}, {"date": "2003-06-30", "close": 7.8, "volume": 2000.0}, {"date": "2003-07-02", "close": 7.95, "volume": 15600.0}, {"date": "2003-07-03", "close": 7.95, "volume": 200.0}, {"date": "2003-07-04", "close": 7.99, "volume": 1100.0}, {"date": "2003-07-07", "close": 7.76, "volume": 700.0}, {"date": "2003-07-08", "close": 7.77, "volume": 100.0}, {"date": "2003-07-10", "close": 7.77, "volume": 6000.0}, {"date": "2003-07-11", "close": 7.77, "volume": 3200.0}, {"date": "2003-07-14", "close": 7.52, "volume": 7700.0}, {"date": "2003-07-16", "close": 7.65, "volume": 119000.0}, {"date": "2003-07-17", "close": 7.64, "volume": 400.0}, {"date": "2003-07-18", "close": 7.6, "volume": 400.0}, {"date": "2003-07-21", "close": 7.65, "volume": 800.0}, {"date": "2003-07-22", "close": 7.65, "volume": 6800.0}, {"date": "2003-07-23", "close": 7.55, "volume": 4100.0}, {"date": "2003-07-24", "close": 7.5, "volume": 1600.0}, {"date": "2003-07-25", "close": 7.49, "volume": 900.0}, {"date": "2003-07-28", "close": 7.5, "volume": 1600.0}, {"date": "2003-07-30", "close": 7.45, "volume": 2300.0}, {"date": "2003-08-01", "close": 7.5, "volume": 8400.0}, {"date": "2003-08-05", "close": 7.41, "volume": 12400.0}, {"date": "2003-08-06", "close": 7.5, "volume": 4200.0}, {"date": "2003-08-07", "close": 7.7, "volume": 2500.0}, {"date": "2003-08-11", "close": 7.51, "volume": 800.0}, {"date": "2003-08-19", "close": 7.55, "volume": 1000.0}, {"date": "2003-08-20", "close": 7.5, "volume": 2200.0}, {"date": "2003-08-21", "close": 7.5, "volume": 1000.0}, {"date": "2003-08-22", "close": 7.36, "volume": 6500.0}, {"date": "2003-08-26", "close": 7.5, "volume": 500.0}, {"date": "2003-08-27", "close": 7.5, "volume": 3000.0}, {"date": "2003-08-28", "close": 7.49, "volume": 3000.0}, {"date": "2003-08-29", "close": 7.5, "volume": 11200.0}, {"date": "2003-09-02", "close": 7.55, "volume": 200.0}, {"date": "2003-09-03", "close": 7.64, "volume": 31800.0}, {"date": "2003-09-04", "close": 7.65, "volume": 3200.0}, {"date": "2003-09-09", "close": 7.65, "volume": 100.0}, {"date": "2003-09-10", "close": 7.7, "volume": 2400.0}, {"date": "2003-09-11", "close": 7.89, "volume": 9000.0}, {"date": "2003-09-15", "close": 8.24, "volume": 15300.0}, {"date": "2003-09-16", "close": 8.25, "volume": 17600.0}, {"date": "2003-09-17", "close": 8.3, "volume": 9000.0}, {"date": "2003-09-18", "close": 8.2, "volume": 4000.0}, {"date": "2003-09-19", "close": 8.34, "volume": 1600.0}, {"date": "2003-09-22", "close": 8.34, "volume": 100.0}, {"date": "2003-09-23", "close": 8.3, "volume": 4400.0}, {"date": "2003-09-24", "close": 8.3, "volume": 500.0}, {"date": "2003-09-25", "close": 8.34, "volume": 4200.0}, {"date": "2003-09-30", "close": 8.1, "volume": 2100.0}, {"date": "2003-10-01", "close": 8.0, "volume": 5000.0}, {"date": "2003-10-03", "close": 8.2, "volume": 1500.0}, {"date": "2003-10-06", "close": 8.11, "volume": 500.0}, {"date": "2003-10-07", "close": 8.2, "volume": 400.0}, {"date": "2003-10-08", "close": 8.25, "volume": 1400.0}, {"date": "2003-10-09", "close": 8.11, "volume": 1200.0}, {"date": "2003-10-10", "close": 8.11, "volume": 500.0}, {"date": "2003-10-14", "close": 8.11, "volume": 2800.0}, {"date": "2003-10-16", "close": 8.08, "volume": 11200.0}, {"date": "2003-10-20", "close": 8.1, "volume": 4600.0}, {"date": "2003-10-22", "close": 8.03, "volume": 500.0}, {"date": "2003-10-23", "close": 8.19, "volume": 700.0}, {"date": "2003-10-24", "close": 8.2, "volume": 3000.0}, {"date": "2003-10-27", "close": 8.1, "volume": 3700.0}, {"date": "2003-10-28", "close": 8.11, "volume": 1500.0}, {"date": "2003-10-29", "close": 8.2, "volume": 2500.0}, {"date": "2003-10-30", "close": 8.15, "volume": 1300.0}, {"date": "2003-10-31", "close": 8.15, "volume": 2000.0}, {"date": "2003-11-04", "close": 8.1, "volume": 1500.0}, {"date": "2003-11-05", "close": 8.1, "volume": 800.0}, {"date": "2003-11-07", "close": 8.2, "volume": 700.0}, {"date": "2003-11-10", "close": 8.07, "volume": 3700.0}, {"date": "2003-11-11", "close": 8.2, "volume": 300.0}, {"date": "2003-11-12", "close": 8.07, "volume": 100.0}, {"date": "2003-11-13", "close": 8.15, "volume": 1900.0}, {"date": "2003-11-14", "close": 8.15, "volume": 200.0}, {"date": "2003-11-17", "close": 8.15, "volume": 2200.0}, {"date": "2003-11-18", "close": 8.2, "volume": 2000.0}, {"date": "2003-11-19", "close": 8.31, "volume": 3600.0}, {"date": "2003-11-20", "close": 8.2, "volume": 2000.0}, {"date": "2003-11-21", "close": 8.34, "volume": 3700.0}, {"date": "2003-11-24", "close": 8.35, "volume": 1500.0}, {"date": "2003-11-25", "close": 8.43, "volume": 5600.0}, {"date": "2003-11-26", "close": 8.49, "volume": 5100.0}, {"date": "2003-11-27", "close": 8.5, "volume": 400.0}, {"date": "2003-11-28", "close": 8.22, "volume": 11100.0}, {"date": "2003-12-01", "close": 8.18, "volume": 263400.0}, {"date": "2003-12-02", "close": 8.1, "volume": 1100.0}, {"date": "2003-12-04", "close": 7.65, "volume": 21700.0}, {"date": "2003-12-05", "close": 7.8, "volume": 3100.0}, {"date": "2003-12-08", "close": 7.75, "volume": 5500.0}, {"date": "2003-12-09", "close": 7.8, "volume": 10200.0}, {"date": "2003-12-10", "close": 7.67, "volume": 3500.0}, {"date": "2003-12-11", "close": 7.75, "volume": 2600.0}, {"date": "2003-12-12", "close": 7.75, "volume": 40900.0}, {"date": "2003-12-15", "close": 7.85, "volume": 7500.0}, {"date": "2003-12-16", "close": 7.8, "volume": 81500.0}, {"date": "2003-12-17", "close": 7.75, "volume": 2100.0}, {"date": "2003-12-18", "close": 7.83, "volume": 1700.0}, {"date": "2003-12-19", "close": 7.75, "volume": 600.0}, {"date": "2003-12-23", "close": 7.85, "volume": 1700.0}, {"date": "2003-12-29", "close": 7.85, "volume": 3200.0}, {"date": "2003-12-30", "close": 7.76, "volume": 2600.0}, {"date": "2003-12-31", "close": 7.8, "volume": 5000.0}, {"date": "2004-01-05", "close": 7.9, "volume": 404700.0}, {"date": "2004-01-06", "close": 7.9, "volume": 100300.0}, {"date": "2004-01-07", "close": 7.94, "volume": 1600.0}, {"date": "2004-01-08", "close": 7.9, "volume": 1000.0}, {"date": "2004-01-09", "close": 7.9, "volume": 102100.0}, {"date": "2004-01-12", "close": 8.0, "volume": 8200.0}, {"date": "2004-01-13", "close": 8.0, "volume": 300.0}, {"date": "2004-01-14", "close": 7.95, "volume": 22400.0}, {"date": "2004-01-16", "close": 7.95, "volume": 700.0}, {"date": "2004-01-19", "close": 8.09, "volume": 3200.0}, {"date": "2004-01-20", "close": 7.95, "volume": 14500.0}, {"date": "2004-01-22", "close": 8.05, "volume": 5200.0}, {"date": "2004-01-23", "close": 8.09, "volume": 500.0}, {"date": "2004-01-26", "close": 8.05, "volume": 8000.0}, {"date": "2004-01-27", "close": 8.2, "volume": 1000.0}, {"date": "2004-01-28", "close": 8.2, "volume": 200.0}, {"date": "2004-01-29", "close": 8.2, "volume": 200.0}, {"date": "2004-01-30", "close": 8.15, "volume": 2800.0}, {"date": "2004-02-02", "close": 8.3, "volume": 600.0}, {"date": "2004-02-03", "close": 8.3, "volume": 100.0}, {"date": "2004-02-04", "close": 8.15, "volume": 1300.0}, {"date": "2004-02-09", "close": 8.3, "volume": 3500.0}, {"date": "2004-02-10", "close": 8.25, "volume": 900.0}, {"date": "2004-02-11", "close": 8.3, "volume": 1800.0}, {"date": "2004-02-12", "close": 8.35, "volume": 4200.0}, {"date": "2004-02-13", "close": 8.3, "volume": 1500.0}, {"date": "2004-02-16", "close": 8.3, "volume": 3300.0}, {"date": "2004-02-17", "close": 8.25, "volume": 300.0}, {"date": "2004-02-19", "close": 8.35, "volume": 600.0}, {"date": "2004-02-23", "close": 8.45, "volume": 2400.0}, {"date": "2004-02-25", "close": 8.27, "volume": 1500.0}, {"date": "2004-02-26", "close": 8.39, "volume": 4500.0}, {"date": "2004-02-27", "close": 8.4, "volume": 6600.0}, {"date": "2004-03-01", "close": 8.45, "volume": 1200.0}, {"date": "2004-03-04", "close": 8.45, "volume": 2800.0}, {"date": "2004-03-05", "close": 8.36, "volume": 200.0}, {"date": "2004-03-08", "close": 8.36, "volume": 1000.0}, {"date": "2004-03-09", "close": 8.36, "volume": 600.0}, {"date": "2004-03-15", "close": 8.25, "volume": 34300.0}, {"date": "2004-03-18", "close": 8.25, "volume": 800.0}, {"date": "2004-03-19", "close": 8.4, "volume": 400.0}, {"date": "2004-03-22", "close": 8.4, "volume": 400.0}, {"date": "2004-03-23", "close": 8.5, "volume": 800.0}, {"date": "2004-03-24", "close": 8.5, "volume": 1100.0}, {"date": "2004-03-25", "close": 8.5, "volume": 1700.0}, {"date": "2004-03-29", "close": 8.4, "volume": 1200.0}, {"date": "2004-03-30", "close": 8.4, "volume": 40200.0}, {"date": "2004-03-31", "close": 8.25, "volume": 500.0}, {"date": "2004-04-01", "close": 8.25, "volume": 30000.0}, {"date": "2004-04-05", "close": 8.26, "volume": 5000.0}, {"date": "2004-04-12", "close": 8.27, "volume": 900.0}, {"date": "2004-04-13", "close": 8.25, "volume": 50000.0}, {"date": "2004-04-14", "close": 8.25, "volume": 1000.0}, {"date": "2004-04-15", "close": 8.25, "volume": 37200.0}, {"date": "2004-04-16", "close": 8.32, "volume": 800.0}, {"date": "2004-04-19", "close": 8.25, "volume": 10000.0}, {"date": "2004-04-20", "close": 8.25, "volume": 10900.0}, {"date": "2004-04-21", "close": 8.25, "volume": 39800.0}, {"date": "2004-04-22", "close": 8.25, "volume": 3500.0}, {"date": "2004-04-23", "close": 8.37, "volume": 700.0}, {"date": "2004-04-26", "close": 8.37, "volume": 2400.0}, {"date": "2004-04-27", "close": 8.37, "volume": 700.0}, {"date": "2004-04-28", "close": 8.25, "volume": 200.0}, {"date": "2004-04-29", "close": 8.26, "volume": 1200.0}, {"date": "2004-05-03", "close": 8.25, "volume": 1800.0}, {"date": "2004-05-05", "close": 8.37, "volume": 1400.0}, {"date": "2004-05-07", "close": 8.25, "volume": 1000.0}, {"date": "2004-05-10", "close": 8.25, "volume": 82400.0}, {"date": "2004-05-11", "close": 8.2, "volume": 200.0}, {"date": "2004-05-12", "close": 8.2, "volume": 800.0}, {"date": "2004-05-13", "close": 8.2, "volume": 20400.0}, {"date": "2004-05-14", "close": 8.2, "volume": 1500.0}, {"date": "2004-05-17", "close": 8.2, "volume": 5700.0}, {"date": "2004-05-18", "close": 8.2, "volume": 2400.0}, {"date": "2004-05-19", "close": 8.2, "volume": 2200.0}, {"date": "2004-05-21", "close": 8.2, "volume": 44000.0}, {"date": "2004-05-25", "close": 8.21, "volume": 500.0}, {"date": "2004-05-26", "close": 8.2, "volume": 12900.0}, {"date": "2004-05-27", "close": 8.3, "volume": 2100.0}, {"date": "2004-05-28", "close": 8.25, "volume": 1100.0}, {"date": "2004-05-31", "close": 8.2, "volume": 1000.0}, {"date": "2004-06-01", "close": 8.2, "volume": 1000.0}, {"date": "2004-06-03", "close": 8.2, "volume": 100.0}, {"date": "2004-06-04", "close": 8.3, "volume": 400.0}, {"date": "2004-06-07", "close": 8.3, "volume": 3100.0}, {"date": "2004-06-08", "close": 8.25, "volume": 4000.0}, {"date": "2004-06-09", "close": 8.25, "volume": 2600.0}, {"date": "2004-06-10", "close": 8.27, "volume": 3000.0}, {"date": "2004-06-14", "close": 8.2, "volume": 700.0}, {"date": "2004-06-15", "close": 8.25, "volume": 7000.0}, {"date": "2004-06-16", "close": 8.15, "volume": 2700.0}, {"date": "2004-06-17", "close": 8.25, "volume": 6000.0}, {"date": "2004-06-22", "close": 8.15, "volume": 1000.0}, {"date": "2004-06-23", "close": 8.25, "volume": 3000.0}, {"date": "2004-06-24", "close": 8.3, "volume": 1000.0}, {"date": "2004-06-25", "close": 8.34, "volume": 1700.0}, {"date": "2004-06-29", "close": 8.64, "volume": 10300.0}, {"date": "2004-06-30", "close": 8.94, "volume": 12700.0}, {"date": "2004-07-09", "close": 8.4, "volume": 1000.0}, {"date": "2004-07-12", "close": 8.6, "volume": 300.0}, {"date": "2004-07-13", "close": 8.6, "volume": 1000.0}, {"date": "2004-07-14", "close": 8.4, "volume": 1000.0}, {"date": "2004-07-15", "close": 8.3, "volume": 1700.0}, {"date": "2004-07-16", "close": 8.3, "volume": 1000.0}, {"date": "2004-07-19", "close": 8.3, "volume": 17800.0}, {"date": "2004-07-20", "close": 8.3, "volume": 10000.0}, {"date": "2004-07-21", "close": 8.3, "volume": 7300.0}, {"date": "2004-07-22", "close": 8.3, "volume": 3000.0}, {"date": "2004-07-23", "close": 8.3, "volume": 3200.0}, {"date": "2004-07-26", "close": 8.3, "volume": 11500.0}, {"date": "2004-07-27", "close": 8.22, "volume": 5800.0}, {"date": "2004-07-28", "close": 8.37, "volume": 9300.0}, {"date": "2004-07-29", "close": 8.37, "volume": 1500.0}, {"date": "2004-07-30", "close": 8.3, "volume": 4300.0}, {"date": "2004-08-03", "close": 8.32, "volume": 3000.0}, {"date": "2004-08-04", "close": 8.35, "volume": 11500.0}, {"date": "2004-08-05", "close": 8.3, "volume": 7800.0}, {"date": "2004-08-06", "close": 8.25, "volume": 2600.0}, {"date": "2004-08-09", "close": 8.05, "volume": 4500.0}, {"date": "2004-08-11", "close": 8.15, "volume": 6500.0}, {"date": "2004-08-12", "close": 8.2, "volume": 1000.0}, {"date": "2004-08-13", "close": 8.15, "volume": 17000.0}, {"date": "2004-08-16", "close": 8.24, "volume": 43500.0}, {"date": "2004-08-17", "close": 8.17, "volume": 79200.0}, {"date": "2004-08-18", "close": 8.24, "volume": 48500.0}, {"date": "2004-08-19", "close": 8.24, "volume": 10600.0}, {"date": "2004-08-20", "close": 8.2, "volume": 6100.0}, {"date": "2004-08-23", "close": 8.25, "volume": 27200.0}, {"date": "2004-08-24", "close": 8.15, "volume": 1300.0}, {"date": "2004-08-25", "close": 8.15, "volume": 1000.0}, {"date": "2004-08-27", "close": 8.1, "volume": 500.0}, {"date": "2004-08-31", "close": 8.15, "volume": 5500.0}, {"date": "2004-09-01", "close": 8.35, "volume": 600.0}, {"date": "2004-09-02", "close": 8.25, "volume": 400.0}, {"date": "2004-09-03", "close": 8.25, "volume": 2200.0}, {"date": "2004-09-07", "close": 8.35, "volume": 118200.0}, {"date": "2004-09-08", "close": 8.35, "volume": 42300.0}, {"date": "2004-09-09", "close": 8.35, "volume": 400.0}, {"date": "2004-09-10", "close": 8.35, "volume": 300.0}, {"date": "2004-09-13", "close": 8.4, "volume": 5900.0}, {"date": "2004-09-14", "close": 8.35, "volume": 1500.0}, {"date": "2004-09-15", "close": 8.35, "volume": 7600.0}, {"date": "2004-09-16", "close": 8.47, "volume": 900.0}, {"date": "2004-09-20", "close": 8.49, "volume": 1500.0}, {"date": "2004-09-21", "close": 8.4, "volume": 13900.0}, {"date": "2004-09-22", "close": 8.49, "volume": 1600.0}, {"date": "2004-09-23", "close": 8.5, "volume": 3300.0}, {"date": "2004-09-24", "close": 8.5, "volume": 10400.0}, {"date": "2004-09-27", "close": 8.6, "volume": 3900.0}, {"date": "2004-09-28", "close": 8.65, "volume": 600.0}, {"date": "2004-09-29", "close": 8.6, "volume": 3300.0}, {"date": "2004-09-30", "close": 8.65, "volume": 1900.0}, {"date": "2004-10-01", "close": 8.5, "volume": 1100.0}, {"date": "2004-10-04", "close": 8.65, "volume": 1500.0}, {"date": "2004-10-05", "close": 8.5, "volume": 1700.0}, {"date": "2004-10-06", "close": 8.5, "volume": 500.0}, {"date": "2004-10-07", "close": 8.65, "volume": 500.0}, {"date": "2004-10-08", "close": 8.65, "volume": 1300.0}, {"date": "2004-10-14", "close": 8.6, "volume": 1000.0}, {"date": "2004-10-15", "close": 8.6, "volume": 1400.0}, {"date": "2004-10-19", "close": 8.6, "volume": 1800.0}, {"date": "2004-10-20", "close": 8.6, "volume": 6100.0}, {"date": "2004-10-21", "close": 8.6, "volume": 500.0}, {"date": "2004-10-22", "close": 8.51, "volume": 2300.0}, {"date": "2004-10-25", "close": 8.55, "volume": 3600.0}, {"date": "2004-10-26", "close": 8.52, "volume": 1000.0}, {"date": "2004-10-27", "close": 8.55, "volume": 9300.0}, {"date": "2004-10-29", "close": 8.6, "volume": 3000.0}, {"date": "2004-11-02", "close": 8.56, "volume": 3000.0}, {"date": "2004-11-03", "close": 8.7, "volume": 2100.0}, {"date": "2004-11-04", "close": 8.51, "volume": 100.0}, {"date": "2004-11-08", "close": 8.61, "volume": 400.0}, {"date": "2004-11-10", "close": 8.7, "volume": 1500.0}, {"date": "2004-11-11", "close": 8.7, "volume": 1900.0}, {"date": "2004-11-12", "close": 8.7, "volume": 1000.0}, {"date": "2004-11-18", "close": 8.75, "volume": 2700.0}, {"date": "2004-11-22", "close": 8.8, "volume": 1000.0}, {"date": "2004-11-23", "close": 8.8, "volume": 3100.0}, {"date": "2004-11-24", "close": 8.8, "volume": 38000.0}, {"date": "2004-11-26", "close": 8.95, "volume": 1700.0}, {"date": "2004-11-29", "close": 8.9, "volume": 200.0}, {"date": "2004-11-30", "close": 8.95, "volume": 4700.0}, {"date": "2004-12-01", "close": 8.95, "volume": 1700.0}, {"date": "2004-12-02", "close": 8.95, "volume": 1900.0}, {"date": "2004-12-03", "close": 8.95, "volume": 1000.0}, {"date": "2004-12-06", "close": 8.95, "volume": 100.0}, {"date": "2004-12-07", "close": 8.95, "volume": 400.0}, {"date": "2004-12-08", "close": 9.0, "volume": 1500.0}, {"date": "2004-12-09", "close": 9.14, "volume": 500.0}, {"date": "2004-12-10", "close": 9.1, "volume": 7100.0}, {"date": "2004-12-13", "close": 9.05, "volume": 100.0}, {"date": "2004-12-14", "close": 9.14, "volume": 3300.0}, {"date": "2004-12-15", "close": 9.24, "volume": 2000.0}, {"date": "2004-12-16", "close": 9.35, "volume": 1000.0}, {"date": "2004-12-17", "close": 9.4, "volume": 1500.0}, {"date": "2004-12-21", "close": 9.34, "volume": 2000.0}, {"date": "2004-12-22", "close": 9.45, "volume": 900.0}, {"date": "2004-12-23", "close": 9.49, "volume": 2000.0}, {"date": "2004-12-29", "close": 9.4, "volume": 800.0}, {"date": "2004-12-31", "close": 9.49, "volume": 3600.0}, {"date": "2005-01-04", "close": 9.49, "volume": 1400.0}, {"date": "2005-01-05", "close": 9.49, "volume": 1200.0}, {"date": "2005-01-07", "close": 9.47, "volume": 200.0}, {"date": "2005-01-13", "close": 9.3, "volume": 2100.0}, {"date": "2005-01-17", "close": 9.3, "volume": 600.0}, {"date": "2005-01-18", "close": 9.49, "volume": 1000.0}, {"date": "2005-01-19", "close": 9.4, "volume": 600.0}, {"date": "2005-01-20", "close": 9.4, "volume": 700.0}, {"date": "2005-01-24", "close": 9.4, "volume": 600.0}, {"date": "2005-01-25", "close": 9.4, "volume": 17000.0}, {"date": "2005-01-27", "close": 9.4, "volume": 9000.0}, {"date": "2005-01-28", "close": 9.49, "volume": 500.0}, {"date": "2005-01-31", "close": 9.5, "volume": 1000.0}, {"date": "2005-02-01", "close": 9.45, "volume": 1000.0}, {"date": "2005-02-03", "close": 9.46, "volume": 3000.0}, {"date": "2005-02-04", "close": 9.8, "volume": 5300.0}, {"date": "2005-02-08", "close": 9.7, "volume": 4000.0}, {"date": "2005-02-10", "close": 9.65, "volume": 500.0}, {"date": "2005-02-14", "close": 9.75, "volume": 3100.0}, {"date": "2005-02-15", "close": 9.75, "volume": 200.0}, {"date": "2005-02-17", "close": 9.8, "volume": 2600.0}, {"date": "2005-02-18", "close": 9.85, "volume": 7700.0}, {"date": "2005-02-21", "close": 9.7, "volume": 1400.0}, {"date": "2005-02-22", "close": 9.8, "volume": 100.0}, {"date": "2005-02-23", "close": 9.8, "volume": 2600.0}, {"date": "2005-02-24", "close": 9.8, "volume": 3000.0}, {"date": "2005-02-25", "close": 9.8, "volume": 2000.0}, {"date": "2005-03-01", "close": 9.75, "volume": 10200.0}, {"date": "2005-03-04", "close": 9.75, "volume": 1700.0}, {"date": "2005-03-07", "close": 9.75, "volume": 10400.0}, {"date": "2005-03-08", "close": 9.69, "volume": 100.0}, {"date": "2005-03-09", "close": 9.69, "volume": 400.0}, {"date": "2005-03-14", "close": 9.69, "volume": 200.0}, {"date": "2005-03-15", "close": 9.69, "volume": 1600.0}, {"date": "2005-03-16", "close": 9.68, "volume": 1000.0}, {"date": "2005-03-17", "close": 9.42, "volume": 4800.0}, {"date": "2005-03-18", "close": 9.42, "volume": 600.0}, {"date": "2005-03-22", "close": 9.43, "volume": 1200.0}, {"date": "2005-03-23", "close": 9.45, "volume": 8500.0}, {"date": "2005-03-28", "close": 9.46, "volume": 200.0}, {"date": "2005-03-29", "close": 9.45, "volume": 3000.0}, {"date": "2005-03-31", "close": 9.8, "volume": 20900.0}, {"date": "2005-04-01", "close": 9.99, "volume": 356500.0}, {"date": "2005-04-04", "close": 9.75, "volume": 4400.0}, {"date": "2005-04-05", "close": 9.75, "volume": 4700.0}, {"date": "2005-04-06", "close": 9.75, "volume": 400.0}, {"date": "2005-04-07", "close": 9.75, "volume": 400.0}, {"date": "2005-04-08", "close": 9.76, "volume": 1000.0}, {"date": "2005-04-11", "close": 9.9, "volume": 16700.0}, {"date": "2005-04-12", "close": 9.9, "volume": 300.0}, {"date": "2005-04-13", "close": 9.9, "volume": 1400.0}, {"date": "2005-04-14", "close": 9.9, "volume": 3600.0}, {"date": "2005-04-15", "close": 9.85, "volume": 1800.0}, {"date": "2005-04-19", "close": 9.9, "volume": 1300.0}, {"date": "2005-04-20", "close": 9.81, "volume": 5200.0}, {"date": "2005-04-22", "close": 9.8, "volume": 3000.0}, {"date": "2005-04-25", "close": 9.81, "volume": 4300.0}, {"date": "2005-04-27", "close": 9.71, "volume": 8400.0}, {"date": "2005-04-28", "close": 9.65, "volume": 1100.0}, {"date": "2005-04-29", "close": 9.61, "volume": 1600.0}, {"date": "2005-05-02", "close": 9.7, "volume": 400.0}, {"date": "2005-05-03", "close": 9.7, "volume": 356200.0}, {"date": "2005-05-04", "close": 9.65, "volume": 5400.0}, {"date": "2005-05-05", "close": 9.65, "volume": 1000.0}, {"date": "2005-05-06", "close": 9.61, "volume": 2500.0}, {"date": "2005-05-09", "close": 9.5, "volume": 3000.0}, {"date": "2005-05-10", "close": 9.51, "volume": 400.0}, {"date": "2005-05-11", "close": 9.55, "volume": 2300.0}, {"date": "2005-05-12", "close": 9.55, "volume": 200.0}, {"date": "2005-05-13", "close": 9.52, "volume": 3000.0}, {"date": "2005-05-16", "close": 9.5, "volume": 2600.0}, {"date": "2005-05-17", "close": 9.5, "volume": 600.0}, {"date": "2005-05-24", "close": 9.8, "volume": 7000.0}, {"date": "2005-05-26", "close": 9.8, "volume": 2000.0}, {"date": "2005-05-27", "close": 9.75, "volume": 4100.0}, {"date": "2005-05-30", "close": 9.9, "volume": 900.0}, {"date": "2005-05-31", "close": 9.9, "volume": 2000.0}, {"date": "2005-06-01", "close": 9.9, "volume": 5500.0}, {"date": "2005-06-02", "close": 9.95, "volume": 200.0}, {"date": "2005-06-03", "close": 9.95, "volume": 1400.0}, {"date": "2005-06-07", "close": 9.91, "volume": 100.0}, {"date": "2005-06-08", "close": 9.92, "volume": 900.0}, {"date": "2005-06-09", "close": 9.92, "volume": 700.0}, {"date": "2005-06-10", "close": 9.92, "volume": 4700.0}, {"date": "2005-06-13", "close": 9.92, "volume": 2400.0}, {"date": "2005-06-14", "close": 9.95, "volume": 3000.0}, {"date": "2005-06-15", "close": 9.99, "volume": 1100.0}, {"date": "2005-06-16", "close": 10.0, "volume": 5000.0}, {"date": "2005-06-17", "close": 9.95, "volume": 4200.0}, {"date": "2005-06-20", "close": 10.0, "volume": 5500.0}, {"date": "2005-06-21", "close": 9.95, "volume": 600.0}, {"date": "2005-06-22", "close": 9.95, "volume": 300.0}, {"date": "2005-06-23", "close": 10.0, "volume": 1000.0}, {"date": "2005-06-24", "close": 10.4, "volume": 11400.0}, {"date": "2005-06-27", "close": 10.35, "volume": 1500.0}, {"date": "2005-06-28", "close": 10.5, "volume": 6600.0}, {"date": "2005-06-30", "close": 10.5, "volume": 3000.0}, {"date": "2005-07-04", "close": 10.25, "volume": 51000.0}, {"date": "2005-07-06", "close": 10.36, "volume": 700.0}, {"date": "2005-07-07", "close": 10.36, "volume": 700.0}, {"date": "2005-07-11", "close": 10.44, "volume": 700.0}, {"date": "2005-07-13", "close": 10.44, "volume": 10000.0}, {"date": "2005-07-14", "close": 10.44, "volume": 2000.0}, {"date": "2005-07-15", "close": 10.49, "volume": 15400.0}, {"date": "2005-07-18", "close": 10.35, "volume": 7600.0}, {"date": "2005-07-19", "close": 10.35, "volume": 6700.0}, {"date": "2005-07-20", "close": 10.35, "volume": 7600.0}, {"date": "2005-07-21", "close": 10.35, "volume": 20800.0}, {"date": "2005-07-22", "close": 10.3, "volume": 16700.0}, {"date": "2005-07-25", "close": 10.3, "volume": 10200.0}, {"date": "2005-07-26", "close": 10.4, "volume": 7700.0}, {"date": "2005-07-27", "close": 10.3, "volume": 3000.0}, {"date": "2005-07-28", "close": 10.3, "volume": 9700.0}, {"date": "2005-07-29", "close": 10.28, "volume": 2500.0}, {"date": "2005-08-02", "close": 10.28, "volume": 3600.0}, {"date": "2005-08-04", "close": 10.4, "volume": 2400.0}, {"date": "2005-08-05", "close": 10.28, "volume": 1600.0}, {"date": "2005-08-08", "close": 10.3, "volume": 14800.0}, {"date": "2005-08-09", "close": 10.3, "volume": 26700.0}, {"date": "2005-08-10", "close": 10.28, "volume": 13600.0}, {"date": "2005-08-11", "close": 10.25, "volume": 8000.0}, {"date": "2005-08-12", "close": 10.15, "volume": 4700.0}, {"date": "2005-08-15", "close": 10.06, "volume": 6200.0}, {"date": "2005-08-16", "close": 10.06, "volume": 5200.0}, {"date": "2005-08-17", "close": 10.01, "volume": 1000.0}, {"date": "2005-08-18", "close": 10.01, "volume": 1300.0}, {"date": "2005-08-19", "close": 10.01, "volume": 3200.0}, {"date": "2005-08-22", "close": 10.0, "volume": 8100.0}, {"date": "2005-08-23", "close": 9.99, "volume": 200.0}, {"date": "2005-08-24", "close": 9.99, "volume": 900.0}, {"date": "2005-08-26", "close": 10.0, "volume": 800.0}, {"date": "2005-08-29", "close": 9.96, "volume": 1600.0}, {"date": "2005-08-31", "close": 10.0, "volume": 4400.0}, {"date": "2005-09-01", "close": 10.0, "volume": 700.0}, {"date": "2005-09-06", "close": 10.11, "volume": 500.0}, {"date": "2005-09-07", "close": 10.05, "volume": 1200.0}, {"date": "2005-09-08", "close": 10.25, "volume": 6000.0}, {"date": "2005-09-09", "close": 10.16, "volume": 3100.0}, {"date": "2005-09-12", "close": 10.06, "volume": 5300.0}, {"date": "2005-09-13", "close": 10.05, "volume": 3700.0}, {"date": "2005-09-14", "close": 10.2, "volume": 5200.0}, {"date": "2005-09-15", "close": 10.01, "volume": 7800.0}, {"date": "2005-09-16", "close": 10.02, "volume": 1700.0}, {"date": "2005-09-19", "close": 10.02, "volume": 1300.0}, {"date": "2005-09-20", "close": 9.86, "volume": 5500.0}, {"date": "2005-09-21", "close": 9.75, "volume": 5100.0}, {"date": "2005-09-22", "close": 9.7, "volume": 28100.0}, {"date": "2005-09-23", "close": 9.66, "volume": 500.0}, {"date": "2005-09-26", "close": 9.99, "volume": 2500.0}, {"date": "2005-09-27", "close": 10.0, "volume": 97000.0}, {"date": "2005-09-28", "close": 10.05, "volume": 10800.0}, {"date": "2005-09-29", "close": 10.01, "volume": 76100.0}, {"date": "2005-09-30", "close": 10.0, "volume": 5700.0}, {"date": "2005-10-03", "close": 10.0, "volume": 11000.0}, {"date": "2005-10-04", "close": 10.19, "volume": 2000.0}, {"date": "2005-10-06", "close": 9.98, "volume": 5100.0}, {"date": "2005-10-07", "close": 10.0, "volume": 7300.0}, {"date": "2005-10-12", "close": 10.0, "volume": 2900.0}, {"date": "2005-10-14", "close": 9.96, "volume": 2600.0}, {"date": "2005-10-17", "close": 9.95, "volume": 1000.0}, {"date": "2005-10-20", "close": 9.75, "volume": 3000.0}, {"date": "2005-10-25", "close": 9.7, "volume": 1200.0}, {"date": "2005-10-26", "close": 9.65, "volume": 800.0}, {"date": "2005-10-28", "close": 9.6, "volume": 100.0}, {"date": "2005-11-01", "close": 9.65, "volume": 100.0}, {"date": "2005-11-02", "close": 9.7, "volume": 1000.0}, {"date": "2005-11-03", "close": 9.75, "volume": 1800.0}, {"date": "2005-11-04", "close": 9.72, "volume": 1100.0}, {"date": "2005-11-08", "close": 9.72, "volume": 1600.0}, {"date": "2005-11-09", "close": 9.65, "volume": 500.0}, {"date": "2005-11-10", "close": 9.6, "volume": 1500.0}, {"date": "2005-11-14", "close": 9.66, "volume": 1000.0}, {"date": "2005-11-15", "close": 9.55, "volume": 7300.0}, {"date": "2005-11-17", "close": 9.5, "volume": 800.0}, {"date": "2005-11-18", "close": 9.26, "volume": 1000.0}, {"date": "2005-11-22", "close": 9.17, "volume": 4000.0}, {"date": "2005-11-23", "close": 9.3, "volume": 500.0}, {"date": "2005-11-24", "close": 9.4, "volume": 3000.0}, {"date": "2005-11-25", "close": 9.4, "volume": 1000.0}, {"date": "2005-11-29", "close": 9.4, "volume": 1000.0}, {"date": "2005-11-30", "close": 9.3, "volume": 300.0}, {"date": "2005-12-02", "close": 9.35, "volume": 300.0}, {"date": "2005-12-05", "close": 9.3, "volume": 600.0}, {"date": "2005-12-06", "close": 9.3, "volume": 100.0}, {"date": "2005-12-07", "close": 9.25, "volume": 2000.0}, {"date": "2005-12-08", "close": 9.2, "volume": 500.0}, {"date": "2005-12-09", "close": 9.24, "volume": 100.0}, {"date": "2005-12-13", "close": 9.15, "volume": 7100.0}, {"date": "2005-12-14", "close": 9.14, "volume": 31900.0}, {"date": "2005-12-15", "close": 9.3, "volume": 10000.0}, {"date": "2005-12-16", "close": 9.3, "volume": 3900.0}, {"date": "2005-12-21", "close": 9.4, "volume": 1000.0}, {"date": "2005-12-23", "close": 9.32, "volume": 400.0}, {"date": "2005-12-29", "close": 9.4, "volume": 1000.0}, {"date": "2006-01-03", "close": 9.3, "volume": 1500.0}, {"date": "2006-01-05", "close": 9.3, "volume": 1000.0}, {"date": "2006-01-06", "close": 9.3, "volume": 500.0}, {"date": "2006-01-09", "close": 9.25, "volume": 2800.0}, {"date": "2006-01-12", "close": 9.35, "volume": 700.0}, {"date": "2006-01-13", "close": 9.4, "volume": 1500.0}, {"date": "2006-01-16", "close": 9.4, "volume": 10000.0}, {"date": "2006-01-18", "close": 9.4, "volume": 11000.0}, {"date": "2006-01-19", "close": 9.3, "volume": 3000.0}, {"date": "2006-01-20", "close": 9.3, "volume": 1000.0}, {"date": "2006-01-23", "close": 9.3, "volume": 14600.0}, {"date": "2006-01-25", "close": 9.4, "volume": 2300.0}, {"date": "2006-01-26", "close": 9.4, "volume": 3300.0}, {"date": "2006-01-27", "close": 9.4, "volume": 5000.0}, {"date": "2006-01-30", "close": 9.4, "volume": 2300.0}, {"date": "2006-01-31", "close": 9.5, "volume": 1900.0}, {"date": "2006-02-01", "close": 9.5, "volume": 800.0}, {"date": "2006-02-02", "close": 9.4, "volume": 1200.0}, {"date": "2006-02-06", "close": 9.45, "volume": 300.0}, {"date": "2006-02-10", "close": 9.5, "volume": 4000.0}, {"date": "2006-02-13", "close": 9.5, "volume": 1000.0}, {"date": "2006-02-14", "close": 9.5, "volume": 6100.0}, {"date": "2006-02-15", "close": 9.59, "volume": 7575.0}, {"date": "2006-02-16", "close": 9.67, "volume": 12100.0}, {"date": "2006-02-20", "close": 9.7, "volume": 7000.0}, {"date": "2006-02-21", "close": 9.7, "volume": 1000.0}, {"date": "2006-02-22", "close": 9.7, "volume": 2000.0}, {"date": "2006-02-27", "close": 9.7, "volume": 4700.0}, {"date": "2006-02-28", "close": 9.7, "volume": 1200.0}, {"date": "2006-03-01", "close": 9.75, "volume": 1600.0}, {"date": "2006-03-03", "close": 9.84, "volume": 2700.0}, {"date": "2006-03-09", "close": 9.85, "volume": 4300.0}, {"date": "2006-03-10", "close": 9.85, "volume": 1800.0}, {"date": "2006-03-13", "close": 9.85, "volume": 1000.0}, {"date": "2006-03-15", "close": 9.85, "volume": 2950.0}, {"date": "2006-03-16", "close": 9.85, "volume": 1200.0}, {"date": "2006-03-20", "close": 9.85, "volume": 600.0}, {"date": "2006-03-21", "close": 9.99, "volume": 200.0}, {"date": "2006-03-22", "close": 9.85, "volume": 300.0}, {"date": "2006-03-23", "close": 9.95, "volume": 100.0}, {"date": "2006-03-24", "close": 9.85, "volume": 1000.0}, {"date": "2006-03-28", "close": 9.76, "volume": 3600.0}, {"date": "2006-03-29", "close": 9.75, "volume": 2575.0}, {"date": "2006-03-30", "close": 9.72, "volume": 500.0}, {"date": "2006-03-31", "close": 9.85, "volume": 4850.0}, {"date": "2006-04-03", "close": 9.9, "volume": 500.0}, {"date": "2006-04-04", "close": 9.95, "volume": 4100.0}, {"date": "2006-04-05", "close": 9.85, "volume": 3000.0}, {"date": "2006-04-06", "close": 9.88, "volume": 15544.0}, {"date": "2006-04-07", "close": 9.99, "volume": 2900.0}, {"date": "2006-04-10", "close": 9.99, "volume": 9900.0}, {"date": "2006-04-12", "close": 9.95, "volume": 3350.0}, {"date": "2006-04-13", "close": 10.04, "volume": 5100.0}, {"date": "2006-04-17", "close": 10.02, "volume": 1000.0}, {"date": "2006-04-18", "close": 10.11, "volume": 13800.0}, {"date": "2006-04-19", "close": 10.5, "volume": 5397.0}, {"date": "2006-04-20", "close": 10.5, "volume": 1100.0}, {"date": "2006-04-24", "close": 10.5, "volume": 1750.0}, {"date": "2006-04-25", "close": 10.55, "volume": 10900.0}, {"date": "2006-04-26", "close": 10.66, "volume": 28775.0}, {"date": "2006-04-27", "close": 11.49, "volume": 32300.0}, {"date": "2006-04-28", "close": 11.25, "volume": 1000.0}, {"date": "2006-05-01", "close": 11.1, "volume": 6800.0}, {"date": "2006-05-02", "close": 11.1, "volume": 1200.0}, {"date": "2006-05-03", "close": 11.01, "volume": 1000.0}, {"date": "2006-05-04", "close": 11.0, "volume": 17000.0}, {"date": "2006-05-05", "close": 11.0, "volume": 4500.0}, {"date": "2006-05-08", "close": 11.0, "volume": 161200.0}, {"date": "2006-05-10", "close": 10.86, "volume": 1450.0}, {"date": "2006-05-12", "close": 11.0, "volume": 69000.0}, {"date": "2006-05-15", "close": 10.96, "volume": 100.0}, {"date": "2006-05-16", "close": 10.85, "volume": 1200.0}, {"date": "2006-05-17", "close": 10.85, "volume": 800.0}, {"date": "2006-05-18", "close": 10.85, "volume": 1500.0}, {"date": "2006-05-19", "close": 10.85, "volume": 600.0}, {"date": "2006-05-23", "close": 10.95, "volume": 1000.0}, {"date": "2006-05-24", "close": 10.52, "volume": 3700.0}, {"date": "2006-06-01", "close": 10.85, "volume": 1750.0}, {"date": "2006-06-05", "close": 10.85, "volume": 5000.0}, {"date": "2006-06-06", "close": 10.8, "volume": 7000.0}, {"date": "2006-06-07", "close": 10.8, "volume": 400.0}, {"date": "2006-06-08", "close": 10.65, "volume": 3600.0}, {"date": "2006-06-13", "close": 10.51, "volume": 5000.0}, {"date": "2006-06-15", "close": 10.51, "volume": 1000.0}, {"date": "2006-06-16", "close": 10.51, "volume": 200.0}, {"date": "2006-06-22", "close": 10.51, "volume": 500.0}, {"date": "2006-06-23", "close": 10.51, "volume": 1000.0}, {"date": "2006-06-26", "close": 10.51, "volume": 600.0}, {"date": "2006-06-27", "close": 10.5, "volume": 56200.0}, {"date": "2006-07-11", "close": 10.65, "volume": 5000.0}, {"date": "2006-07-13", "close": 10.65, "volume": 1200.0}, {"date": "2006-07-14", "close": 10.6, "volume": 620.0}, {"date": "2006-07-21", "close": 10.6, "volume": 500.0}, {"date": "2006-07-24", "close": 10.4, "volume": 14900.0}, {"date": "2006-07-25", "close": 10.3, "volume": 2000.0}, {"date": "2006-07-27", "close": 10.26, "volume": 1500.0}, {"date": "2006-07-28", "close": 10.2, "volume": 900.0}, {"date": "2006-07-31", "close": 10.3, "volume": 4700.0}, {"date": "2006-08-01", "close": 10.3, "volume": 4400.0}, {"date": "2006-08-02", "close": 10.4, "volume": 8000.0}, {"date": "2006-08-03", "close": 10.4, "volume": 200.0}, {"date": "2006-08-04", "close": 10.4, "volume": 96000.0}, {"date": "2006-08-08", "close": 10.35, "volume": 200.0}, {"date": "2006-08-16", "close": 10.4, "volume": 200.0}, {"date": "2006-08-17", "close": 10.3, "volume": 1900.0}, {"date": "2006-08-18", "close": 10.2, "volume": 1150.0}, {"date": "2006-08-21", "close": 10.2, "volume": 1000.0}, {"date": "2006-08-22", "close": 10.11, "volume": 2090.0}, {"date": "2006-08-23", "close": 10.05, "volume": 6000.0}, {"date": "2006-08-25", "close": 10.05, "volume": 3000.0}, {"date": "2006-08-28", "close": 10.06, "volume": 100.0}, {"date": "2006-08-29", "close": 10.05, "volume": 1350.0}, {"date": "2006-08-30", "close": 10.1, "volume": 3900.0}, {"date": "2006-08-31", "close": 10.15, "volume": 24900.0}, {"date": "2006-09-01", "close": 10.2, "volume": 300.0}, {"date": "2006-09-06", "close": 10.25, "volume": 1090.0}, {"date": "2006-09-11", "close": 10.15, "volume": 1000.0}, {"date": "2006-09-12", "close": 10.11, "volume": 300.0}, {"date": "2006-09-13", "close": 10.24, "volume": 1600.0}, {"date": "2006-09-20", "close": 10.16, "volume": 500.0}, {"date": "2006-09-21", "close": 10.25, "volume": 100.0}, {"date": "2006-09-28", "close": 10.05, "volume": 3000.0}, {"date": "2006-09-29", "close": 10.15, "volume": 3000.0}, {"date": "2006-10-03", "close": 10.23, "volume": 1950.0}, {"date": "2006-10-04", "close": 10.15, "volume": 200.0}, {"date": "2006-10-05", "close": 10.15, "volume": 1700.0}, {"date": "2006-10-06", "close": 10.15, "volume": 200.0}, {"date": "2006-10-12", "close": 10.15, "volume": 2000.0}, {"date": "2006-10-16", "close": 10.15, "volume": 400.0}, {"date": "2006-10-17", "close": 10.08, "volume": 4100.0}, {"date": "2006-10-19", "close": 10.1, "volume": 100.0}, {"date": "2006-10-23", "close": 10.1, "volume": 1000.0}, {"date": "2006-10-24", "close": 10.05, "volume": 500.0}, {"date": "2006-10-26", "close": 10.1, "volume": 6741.0}, {"date": "2006-10-31", "close": 10.2, "volume": 100.0}, {"date": "2006-11-01", "close": 9.85, "volume": 2500.0}, {"date": "2006-11-07", "close": 9.85, "volume": 500.0}, {"date": "2006-11-09", "close": 9.8, "volume": 100.0}, {"date": "2006-11-14", "close": 9.85, "volume": 1000.0}, {"date": "2006-11-21", "close": 9.8, "volume": 1300.0}, {"date": "2006-12-04", "close": 10.0, "volume": 2000.0}, {"date": "2006-12-12", "close": 10.0, "volume": 500.0}, {"date": "2006-12-14", "close": 10.0, "volume": 1100.0}, {"date": "2006-12-18", "close": 10.0, "volume": 100.0}, {"date": "2006-12-20", "close": 10.1, "volume": 400.0}, {"date": "2006-12-21", "close": 9.95, "volume": 200.0}, {"date": "2007-01-04", "close": 9.95, "volume": 1100.0}, {"date": "2007-01-05", "close": 9.76, "volume": 2000.0}, {"date": "2007-01-10", "close": 10.1, "volume": 5000.0}, {"date": "2007-01-17", "close": 10.05, "volume": 3600.0}, {"date": "2007-01-18", "close": 10.05, "volume": 400.0}, {"date": "2007-01-19", "close": 9.9, "volume": 3000.0}, {"date": "2007-01-24", "close": 10.0, "volume": 4000.0}, {"date": "2007-01-25", "close": 9.95, "volume": 300.0}, {"date": "2007-01-29", "close": 10.05, "volume": 567.0}, {"date": "2007-01-30", "close": 9.95, "volume": 200.0}, {"date": "2007-01-31", "close": 9.95, "volume": 2300.0}, {"date": "2007-02-05", "close": 10.0, "volume": 400.0}, {"date": "2007-02-06", "close": 10.0, "volume": 3600.0}, {"date": "2007-02-07", "close": 10.0, "volume": 2100.0}, {"date": "2007-02-09", "close": 10.05, "volume": 1200.0}, {"date": "2007-02-12", "close": 10.2, "volume": 1600.0}, {"date": "2007-02-13", "close": 10.3, "volume": 873.0}, {"date": "2007-02-14", "close": 10.3, "volume": 2600.0}, {"date": "2007-02-16", "close": 10.3, "volume": 967.0}, {"date": "2007-02-19", "close": 10.2, "volume": 873.0}, {"date": "2007-02-21", "close": 10.1, "volume": 1800.0}, {"date": "2007-02-22", "close": 10.4, "volume": 16600.0}, {"date": "2007-02-23", "close": 10.4, "volume": 5080.0}, {"date": "2007-02-26", "close": 10.4, "volume": 500.0}, {"date": "2007-02-27", "close": 10.2, "volume": 200.0}, {"date": "2007-02-28", "close": 10.2, "volume": 400.0}, {"date": "2007-03-01", "close": 10.2, "volume": 550.0}, {"date": "2007-03-05", "close": 10.2, "volume": 80.0}, {"date": "2007-03-06", "close": 10.25, "volume": 2900.0}, {"date": "2007-03-08", "close": 10.25, "volume": 800.0}, {"date": "2007-03-09", "close": 10.4, "volume": 2500.0}, {"date": "2007-03-12", "close": 10.35, "volume": 500.0}, {"date": "2007-03-14", "close": 10.35, "volume": 3700.0}, {"date": "2007-03-19", "close": 10.35, "volume": 10000.0}, {"date": "2007-03-21", "close": 10.45, "volume": 5000.0}, {"date": "2007-03-22", "close": 10.5, "volume": 6000.0}, {"date": "2007-03-23", "close": 10.3, "volume": 4865.0}, {"date": "2007-03-27", "close": 10.5, "volume": 2000.0}, {"date": "2007-03-28", "close": 10.55, "volume": 4500.0}, {"date": "2007-03-30", "close": 10.65, "volume": 2000.0}, {"date": "2007-04-02", "close": 10.69, "volume": 2200.0}, {"date": "2007-04-04", "close": 12.65, "volume": 48090.0}, {"date": "2007-04-05", "close": 12.01, "volume": 11730.0}, {"date": "2007-04-09", "close": 12.07, "volume": 2000.0}, {"date": "2007-04-10", "close": 12.15, "volume": 250.0}, {"date": "2007-04-11", "close": 12.15, "volume": 500.0}, {"date": "2007-04-12", "close": 12.2, "volume": 1000.0}, {"date": "2007-04-13", "close": 12.2, "volume": 100.0}, {"date": "2007-04-16", "close": 12.6, "volume": 29100.0}, {"date": "2007-04-17", "close": 12.6, "volume": 2200.0}, {"date": "2007-04-18", "close": 13.0, "volume": 29300.0}, {"date": "2007-04-19", "close": 13.0, "volume": 2000.0}, {"date": "2007-04-25", "close": 13.0, "volume": 2200.0}, {"date": "2007-04-26", "close": 13.3, "volume": 8800.0}, {"date": "2007-04-27", "close": 13.2, "volume": 1200.0}, {"date": "2007-04-30", "close": 13.3, "volume": 2000.0}, {"date": "2007-05-01", "close": 13.3, "volume": 3000.0}, {"date": "2007-05-03", "close": 13.25, "volume": 100.0}, {"date": "2007-05-09", "close": 13.15, "volume": 1100.0}, {"date": "2007-05-10", "close": 13.05, "volume": 900.0}, {"date": "2007-05-11", "close": 12.9, "volume": 4000.0}, {"date": "2007-05-15", "close": 13.0, "volume": 7000.0}, {"date": "2007-05-16", "close": 13.17, "volume": 2500.0}, {"date": "2007-05-22", "close": 13.25, "volume": 500.0}, {"date": "2007-05-24", "close": 13.15, "volume": 1000.0}, {"date": "2007-05-25", "close": 13.15, "volume": 500.0}, {"date": "2007-05-30", "close": 13.12, "volume": 1000.0}, {"date": "2007-06-01", "close": 13.12, "volume": 2.0}, {"date": "2007-06-05", "close": 13.12, "volume": 300.0}, {"date": "2007-06-06", "close": 13.11, "volume": 500.0}, {"date": "2007-06-07", "close": 13.11, "volume": 1500.0}, {"date": "2007-06-08", "close": 13.5, "volume": 19680.0}, {"date": "2007-06-12", "close": 13.52, "volume": 1000.0}, {"date": "2007-06-13", "close": 13.5, "volume": 7009.0}, {"date": "2007-06-15", "close": 13.5, "volume": 4100.0}, {"date": "2007-06-19", "close": 13.45, "volume": 500.0}, {"date": "2007-06-22", "close": 13.4, "volume": 8900.0}, {"date": "2007-06-25", "close": 13.7, "volume": 8445.0}, {"date": "2007-06-26", "close": 13.6, "volume": 1100.0}, {"date": "2007-06-27", "close": 13.55, "volume": 1000.0}, {"date": "2007-06-28", "close": 13.75, "volume": 295.0}, {"date": "2007-06-29", "close": 13.7, "volume": 1454.0}, {"date": "2007-07-03", "close": 13.7, "volume": 200.0}, {"date": "2007-07-04", "close": 13.55, "volume": 200.0}, {"date": "2007-07-05", "close": 13.7, "volume": 544.0}, {"date": "2007-07-06", "close": 13.69, "volume": 400.0}, {"date": "2007-07-10", "close": 13.6, "volume": 2000.0}, {"date": "2007-07-11", "close": 13.7, "volume": 2800.0}, {"date": "2007-07-12", "close": 13.8, "volume": 5550.0}, {"date": "2007-07-16", "close": 13.8, "volume": 72500.0}, {"date": "2007-07-17", "close": 13.8, "volume": 31400.0}, {"date": "2007-07-18", "close": 13.8, "volume": 4200.0}, {"date": "2007-07-20", "close": 13.7, "volume": 21800.0}, {"date": "2007-07-24", "close": 13.8, "volume": 10500.0}, {"date": "2007-07-25", "close": 13.85, "volume": 1100.0}, {"date": "2007-07-27", "close": 13.87, "volume": 4500.0}, {"date": "2007-07-30", "close": 13.75, "volume": 300.0}, {"date": "2007-07-31", "close": 13.85, "volume": 2000.0}, {"date": "2007-08-01", "close": 13.7, "volume": 1000.0}, {"date": "2007-08-03", "close": 13.7, "volume": 900.0}, {"date": "2007-08-10", "close": 13.6, "volume": 2000.0}, {"date": "2007-08-14", "close": 13.55, "volume": 100.0}, {"date": "2007-08-16", "close": 13.4, "volume": 5800.0}, {"date": "2007-08-17", "close": 13.3, "volume": 1000.0}, {"date": "2007-08-21", "close": 13.25, "volume": 200.0}, {"date": "2007-08-23", "close": 13.4, "volume": 796.0}, {"date": "2007-08-24", "close": 13.4, "volume": 285.0}, {"date": "2007-08-30", "close": 13.4, "volume": 100.0}, {"date": "2007-09-04", "close": 13.8, "volume": 5400.0}, {"date": "2007-09-05", "close": 14.0, "volume": 44225.0}, {"date": "2007-09-06", "close": 14.21, "volume": 2810.0}, {"date": "2007-09-07", "close": 14.15, "volume": 6000.0}, {"date": "2007-09-12", "close": 14.15, "volume": 400.0}, {"date": "2007-09-17", "close": 14.35, "volume": 1000.0}, {"date": "2007-09-20", "close": 14.25, "volume": 300.0}, {"date": "2007-10-02", "close": 14.5, "volume": 1200.0}, {"date": "2007-10-03", "close": 14.55, "volume": 1000.0}, {"date": "2007-10-04", "close": 14.4, "volume": 2000.0}, {"date": "2007-10-11", "close": 14.4, "volume": 1000.0}, {"date": "2007-10-12", "close": 14.4, "volume": 350.0}, {"date": "2007-10-23", "close": 14.35, "volume": 500.0}, {"date": "2007-10-24", "close": 14.25, "volume": 3050.0}, {"date": "2007-10-25", "close": 14.44, "volume": 770.0}, {"date": "2007-11-01", "close": 14.2, "volume": 6267.0}, {"date": "2007-11-02", "close": 14.2, "volume": 500.0}, {"date": "2007-11-06", "close": 14.44, "volume": 450.0}, {"date": "2007-11-07", "close": 14.29, "volume": 750.0}, {"date": "2007-11-09", "close": 14.05, "volume": 1015.0}, {"date": "2007-11-12", "close": 14.25, "volume": 100.0}, {"date": "2007-11-14", "close": 14.25, "volume": 151125.0}, {"date": "2007-11-15", "close": 14.01, "volume": 3099.0}, {"date": "2007-11-21", "close": 14.2, "volume": 7900.0}, {"date": "2007-11-22", "close": 14.15, "volume": 87630.0}, {"date": "2007-11-23", "close": 14.44, "volume": 10900.0}, {"date": "2007-11-26", "close": 14.3, "volume": 8164.0}, {"date": "2007-11-27", "close": 14.3, "volume": 2300.0}, {"date": "2007-11-28", "close": 14.4, "volume": 1000.0}, {"date": "2007-11-29", "close": 14.4, "volume": 2050.0}, {"date": "2007-11-30", "close": 14.35, "volume": 750.0}, {"date": "2007-12-03", "close": 14.45, "volume": 2923.0}, {"date": "2007-12-04", "close": 14.45, "volume": 7182.0}, {"date": "2007-12-10", "close": 14.4, "volume": 200.0}, {"date": "2007-12-11", "close": 14.45, "volume": 1500.0}, {"date": "2007-12-12", "close": 14.49, "volume": 1000.0}, {"date": "2007-12-13", "close": 14.6, "volume": 100.0}, {"date": "2007-12-18", "close": 14.4, "volume": 6125.0}, {"date": "2007-12-19", "close": 14.6, "volume": 1500.0}, {"date": "2007-12-28", "close": 14.6, "volume": 600.0}, {"date": "2007-12-31", "close": 14.6, "volume": 1000.0}, {"date": "2008-01-02", "close": 14.5, "volume": 4800.0}, {"date": "2008-01-03", "close": 14.5, "volume": 2000.0}, {"date": "2008-01-04", "close": 14.5, "volume": 1800.0}, {"date": "2008-01-07", "close": 14.5, "volume": 5070.0}, {"date": "2008-01-08", "close": 14.7, "volume": 81300.0}, {"date": "2008-01-09", "close": 14.6, "volume": 600.0}, {"date": "2008-01-11", "close": 14.85, "volume": 1100.0}, {"date": "2008-01-14", "close": 14.95, "volume": 52700.0}, {"date": "2008-01-15", "close": 14.95, "volume": 3200.0}, {"date": "2008-01-16", "close": 14.7, "volume": 6624.0}, {"date": "2008-01-17", "close": 14.75, "volume": 3000.0}, {"date": "2008-01-21", "close": 14.7, "volume": 2500.0}, {"date": "2008-01-22", "close": 14.5, "volume": 3724.0}, {"date": "2008-01-23", "close": 13.8, "volume": 4200.0}, {"date": "2008-01-25", "close": 14.25, "volume": 600.0}, {"date": "2008-01-29", "close": 14.25, "volume": 500.0}, {"date": "2008-02-01", "close": 14.25, "volume": 3100.0}, {"date": "2008-02-04", "close": 14.55, "volume": 1500.0}, {"date": "2008-02-08", "close": 14.5, "volume": 2000.0}, {"date": "2008-02-11", "close": 14.55, "volume": 1000.0}, {"date": "2008-02-13", "close": 14.6, "volume": 1100.0}, {"date": "2008-02-14", "close": 14.6, "volume": 1000.0}, {"date": "2008-02-15", "close": 14.6, "volume": 1000.0}, {"date": "2008-02-25", "close": 14.75, "volume": 100.0}, {"date": "2008-02-29", "close": 14.5, "volume": 1500.0}, {"date": "2008-03-04", "close": 14.5, "volume": 300.0}, {"date": "2008-03-05", "close": 14.65, "volume": 1500.0}, {"date": "2008-03-06", "close": 14.85, "volume": 2500.0}, {"date": "2008-03-07", "close": 14.9, "volume": 1700.0}, {"date": "2008-03-11", "close": 14.85, "volume": 500.0}, {"date": "2008-03-13", "close": 14.9, "volume": 2500.0}, {"date": "2008-03-14", "close": 14.7, "volume": 300.0}, {"date": "2008-03-24", "close": 14.65, "volume": 1000.0}, {"date": "2008-03-26", "close": 14.9, "volume": 2500.0}, {"date": "2008-04-03", "close": 14.7, "volume": 400.0}, {"date": "2008-04-09", "close": 14.8, "volume": 400.0}, {"date": "2008-04-18", "close": 15.15, "volume": 1000.0}, {"date": "2008-04-21", "close": 15.2, "volume": 3200.0}, {"date": "2008-04-22", "close": 15.0, "volume": 6400.0}, {"date": "2008-04-23", "close": 14.9, "volume": 7800.0}, {"date": "2008-05-01", "close": 15.2, "volume": 600.0}, {"date": "2008-05-05", "close": 14.92, "volume": 600.0}, {"date": "2008-05-07", "close": 15.2, "volume": 2500.0}, {"date": "2008-05-08", "close": 15.5, "volume": 1500.0}, {"date": "2008-05-09", "close": 15.2, "volume": 1820.0}, {"date": "2008-05-13", "close": 16.4, "volume": 4800.0}, {"date": "2008-05-14", "close": 16.35, "volume": 700.0}, {"date": "2008-05-20", "close": 16.25, "volume": 500.0}, {"date": "2008-05-21", "close": 16.0, "volume": 100.0}, {"date": "2008-05-26", "close": 15.25, "volume": 1600.0}, {"date": "2008-05-27", "close": 15.25, "volume": 400.0}, {"date": "2008-05-30", "close": 15.25, "volume": 1108.0}, {"date": "2008-06-02", "close": 15.01, "volume": 500.0}, {"date": "2008-06-05", "close": 15.03, "volume": 1200.0}, {"date": "2008-06-09", "close": 15.02, "volume": 100.0}, {"date": "2008-06-19", "close": 15.01, "volume": 400.0}, {"date": "2008-06-23", "close": 15.0, "volume": 1900.0}, {"date": "2008-06-25", "close": 15.25, "volume": 1200.0}, {"date": "2008-06-27", "close": 15.25, "volume": 1700.0}, {"date": "2008-06-30", "close": 15.3, "volume": 995.0}, {"date": "2008-07-04", "close": 15.25, "volume": 450.0}, {"date": "2008-07-07", "close": 15.25, "volume": 500.0}, {"date": "2008-07-14", "close": 15.26, "volume": 100.0}, {"date": "2008-07-15", "close": 15.4, "volume": 1000.0}, {"date": "2008-07-16", "close": 15.43, "volume": 1700.0}, {"date": "2008-07-17", "close": 15.5, "volume": 1700.0}, {"date": "2008-07-18", "close": 15.6, "volume": 2400.0}, {"date": "2008-07-23", "close": 15.59, "volume": 1500.0}, {"date": "2008-07-25", "close": 15.6, "volume": 155.0}, {"date": "2008-07-29", "close": 15.55, "volume": 400.0}, {"date": "2008-08-01", "close": 15.39, "volume": 1700.0}, {"date": "2008-08-05", "close": 15.25, "volume": 3000.0}, {"date": "2008-08-06", "close": 15.39, "volume": 600.0}, {"date": "2008-08-12", "close": 15.5, "volume": 500.0}, {"date": "2008-08-13", "close": 14.8, "volume": 700.0}, {"date": "2008-08-18", "close": 14.76, "volume": 420.0}, {"date": "2008-08-21", "close": 14.76, "volume": 450.0}, {"date": "2008-09-03", "close": 15.0, "volume": 47500.0}, {"date": "2008-09-12", "close": 15.0, "volume": 200.0}, {"date": "2008-09-15", "close": 14.75, "volume": 500.0}, {"date": "2008-09-16", "close": 14.75, "volume": 4300.0}, {"date": "2008-09-17", "close": 14.51, "volume": 500.0}, {"date": "2008-09-18", "close": 14.01, "volume": 500.0}, {"date": "2008-09-19", "close": 14.0, "volume": 3000.0}, {"date": "2008-09-22", "close": 14.5, "volume": 480.0}, {"date": "2008-09-29", "close": 14.0, "volume": 3900.0}, {"date": "2008-09-30", "close": 14.0, "volume": 3810.0}, {"date": "2008-10-01", "close": 14.0, "volume": 500.0}, {"date": "2008-10-02", "close": 14.0, "volume": 7500.0}, {"date": "2008-10-03", "close": 14.0, "volume": 3800.0}, {"date": "2008-10-06", "close": 13.75, "volume": 82511.0}, {"date": "2008-10-07", "close": 13.5, "volume": 1400.0}, {"date": "2008-10-09", "close": 12.5, "volume": 700.0}, {"date": "2008-10-10", "close": 12.0, "volume": 1900.0}, {"date": "2008-10-15", "close": 12.75, "volume": 1800.0}, {"date": "2008-10-17", "close": 12.5, "volume": 150.0}, {"date": "2008-10-20", "close": 12.65, "volume": 2100.0}, {"date": "2008-10-22", "close": 12.65, "volume": 13130.0}, {"date": "2008-10-23", "close": 12.25, "volume": 792.0}, {"date": "2008-10-24", "close": 12.0, "volume": 2100.0}, {"date": "2008-10-27", "close": 11.5, "volume": 150.0}, {"date": "2008-10-31", "close": 12.95, "volume": 200.0}, {"date": "2008-11-05", "close": 12.95, "volume": 1000.0}, {"date": "2008-11-06", "close": 12.95, "volume": 28.0}, {"date": "2008-11-07", "close": 12.0, "volume": 1200.0}, {"date": "2008-11-12", "close": 12.0, "volume": 62.0}, {"date": "2008-11-14", "close": 11.0, "volume": 2000.0}, {"date": "2008-11-17", "close": 11.0, "volume": 1600.0}, {"date": "2008-11-19", "close": 10.75, "volume": 800.0}, {"date": "2008-11-20", "close": 10.25, "volume": 2000.0}, {"date": "2008-11-25", "close": 10.25, "volume": 4000.0}, {"date": "2008-11-28", "close": 10.99, "volume": 3800.0}, {"date": "2008-12-08", "close": 11.0, "volume": 1100.0}, {"date": "2008-12-09", "close": 11.0, "volume": 1186.0}, {"date": "2008-12-11", "close": 11.0, "volume": 1250.0}, {"date": "2008-12-12", "close": 12.75, "volume": 85000.0}, {"date": "2008-12-15", "close": 13.0, "volume": 70040.0}, {"date": "2008-12-16", "close": 11.39, "volume": 800.0}, {"date": "2008-12-30", "close": 13.25, "volume": 903.0}, {"date": "2008-12-31", "close": 13.0, "volume": 100.0}, {"date": "2009-01-08", "close": 12.5, "volume": 509.0}, {"date": "2009-01-09", "close": 13.0, "volume": 5000.0}, {"date": "2009-01-14", "close": 13.0, "volume": 88.0}, {"date": "2009-01-15", "close": 13.0, "volume": 5200.0}, {"date": "2009-01-16", "close": 12.9, "volume": 2100.0}, {"date": "2009-01-19", "close": 12.02, "volume": 300.0}, {"date": "2009-01-21", "close": 12.75, "volume": 200.0}, {"date": "2009-01-26", "close": 12.02, "volume": 455.0}, {"date": "2009-02-03", "close": 12.5, "volume": 200.0}, {"date": "2009-02-04", "close": 12.5, "volume": 400.0}, {"date": "2009-02-09", "close": 12.5, "volume": 80.0}, {"date": "2009-02-12", "close": 12.5, "volume": 9300.0}, {"date": "2009-02-17", "close": 11.53, "volume": 800.0}, {"date": "2009-02-23", "close": 11.53, "volume": 85.0}, {"date": "2009-02-24", "close": 11.03, "volume": 500.0}, {"date": "2009-02-26", "close": 10.61, "volume": 1500.0}, {"date": "2009-03-02", "close": 10.75, "volume": 40500.0}, {"date": "2009-03-03", "close": 10.75, "volume": 4000.0}, {"date": "2009-03-04", "close": 11.0, "volume": 25500.0}, {"date": "2009-03-05", "close": 11.0, "volume": 27100.0}, {"date": "2009-03-06", "close": 11.0, "volume": 20.0}, {"date": "2009-03-09", "close": 11.16, "volume": 23000.0}, {"date": "2009-03-18", "close": 10.66, "volume": 1500.0}, {"date": "2009-03-19", "close": 10.66, "volume": 2000.0}, {"date": "2009-03-23", "close": 10.9, "volume": 100.0}, {"date": "2009-04-01", "close": 10.77, "volume": 2410.0}, {"date": "2009-04-06", "close": 10.8, "volume": 409.0}, {"date": "2009-04-07", "close": 11.0, "volume": 2900.0}, {"date": "2009-04-08", "close": 10.65, "volume": 2300.0}, {"date": "2009-04-09", "close": 10.99, "volume": 102.0}, {"date": "2009-04-14", "close": 10.75, "volume": 2700.0}, {"date": "2009-04-15", "close": 10.71, "volume": 1916.0}, {"date": "2009-04-21", "close": 10.9, "volume": 1000.0}, {"date": "2009-04-22", "close": 10.9, "volume": 200.0}, {"date": "2009-04-30", "close": 10.52, "volume": 100.0}, {"date": "2009-05-05", "close": 11.0, "volume": 1750.0}, {"date": "2009-05-06", "close": 11.24, "volume": 100.0}, {"date": "2009-05-07", "close": 11.25, "volume": 100.0}, {"date": "2009-05-08", "close": 11.15, "volume": 1000.0}, {"date": "2009-05-11", "close": 11.11, "volume": 1000.0}, {"date": "2009-05-12", "close": 11.74, "volume": 200.0}, {"date": "2009-05-13", "close": 11.98, "volume": 650.0}, {"date": "2009-05-14", "close": 12.0, "volume": 1600.0}, {"date": "2009-05-20", "close": 12.48, "volume": 1800.0}, {"date": "2009-05-22", "close": 12.48, "volume": 100.0}, {"date": "2009-05-29", "close": 12.0, "volume": 600.0}, {"date": "2009-06-01", "close": 12.48, "volume": 100.0}, {"date": "2009-06-03", "close": 12.0, "volume": 300.0}, {"date": "2009-06-04", "close": 12.48, "volume": 100.0}, {"date": "2009-06-12", "close": 12.0, "volume": 100.0}, {"date": "2009-06-15", "close": 12.48, "volume": 100.0}, {"date": "2009-06-17", "close": 12.49, "volume": 100.0}, {"date": "2009-06-18", "close": 12.49, "volume": 100.0}, {"date": "2009-06-19", "close": 12.49, "volume": 100.0}, {"date": "2009-06-23", "close": 12.48, "volume": 100.0}, {"date": "2009-06-25", "close": 12.99, "volume": 1400.0}, {"date": "2009-07-02", "close": 12.5, "volume": 800.0}, {"date": "2009-07-06", "close": 12.5, "volume": 75.0}, {"date": "2009-07-07", "close": 12.5, "volume": 200.0}, {"date": "2009-07-14", "close": 12.0, "volume": 100.0}, {"date": "2009-07-20", "close": 11.85, "volume": 1400.0}, {"date": "2009-08-04", "close": 12.0, "volume": 2300.0}, {"date": "2009-08-06", "close": 12.0, "volume": 30000.0}, {"date": "2009-08-11", "close": 12.0, "volume": 100.0}, {"date": "2009-08-19", "close": 12.25, "volume": 9800.0}, {"date": "2009-08-25", "close": 12.59, "volume": 1350.0}, {"date": "2009-09-11", "close": 12.26, "volume": 200.0}, {"date": "2009-09-16", "close": 12.01, "volume": 4500.0}, {"date": "2009-09-18", "close": 12.05, "volume": 200.0}, {"date": "2009-09-21", "close": 12.1, "volume": 7500.0}, {"date": "2009-09-22", "close": 12.03, "volume": 2000.0}, {"date": "2009-09-23", "close": 12.05, "volume": 1000.0}, {"date": "2009-09-24", "close": 12.03, "volume": 800.0}, {"date": "2009-09-25", "close": 12.0, "volume": 1300.0}, {"date": "2009-09-28", "close": 12.0, "volume": 200.0}, {"date": "2009-10-01", "close": 12.05, "volume": 1500.0}, {"date": "2009-10-05", "close": 11.91, "volume": 800.0}, {"date": "2009-10-08", "close": 11.91, "volume": 65.0}, {"date": "2009-10-09", "close": 12.0, "volume": 1200.0}, {"date": "2009-10-14", "close": 12.0, "volume": 1500.0}, {"date": "2009-10-20", "close": 12.0, "volume": 1000.0}, {"date": "2009-10-28", "close": 12.0, "volume": 1000.0}, {"date": "2009-10-29", "close": 12.25, "volume": 23400.0}, {"date": "2009-11-17", "close": 12.5, "volume": 10700.0}, {"date": "2009-11-18", "close": 12.5, "volume": 16200.0}, {"date": "2009-11-19", "close": 12.4, "volume": 1000.0}, {"date": "2009-11-23", "close": 12.79, "volume": 100.0}, {"date": "2009-11-24", "close": 12.26, "volume": 1100.0}, {"date": "2009-12-07", "close": 12.3, "volume": 3000.0}, {"date": "2009-12-08", "close": 12.25, "volume": 1000.0}, {"date": "2009-12-15", "close": 12.25, "volume": 1300.0}, {"date": "2009-12-16", "close": 12.25, "volume": 163.0}, {"date": "2009-12-18", "close": 12.25, "volume": 50.0}, {"date": "2009-12-23", "close": 12.11, "volume": 900.0}, {"date": "2009-12-24", "close": 12.1, "volume": 400.0}, {"date": "2010-01-04", "close": 12.25, "volume": 9000.0}, {"date": "2010-01-12", "close": 12.15, "volume": 200.0}, {"date": "2010-01-19", "close": 12.48, "volume": 600.0}, {"date": "2010-01-25", "close": 12.16, "volume": 200.0}, {"date": "2010-02-01", "close": 12.5, "volume": 2000.0}, {"date": "2010-02-02", "close": 12.35, "volume": 2000.0}, {"date": "2010-02-04", "close": 12.25, "volume": 300.0}, {"date": "2010-02-05", "close": 12.25, "volume": 200.0}, {"date": "2010-02-10", "close": 12.25, "volume": 500.0}, {"date": "2010-02-16", "close": 12.5, "volume": 6000.0}, {"date": "2010-02-18", "close": 12.6, "volume": 13000.0}, {"date": "2010-02-19", "close": 12.3, "volume": 1000.0}, {"date": "2010-02-23", "close": 12.5, "volume": 1600.0}, {"date": "2010-02-24", "close": 12.3, "volume": 600.0}, {"date": "2010-03-18", "close": 12.3, "volume": 500.0}, {"date": "2010-03-23", "close": 12.5, "volume": 5000.0}, {"date": "2010-03-24", "close": 12.5, "volume": 650.0}, {"date": "2010-03-30", "close": 12.35, "volume": 6500.0}, {"date": "2010-03-31", "close": 12.4, "volume": 700.0}, {"date": "2010-04-05", "close": 12.4, "volume": 79.0}, {"date": "2010-04-07", "close": 12.35, "volume": 4000.0}, {"date": "2010-04-14", "close": 12.55, "volume": 400.0}, {"date": "2010-04-19", "close": 12.68, "volume": 1000.0}, {"date": "2010-04-22", "close": 12.4, "volume": 200.0}, {"date": "2010-04-29", "close": 12.4, "volume": 1000.0}, {"date": "2010-05-07", "close": 12.5, "volume": 500.0}, {"date": "2010-05-10", "close": 12.41, "volume": 1750.0}, {"date": "2010-05-11", "close": 12.4, "volume": 5000.0}, {"date": "2010-05-13", "close": 12.35, "volume": 500.0}, {"date": "2010-05-17", "close": 12.25, "volume": 750.0}, {"date": "2010-05-19", "close": 12.5, "volume": 2200.0}, {"date": "2010-05-20", "close": 12.36, "volume": 155.0}, {"date": "2010-05-28", "close": 12.35, "volume": 300.0}, {"date": "2010-06-03", "close": 12.35, "volume": 1400.0}, {"date": "2010-06-07", "close": 12.7, "volume": 700.0}, {"date": "2010-06-21", "close": 12.41, "volume": 1900.0}, {"date": "2010-06-28", "close": 12.41, "volume": 65.0}, {"date": "2010-06-30", "close": 12.47, "volume": 65200.0}, {"date": "2010-07-08", "close": 12.3, "volume": 3300.0}, {"date": "2010-07-15", "close": 12.4, "volume": 200.0}, {"date": "2010-07-26", "close": 12.41, "volume": 100.0}, {"date": "2010-07-27", "close": 12.41, "volume": 100.0}, {"date": "2010-07-28", "close": 12.4, "volume": 200.0}, {"date": "2010-07-30", "close": 12.39, "volume": 300.0}, {"date": "2010-08-05", "close": 12.41, "volume": 1100.0}, {"date": "2010-08-09", "close": 12.42, "volume": 2100.0}, {"date": "2010-08-10", "close": 12.4, "volume": 5050.0}, {"date": "2010-08-12", "close": 12.45, "volume": 22100.0}, {"date": "2010-08-13", "close": 12.49, "volume": 48200.0}, {"date": "2010-08-18", "close": 12.55, "volume": 800.0}, {"date": "2010-08-24", "close": 12.64, "volume": 200.0}, {"date": "2010-08-26", "close": 12.56, "volume": 500.0}, {"date": "2010-08-27", "close": 12.67, "volume": 1000.0}, {"date": "2010-09-02", "close": 12.9, "volume": 200.0}, {"date": "2010-09-03", "close": 12.9, "volume": 100.0}, {"date": "2010-09-10", "close": 12.72, "volume": 1299.0}, {"date": "2010-09-13", "close": 12.75, "volume": 400.0}, {"date": "2010-09-16", "close": 12.93, "volume": 300.0}, {"date": "2010-09-17", "close": 12.95, "volume": 200.0}, {"date": "2010-09-21", "close": 12.85, "volume": 23883.0}, {"date": "2010-09-24", "close": 12.97, "volume": 200.0}, {"date": "2010-09-30", "close": 12.95, "volume": 200200.0}, {"date": "2010-10-01", "close": 13.24, "volume": 5800.0}, {"date": "2010-10-05", "close": 13.49, "volume": 8200.0}, {"date": "2010-10-06", "close": 13.48, "volume": 1000.0}, {"date": "2010-10-13", "close": 13.26, "volume": 700.0}, {"date": "2010-10-15", "close": 13.47, "volume": 4300.0}, {"date": "2010-10-18", "close": 13.17, "volume": 2500.0}, {"date": "2010-10-21", "close": 13.16, "volume": 500.0}, {"date": "2010-11-01", "close": 13.16, "volume": 500.0}, {"date": "2010-11-02", "close": 13.16, "volume": 300.0}, {"date": "2010-11-03", "close": 13.01, "volume": 2200.0}, {"date": "2010-11-05", "close": 13.04, "volume": 100.0}, {"date": "2010-11-08", "close": 13.06, "volume": 100.0}, {"date": "2010-11-09", "close": 13.25, "volume": 230.0}, {"date": "2010-11-12", "close": 13.25, "volume": 2300.0}, {"date": "2010-11-15", "close": 13.25, "volume": 300.0}, {"date": "2010-11-16", "close": 13.25, "volume": 800.0}, {"date": "2010-11-18", "close": 13.3, "volume": 2600.0}, {"date": "2010-11-22", "close": 13.3, "volume": 2100.0}, {"date": "2010-11-24", "close": 13.3, "volume": 1300.0}, {"date": "2010-11-26", "close": 13.2, "volume": 300.0}, {"date": "2010-11-29", "close": 13.21, "volume": 1000.0}, {"date": "2010-12-01", "close": 13.21, "volume": 1001.0}, {"date": "2010-12-02", "close": 13.22, "volume": 100.0}, {"date": "2010-12-03", "close": 13.3, "volume": 3800.0}, {"date": "2010-12-07", "close": 13.3, "volume": 1000.0}, {"date": "2010-12-08", "close": 13.3, "volume": 1000.0}, {"date": "2010-12-10", "close": 13.4, "volume": 400.0}, {"date": "2010-12-14", "close": 13.5, "volume": 900.0}, {"date": "2010-12-15", "close": 13.35, "volume": 600.0}, {"date": "2010-12-16", "close": 13.4, "volume": 500.0}, {"date": "2010-12-20", "close": 13.4, "volume": 25.0}, {"date": "2010-12-22", "close": 13.4, "volume": 800.0}, {"date": "2010-12-23", "close": 13.49, "volume": 1500.0}, {"date": "2010-12-29", "close": 13.45, "volume": 800.0}, {"date": "2010-12-30", "close": 13.38, "volume": 200.0}, {"date": "2011-01-04", "close": 13.45, "volume": 600.0}, {"date": "2011-01-06", "close": 13.5, "volume": 6300.0}, {"date": "2011-01-10", "close": 13.35, "volume": 200.0}, {"date": "2011-01-11", "close": 13.4, "volume": 1200.0}, {"date": "2011-01-13", "close": 13.4, "volume": 700.0}, {"date": "2011-01-17", "close": 13.4, "volume": 17000.0}, {"date": "2011-01-20", "close": 13.35, "volume": 3400.0}, {"date": "2011-01-21", "close": 13.4, "volume": 150.0}, {"date": "2011-01-24", "close": 13.4, "volume": 7900.0}, {"date": "2011-01-25", "close": 13.4, "volume": 3000.0}, {"date": "2011-01-26", "close": 13.4, "volume": 2050.0}, {"date": "2011-01-27", "close": 13.4, "volume": 14100.0}, {"date": "2011-01-28", "close": 13.34, "volume": 9400.0}, {"date": "2011-01-31", "close": 13.44, "volume": 100.0}, {"date": "2011-02-02", "close": 13.5, "volume": 1100.0}, {"date": "2011-02-03", "close": 13.35, "volume": 1400.0}, {"date": "2011-02-04", "close": 13.35, "volume": 500.0}, {"date": "2011-02-07", "close": 13.5, "volume": 700.0}, {"date": "2011-02-09", "close": 13.4, "volume": 300.0}, {"date": "2011-02-10", "close": 13.49, "volume": 500.0}, {"date": "2011-02-11", "close": 13.4, "volume": 700.0}, {"date": "2011-02-17", "close": 13.49, "volume": 900.0}, {"date": "2011-02-18", "close": 13.49, "volume": 900.0}, {"date": "2011-02-22", "close": 13.4, "volume": 300.0}, {"date": "2011-02-23", "close": 13.45, "volume": 500.0}, {"date": "2011-02-25", "close": 13.35, "volume": 2500.0}, {"date": "2011-02-28", "close": 13.49, "volume": 300.0}, {"date": "2011-03-03", "close": 13.35, "volume": 1000.0}, {"date": "2011-03-09", "close": 13.91, "volume": 285529.0}, {"date": "2011-03-10", "close": 13.75, "volume": 1600.0}, {"date": "2011-03-11", "close": 13.99, "volume": 848.0}, {"date": "2011-03-14", "close": 13.96, "volume": 1000.0}, {"date": "2011-03-15", "close": 13.94, "volume": 1000.0}, {"date": "2011-03-16", "close": 13.94, "volume": 1000.0}, {"date": "2011-03-17", "close": 14.0, "volume": 309471.0}, {"date": "2011-03-22", "close": 14.24, "volume": 200.0}, {"date": "2011-03-24", "close": 15.06, "volume": 5795.0}, {"date": "2011-03-25", "close": 14.95, "volume": 8086.0}, {"date": "2011-03-28", "close": 14.95, "volume": 375.0}, {"date": "2011-04-01", "close": 14.75, "volume": 500.0}, {"date": "2011-04-04", "close": 14.51, "volume": 1800.0}, {"date": "2011-04-05", "close": 14.83, "volume": 1300.0}, {"date": "2011-04-06", "close": 14.83, "volume": 200.0}, {"date": "2011-04-08", "close": 14.89, "volume": 200.0}, {"date": "2011-04-12", "close": 14.52, "volume": 4100.0}, {"date": "2011-04-18", "close": 14.54, "volume": 600.0}, {"date": "2011-04-19", "close": 14.69, "volume": 400.0}, {"date": "2011-04-20", "close": 14.54, "volume": 3982.0}, {"date": "2011-04-21", "close": 14.5, "volume": 900.0}, {"date": "2011-05-02", "close": 14.5, "volume": 4000.0}, {"date": "2011-05-12", "close": 14.5, "volume": 3800.0}, {"date": "2011-05-26", "close": 14.5, "volume": 1900.0}, {"date": "2011-05-31", "close": 14.74, "volume": 100.0}, {"date": "2011-06-08", "close": 14.98, "volume": 14100.0}, {"date": "2011-06-13", "close": 14.75, "volume": 1100.0}, {"date": "2011-06-14", "close": 14.75, "volume": 2000.0}, {"date": "2011-06-17", "close": 14.6, "volume": 6000.0}, {"date": "2011-06-24", "close": 14.6, "volume": 500.0}, {"date": "2011-06-27", "close": 14.9, "volume": 43352.0}, {"date": "2011-06-29", "close": 14.95, "volume": 1700.0}, {"date": "2011-07-04", "close": 14.9, "volume": 500.0}, {"date": "2011-07-06", "close": 15.74, "volume": 7315.0}, {"date": "2011-07-12", "close": 16.24, "volume": 1425.0}, {"date": "2011-07-15", "close": 16.25, "volume": 500.0}, {"date": "2011-07-21", "close": 15.75, "volume": 200.0}, {"date": "2011-07-22", "close": 16.25, "volume": 300.0}, {"date": "2011-07-26", "close": 16.07, "volume": 6700.0}, {"date": "2011-08-02", "close": 16.25, "volume": 4100.0}, {"date": "2011-08-03", "close": 16.01, "volume": 500.0}, {"date": "2011-08-04", "close": 16.0, "volume": 3400.0}, {"date": "2011-08-05", "close": 15.75, "volume": 500.0}, {"date": "2011-08-10", "close": 15.51, "volume": 1600.0}, {"date": "2011-08-11", "close": 15.25, "volume": 8300.0}, {"date": "2011-08-12", "close": 15.24, "volume": 1700.0}, {"date": "2011-08-16", "close": 15.4, "volume": 6000.0}, {"date": "2011-08-17", "close": 15.35, "volume": 1700.0}, {"date": "2011-08-19", "close": 15.25, "volume": 1400.0}, {"date": "2011-08-24", "close": 15.99, "volume": 1500.0}, {"date": "2011-08-30", "close": 16.0, "volume": 2200.0}, {"date": "2011-09-01", "close": 15.6, "volume": 600.0}, {"date": "2011-09-07", "close": 15.6, "volume": 3900.0}, {"date": "2011-09-15", "close": 15.6, "volume": 100.0}, {"date": "2011-09-16", "close": 15.59, "volume": 500.0}, {"date": "2011-09-21", "close": 15.4, "volume": 100.0}, {"date": "2011-09-26", "close": 15.25, "volume": 1500.0}, {"date": "2011-09-27", "close": 15.75, "volume": 2500.0}, {"date": "2011-09-28", "close": 16.0, "volume": 10400.0}, {"date": "2011-09-30", "close": 16.0, "volume": 2200.0}, {"date": "2011-10-03", "close": 15.51, "volume": 100.0}, {"date": "2011-10-04", "close": 16.0, "volume": 4900.0}, {"date": "2011-10-05", "close": 16.0, "volume": 1700.0}, {"date": "2011-10-06", "close": 16.24, "volume": 1200.0}, {"date": "2011-10-13", "close": 16.49, "volume": 1200.0}, {"date": "2011-10-14", "close": 16.76, "volume": 100.0}, {"date": "2011-10-20", "close": 17.06, "volume": 1500.0}, {"date": "2011-10-27", "close": 16.5, "volume": 230.0}, {"date": "2011-10-28", "close": 16.5, "volume": 13295.0}, {"date": "2011-11-01", "close": 16.26, "volume": 1600.0}, {"date": "2011-11-02", "close": 16.01, "volume": 100.0}, {"date": "2011-11-10", "close": 16.01, "volume": 48.0}, {"date": "2011-11-16", "close": 16.0, "volume": 2400.0}, {"date": "2011-11-18", "close": 16.0, "volume": 500.0}, {"date": "2011-12-05", "close": 16.0, "volume": 5.0}, {"date": "2011-12-14", "close": 16.0, "volume": 500.0}, {"date": "2011-12-15", "close": 15.6, "volume": 900.0}, {"date": "2011-12-20", "close": 15.4, "volume": 900.0}, {"date": "2011-12-22", "close": 15.4, "volume": 200.0}, {"date": "2011-12-28", "close": 15.4, "volume": 1300.0}, {"date": "2012-01-16", "close": 15.45, "volume": 200.0}, {"date": "2012-01-17", "close": 15.45, "volume": 100.0}, {"date": "2012-01-18", "close": 15.4, "volume": 530.0}, {"date": "2012-01-23", "close": 15.01, "volume": 2000.0}, {"date": "2012-01-24", "close": 15.25, "volume": 500.0}, {"date": "2012-01-30", "close": 15.25, "volume": 300.0}, {"date": "2012-02-07", "close": 15.2, "volume": 100.0}, {"date": "2012-02-08", "close": 15.01, "volume": 1200.0}, {"date": "2012-02-09", "close": 15.39, "volume": 8500.0}, {"date": "2012-02-10", "close": 15.49, "volume": 1100.0}, {"date": "2012-02-14", "close": 15.8, "volume": 2625.0}, {"date": "2012-02-15", "close": 15.8, "volume": 4900.0}, {"date": "2012-02-16", "close": 15.7, "volume": 500.0}, {"date": "2012-02-21", "close": 15.66, "volume": 100.0}, {"date": "2012-02-22", "close": 15.92, "volume": 1100.0}, {"date": "2012-02-24", "close": 16.24, "volume": 2200.0}, {"date": "2012-02-28", "close": 17.0, "volume": 205800.0}, {"date": "2012-02-29", "close": 16.82, "volume": 1000.0}, {"date": "2012-03-01", "close": 16.75, "volume": 1050.0}, {"date": "2012-03-02", "close": 16.8, "volume": 800.0}, {"date": "2012-03-05", "close": 16.75, "volume": 1971.0}, {"date": "2012-03-07", "close": 16.9, "volume": 1300.0}, {"date": "2012-03-09", "close": 16.9, "volume": 1000.0}, {"date": "2012-03-12", "close": 17.17, "volume": 2700.0}, {"date": "2012-03-13", "close": 17.12, "volume": 1000.0}, {"date": "2012-03-14", "close": 17.0, "volume": 1100.0}, {"date": "2012-03-15", "close": 17.12, "volume": 2950.0}, {"date": "2012-03-16", "close": 17.11, "volume": 1000.0}, {"date": "2012-03-19", "close": 17.1, "volume": 1000.0}, {"date": "2012-03-20", "close": 17.11, "volume": 2900.0}, {"date": "2012-03-21", "close": 17.25, "volume": 3000.0}, {"date": "2012-03-22", "close": 17.5, "volume": 5000.0}, {"date": "2012-03-28", "close": 17.73, "volume": 150.0}, {"date": "2012-03-29", "close": 17.41, "volume": 5100.0}, {"date": "2012-04-11", "close": 17.76, "volume": 400.0}, {"date": "2012-04-16", "close": 17.4, "volume": 163.0}, {"date": "2012-04-27", "close": 17.26, "volume": 100.0}, {"date": "2012-05-08", "close": 17.3, "volume": 2700.0}, {"date": "2012-05-16", "close": 17.99, "volume": 200.0}, {"date": "2012-05-25", "close": 17.95, "volume": 400.0}, {"date": "2012-05-30", "close": 17.64, "volume": 100.0}, {"date": "2012-06-01", "close": 17.29, "volume": 200.0}, {"date": "2012-06-07", "close": 17.63, "volume": 3600.0}, {"date": "2012-06-12", "close": 17.25, "volume": 1300.0}, {"date": "2012-06-18", "close": 17.01, "volume": 300.0}, {"date": "2012-06-19", "close": 17.15, "volume": 500.0}, {"date": "2012-06-20", "close": 17.25, "volume": 400.0}, {"date": "2012-06-27", "close": 17.25, "volume": 200.0}, {"date": "2012-06-28", "close": 17.25, "volume": 800.0}, {"date": "2012-07-03", "close": 17.3, "volume": 500.0}, {"date": "2012-07-05", "close": 17.25, "volume": 200.0}, {"date": "2012-07-09", "close": 17.25, "volume": 900.0}, {"date": "2012-07-17", "close": 17.25, "volume": 700.0}, {"date": "2012-07-23", "close": 17.2, "volume": 300.0}, {"date": "2012-07-26", "close": 17.4, "volume": 2425.0}, {"date": "2012-07-27", "close": 17.59, "volume": 1100.0}, {"date": "2012-07-31", "close": 17.6, "volume": 3300.0}, {"date": "2012-08-10", "close": 17.55, "volume": 150.0}, {"date": "2012-08-20", "close": 17.99, "volume": 300.0}, {"date": "2012-08-23", "close": 17.75, "volume": 4300.0}, {"date": "2012-08-24", "close": 17.75, "volume": 25.0}, {"date": "2012-08-29", "close": 17.75, "volume": 400.0}, {"date": "2012-09-05", "close": 17.75, "volume": 150.0}, {"date": "2012-09-06", "close": 17.7, "volume": 1040.0}, {"date": "2012-09-13", "close": 17.99, "volume": 600.0}, {"date": "2012-09-20", "close": 17.81, "volume": 100.0}, {"date": "2012-09-28", "close": 17.8, "volume": 700.0}, {"date": "2012-10-04", "close": 17.71, "volume": 150.0}, {"date": "2012-10-11", "close": 17.7, "volume": 11150.0}, {"date": "2012-10-19", "close": 17.7, "volume": 1150.0}, {"date": "2012-11-02", "close": 17.99, "volume": 1700.0}, {"date": "2012-11-05", "close": 18.0, "volume": 3100.0}, {"date": "2012-11-07", "close": 18.0, "volume": 100.0}, {"date": "2012-11-08", "close": 18.01, "volume": 8650.0}, {"date": "2012-11-19", "close": 18.97, "volume": 1100.0}, {"date": "2012-11-22", "close": 18.99, "volume": 500.0}, {"date": "2012-11-23", "close": 18.99, "volume": 500.0}, {"date": "2012-11-29", "close": 19.0, "volume": 600.0}, {"date": "2012-11-30", "close": 19.49, "volume": 1900.0}, {"date": "2012-12-04", "close": 19.02, "volume": 100.0}, {"date": "2012-12-06", "close": 19.02, "volume": 80.0}, {"date": "2012-12-07", "close": 19.25, "volume": 300.0}, {"date": "2012-12-14", "close": 19.05, "volume": 130.0}, {"date": "2012-12-17", "close": 19.5, "volume": 400.0}, {"date": "2012-12-20", "close": 19.79, "volume": 1200.0}, {"date": "2012-12-21", "close": 19.98, "volume": 100.0}, {"date": "2012-12-28", "close": 19.98, "volume": 74.0}, {"date": "2013-01-02", "close": 19.98, "volume": 300.0}, {"date": "2013-01-07", "close": 19.9, "volume": 350.0}, {"date": "2013-01-08", "close": 19.98, "volume": 500.0}, {"date": "2013-01-21", "close": 19.98, "volume": 300.0}, {"date": "2013-01-22", "close": 20.0, "volume": 600.0}, {"date": "2013-01-29", "close": 20.25, "volume": 200.0}, {"date": "2013-01-30", "close": 20.5, "volume": 260.0}, {"date": "2013-01-31", "close": 20.75, "volume": 100.0}, {"date": "2013-02-05", "close": 20.99, "volume": 200.0}, {"date": "2013-02-06", "close": 21.24, "volume": 300.0}, {"date": "2013-02-07", "close": 21.5, "volume": 150.0}, {"date": "2013-02-08", "close": 22.0, "volume": 200.0}, {"date": "2013-02-11", "close": 23.5, "volume": 708.0}, {"date": "2013-02-12", "close": 23.25, "volume": 500.0}, {"date": "2013-02-13", "close": 23.34, "volume": 336.0}, {"date": "2013-02-14", "close": 22.83, "volume": 700.0}, {"date": "2013-02-19", "close": 22.83, "volume": 100.0}, {"date": "2013-02-20", "close": 22.75, "volume": 360.0}, {"date": "2013-02-21", "close": 22.5, "volume": 124.0}, {"date": "2013-02-28", "close": 22.5, "volume": 330.0}, {"date": "2013-03-06", "close": 22.0, "volume": 700.0}, {"date": "2013-03-11", "close": 21.5, "volume": 200.0}, {"date": "2013-03-12", "close": 21.5, "volume": 700.0}, {"date": "2013-03-13", "close": 21.5, "volume": 400.0}, {"date": "2013-03-14", "close": 21.5, "volume": 500.0}, {"date": "2013-03-15", "close": 21.5, "volume": 300.0}, {"date": "2013-03-19", "close": 21.4, "volume": 200.0}, {"date": "2013-03-22", "close": 21.35, "volume": 100.0}, {"date": "2013-03-27", "close": 20.7, "volume": 1175.0}, {"date": "2013-03-28", "close": 20.98, "volume": 850.0}, {"date": "2013-04-01", "close": 20.98, "volume": 900.0}, {"date": "2013-04-02", "close": 21.0, "volume": 1000.0}, {"date": "2013-04-03", "close": 20.98, "volume": 400.0}, {"date": "2013-04-05", "close": 21.0, "volume": 2062.0}, {"date": "2013-04-18", "close": 22.5, "volume": 23100.0}, {"date": "2013-04-19", "close": 21.3, "volume": 6300.0}, {"date": "2013-04-23", "close": 21.35, "volume": 200.0}, {"date": "2013-05-08", "close": 21.97, "volume": 200.0}, {"date": "2013-05-09", "close": 21.97, "volume": 50.0}, {"date": "2013-05-10", "close": 21.96, "volume": 1000.0}, {"date": "2013-05-14", "close": 21.98, "volume": 1000.0}, {"date": "2013-05-22", "close": 21.25, "volume": 500.0}, {"date": "2013-05-27", "close": 21.25, "volume": 5200.0}, {"date": "2013-05-30", "close": 21.75, "volume": 650.0}, {"date": "2013-05-31", "close": 21.98, "volume": 479.0}, {"date": "2013-06-04", "close": 21.52, "volume": 180.0}, {"date": "2013-06-06", "close": 21.5, "volume": 1500.0}, {"date": "2013-06-12", "close": 21.35, "volume": 1500.0}, {"date": "2013-06-13", "close": 21.25, "volume": 100.0}, {"date": "2013-06-17", "close": 21.25, "volume": 300.0}, {"date": "2013-07-02", "close": 21.25, "volume": 145.0}, {"date": "2013-07-04", "close": 21.25, "volume": 1300.0}, {"date": "2013-07-08", "close": 21.05, "volume": 700.0}, {"date": "2013-07-09", "close": 21.05, "volume": 250.0}, {"date": "2013-07-11", "close": 21.05, "volume": 100.0}, {"date": "2013-07-15", "close": 21.05, "volume": 100.0}, {"date": "2013-07-17", "close": 21.16, "volume": 2100.0}, {"date": "2013-07-18", "close": 21.36, "volume": 1500.0}, {"date": "2013-07-22", "close": 21.39, "volume": 1500.0}, {"date": "2013-07-23", "close": 21.35, "volume": 500.0}, {"date": "2013-07-26", "close": 21.37, "volume": 2500.0}, {"date": "2013-07-29", "close": 21.25, "volume": 400.0}, {"date": "2013-07-31", "close": 21.35, "volume": 1400.0}, {"date": "2013-08-01", "close": 21.3, "volume": 100.0}, {"date": "2013-08-02", "close": 21.74, "volume": 100.0}, {"date": "2013-08-08", "close": 21.74, "volume": 50.0}, {"date": "2013-08-12", "close": 21.74, "volume": 350.0}, {"date": "2013-08-14", "close": 21.75, "volume": 300.0}, {"date": "2013-08-20", "close": 21.75, "volume": 1250.0}, {"date": "2013-08-21", "close": 21.5, "volume": 400.0}, {"date": "2013-08-22", "close": 21.5, "volume": 100.0}, {"date": "2013-08-23", "close": 21.95, "volume": 200.0}, {"date": "2013-08-26", "close": 21.98, "volume": 11800.0}, {"date": "2013-08-27", "close": 21.98, "volume": 2800.0}, {"date": "2013-08-28", "close": 20.83, "volume": 37060.0}, {"date": "2013-08-29", "close": 21.07, "volume": 200.0}, {"date": "2013-08-30", "close": 21.05, "volume": 2240.0}, {"date": "2013-09-04", "close": 21.5, "volume": 1350.0}, {"date": "2013-09-05", "close": 21.55, "volume": 1000.0}, {"date": "2013-09-09", "close": 21.5, "volume": 850.0}, {"date": "2013-09-11", "close": 21.75, "volume": 1300.0}, {"date": "2013-09-23", "close": 22.0, "volume": 900.0}, {"date": "2013-09-26", "close": 22.0, "volume": 250.0}, {"date": "2013-09-27", "close": 22.25, "volume": 1000.0}, {"date": "2013-09-30", "close": 22.35, "volume": 1300.0}, {"date": "2013-10-01", "close": 22.45, "volume": 300.0}, {"date": "2013-10-02", "close": 22.45, "volume": 0.0}, {"date": "2013-10-03", "close": 22.45, "volume": 400.0}, {"date": "2013-10-04", "close": 22.45, "volume": 500.0}, {"date": "2013-10-07", "close": 22.45, "volume": 50.0}, {"date": "2013-10-10", "close": 22.1, "volume": 13250.0}, {"date": "2013-10-11", "close": 22.0, "volume": 2900.0}, {"date": "2013-10-18", "close": 22.45, "volume": 1400.0}, {"date": "2013-10-21", "close": 22.45, "volume": 1700.0}, {"date": "2013-10-22", "close": 22.75, "volume": 3350.0}, {"date": "2013-10-24", "close": 22.89, "volume": 900.0}, {"date": "2013-10-25", "close": 22.75, "volume": 1700.0}, {"date": "2013-10-28", "close": 22.75, "volume": 150.0}, {"date": "2013-10-30", "close": 22.89, "volume": 300.0}, {"date": "2013-10-31", "close": 22.89, "volume": 700.0}, {"date": "2013-11-01", "close": 22.5, "volume": 1000.0}, {"date": "2013-11-04", "close": 22.5, "volume": 1450.0}, {"date": "2013-11-05", "close": 22.25, "volume": 1200.0}, {"date": "2013-11-14", "close": 22.25, "volume": 1500.0}, {"date": "2013-11-15", "close": 22.01, "volume": 750.0}, {"date": "2013-11-18", "close": 22.25, "volume": 2100.0}, {"date": "2013-11-19", "close": 22.15, "volume": 3200.0}, {"date": "2013-11-20", "close": 22.19, "volume": 400.0}, {"date": "2013-11-21", "close": 22.2, "volume": 5800.0}, {"date": "2013-11-22", "close": 22.4, "volume": 1200.0}, {"date": "2013-11-26", "close": 22.5, "volume": 4000.0}, {"date": "2013-11-29", "close": 22.8, "volume": 600.0}, {"date": "2013-12-02", "close": 22.8, "volume": 415.0}, {"date": "2013-12-05", "close": 22.8, "volume": 1295.0}, {"date": "2013-12-06", "close": 22.85, "volume": 4200.0}, {"date": "2013-12-09", "close": 22.86, "volume": 100.0}, {"date": "2013-12-11", "close": 22.99, "volume": 1100.0}, {"date": "2013-12-12", "close": 22.99, "volume": 1500.0}, {"date": "2013-12-18", "close": 22.92, "volume": 4495.0}, {"date": "2013-12-20", "close": 22.92, "volume": 10.0}, {"date": "2013-12-24", "close": 23.11, "volume": 200.0}, {"date": "2013-12-30", "close": 23.01, "volume": 100.0}, {"date": "2014-01-02", "close": 23.21, "volume": 100.0}, {"date": "2014-01-06", "close": 23.24, "volume": 1600.0}, {"date": "2014-01-07", "close": 23.49, "volume": 2300.0}, {"date": "2014-01-10", "close": 23.49, "volume": 500.0}, {"date": "2014-01-13", "close": 23.49, "volume": 30.0}, {"date": "2014-01-14", "close": 23.73, "volume": 200.0}, {"date": "2014-01-20", "close": 23.74, "volume": 500.0}, {"date": "2014-01-21", "close": 23.6, "volume": 1000.0}, {"date": "2014-01-23", "close": 23.74, "volume": 400.0}, {"date": "2014-01-27", "close": 23.74, "volume": 100.0}, {"date": "2014-02-03", "close": 23.95, "volume": 1900.0}, {"date": "2014-02-04", "close": 23.7, "volume": 800.0}, {"date": "2014-02-05", "close": 23.7, "volume": 1900.0}, {"date": "2014-02-07", "close": 23.65, "volume": 500.0}, {"date": "2014-02-13", "close": 23.61, "volume": 200.0}, {"date": "2014-02-14", "close": 23.61, "volume": 5.0}, {"date": "2014-02-18", "close": 23.61, "volume": 0.0}, {"date": "2014-02-19", "close": 23.7, "volume": 1800.0}, {"date": "2014-02-20", "close": 23.7, "volume": 0.0}, {"date": "2014-02-21", "close": 23.6, "volume": 800.0}, {"date": "2014-02-24", "close": 23.52, "volume": 620.0}, {"date": "2014-02-25", "close": 23.21, "volume": 2000.0}, {"date": "2014-02-26", "close": 23.21, "volume": 60.0}, {"date": "2014-02-27", "close": 23.01, "volume": 2650.0}, {"date": "2014-03-03", "close": 23.57, "volume": 375.0}, {"date": "2014-03-06", "close": 23.59, "volume": 100.0}, {"date": "2014-03-07", "close": 23.7, "volume": 3300.0}, {"date": "2014-03-10", "close": 23.7, "volume": 16028.0}, {"date": "2014-03-11", "close": 23.6, "volume": 50667.0}, {"date": "2014-03-19", "close": 23.9, "volume": 200.0}, {"date": "2014-03-20", "close": 23.7, "volume": 1400.0}, {"date": "2014-03-21", "close": 23.7, "volume": 900.0}, {"date": "2014-03-28", "close": 23.62, "volume": 275.0}, {"date": "2014-03-31", "close": 23.9, "volume": 1050.0}, {"date": "2014-04-01", "close": 24.24, "volume": 2300.0}, {"date": "2014-04-07", "close": 24.24, "volume": 300.0}, {"date": "2014-04-09", "close": 24.01, "volume": 100.0}, {"date": "2014-04-17", "close": 23.24, "volume": 202500.0}, {"date": "2014-04-21", "close": 23.25, "volume": 1000.0}, {"date": "2014-04-22", "close": 23.75, "volume": 3125.0}, {"date": "2014-04-24", "close": 23.6, "volume": 1700.0}, {"date": "2014-04-25", "close": 23.75, "volume": 100.0}, {"date": "2014-04-28", "close": 23.31, "volume": 600.0}, {"date": "2014-04-29", "close": 23.73, "volume": 400.0}, {"date": "2014-04-30", "close": 23.75, "volume": 100.0}, {"date": "2014-05-01", "close": 23.75, "volume": 850.0}, {"date": "2014-05-02", "close": 23.75, "volume": 395.0}, {"date": "2014-05-09", "close": 23.75, "volume": 530.0}, {"date": "2014-05-12", "close": 23.36, "volume": 380.0}, {"date": "2014-05-13", "close": 23.75, "volume": 100.0}, {"date": "2014-05-14", "close": 23.75, "volume": 175.0}, {"date": "2014-05-26", "close": 23.5, "volume": 200.0}, {"date": "2014-05-28", "close": 23.55, "volume": 43300.0}, {"date": "2014-05-29", "close": 23.55, "volume": 100.0}, {"date": "2014-05-30", "close": 23.36, "volume": 200.0}, {"date": "2014-06-02", "close": 23.55, "volume": 100.0}, {"date": "2014-06-03", "close": 23.74, "volume": 5400.0}, {"date": "2014-06-04", "close": 23.81, "volume": 2434.0}, {"date": "2014-06-05", "close": 23.89, "volume": 3140.0}, {"date": "2014-06-09", "close": 23.8, "volume": 400.0}, {"date": "2014-06-11", "close": 23.61, "volume": 450.0}, {"date": "2014-06-12", "close": 23.55, "volume": 1600.0}, {"date": "2014-06-13", "close": 23.52, "volume": 3700.0}, {"date": "2014-06-16", "close": 23.55, "volume": 500.0}, {"date": "2014-06-17", "close": 23.55, "volume": 200.0}, {"date": "2014-06-18", "close": 23.55, "volume": 125.0}, {"date": "2014-06-20", "close": 23.6, "volume": 1900.0}, {"date": "2014-06-23", "close": 23.31, "volume": 1500.0}, {"date": "2014-06-24", "close": 23.59, "volume": 100.0}, {"date": "2014-06-25", "close": 23.58, "volume": 2804.0}, {"date": "2014-06-26", "close": 23.24, "volume": 600.0}, {"date": "2014-06-27", "close": 23.49, "volume": 100.0}, {"date": "2014-06-30", "close": 23.35, "volume": 6804.0}, {"date": "2014-07-02", "close": 23.4, "volume": 1200.0}, {"date": "2014-07-03", "close": 23.35, "volume": 310.0}, {"date": "2014-07-04", "close": 23.3, "volume": 300.0}, {"date": "2014-07-07", "close": 23.29, "volume": 400.0}, {"date": "2014-07-08", "close": 23.29, "volume": 200.0}, {"date": "2014-07-09", "close": 22.96, "volume": 650.0}, {"date": "2014-07-10", "close": 22.96, "volume": 2600.0}, {"date": "2014-07-11", "close": 23.0, "volume": 150.0}, {"date": "2014-07-14", "close": 23.05, "volume": 1070.0}, {"date": "2014-07-15", "close": 23.05, "volume": 169.0}, {"date": "2014-07-16", "close": 23.15, "volume": 1669.0}, {"date": "2014-07-17", "close": 23.35, "volume": 4970.0}, {"date": "2014-07-18", "close": 23.35, "volume": 569.0}, {"date": "2014-07-21", "close": 23.35, "volume": 69.0}, {"date": "2014-07-22", "close": 23.35, "volume": 969.0}, {"date": "2014-07-23", "close": 23.35, "volume": 69.0}, {"date": "2014-07-24", "close": 23.35, "volume": 69.0}, {"date": "2014-07-25", "close": 23.26, "volume": 669.0}, {"date": "2014-07-28", "close": 23.26, "volume": 294.0}, {"date": "2014-07-29", "close": 23.26, "volume": 69.0}, {"date": "2014-07-30", "close": 23.21, "volume": 4869.0}, {"date": "2014-07-31", "close": 23.1, "volume": 2789.0}, {"date": "2014-08-01", "close": 23.1, "volume": 144.0}, {"date": "2014-08-05", "close": 23.1, "volume": 71.0}, {"date": "2014-08-06", "close": 23.49, "volume": 1771.0}, {"date": "2014-08-07", "close": 23.49, "volume": 70.0}, {"date": "2014-08-08", "close": 25.04, "volume": 9011.0}, {"date": "2014-08-11", "close": 25.04, "volume": 66.0}, {"date": "2014-08-12", "close": 25.04, "volume": 65.0}, {"date": "2014-08-13", "close": 25.04, "volume": 65.0}, {"date": "2014-08-14", "close": 25.04, "volume": 66.0}, {"date": "2014-08-15", "close": 25.04, "volume": 17.0}, {"date": "2014-08-19", "close": 24.48, "volume": 100.0}, {"date": "2014-08-20", "close": 24.29, "volume": 500.0}, {"date": "2014-08-21", "close": 24.29, "volume": 1900.0}, {"date": "2014-08-22", "close": 24.3, "volume": 200.0}, {"date": "2014-08-25", "close": 24.3, "volume": 200.0}, {"date": "2014-08-26", "close": 24.3, "volume": 500.0}, {"date": "2014-08-27", "close": 24.3, "volume": 200.0}, {"date": "2014-08-28", "close": 24.0, "volume": 4628.0}, {"date": "2014-09-03", "close": 24.05, "volume": 200.0}, {"date": "2014-09-04", "close": 24.0, "volume": 5600.0}, {"date": "2014-09-05", "close": 24.0, "volume": 2700.0}, {"date": "2014-09-08", "close": 25.0, "volume": 49800.0}, {"date": "2014-09-09", "close": 24.97, "volume": 100.0}, {"date": "2014-09-10", "close": 24.94, "volume": 1200.0}, {"date": "2014-09-12", "close": 25.24, "volume": 1000.0}, {"date": "2014-09-15", "close": 25.04, "volume": 820.0}, {"date": "2014-09-26", "close": 25.0, "volume": 2305.0}, {"date": "2014-09-29", "close": 25.05, "volume": 1300.0}, {"date": "2014-09-30", "close": 25.05, "volume": 50.0}, {"date": "2014-10-01", "close": 24.75, "volume": 2050.0}, {"date": "2014-10-02", "close": 24.75, "volume": 50.0}, {"date": "2014-10-03", "close": 24.99, "volume": 2600.0}, {"date": "2014-10-06", "close": 24.81, "volume": 900.0}, {"date": "2014-10-07", "close": 25.0, "volume": 500.0}, {"date": "2014-10-08", "close": 25.01, "volume": 1100.0}, {"date": "2014-10-09", "close": 25.24, "volume": 5400.0}, {"date": "2014-10-14", "close": 25.0, "volume": 2200.0}, {"date": "2014-10-15", "close": 25.24, "volume": 400.0}, {"date": "2014-10-16", "close": 25.0, "volume": 425.0}, {"date": "2014-10-21", "close": 25.01, "volume": 500.0}, {"date": "2014-10-24", "close": 25.49, "volume": 800.0}, {"date": "2014-10-29", "close": 25.13, "volume": 425.0}, {"date": "2014-11-05", "close": 25.13, "volume": 20.0}, {"date": "2014-11-07", "close": 25.48, "volume": 120.0}, {"date": "2014-11-12", "close": 26.0, "volume": 1700.0}, {"date": "2014-11-13", "close": 26.49, "volume": 500.0}, {"date": "2014-11-14", "close": 26.49, "volume": 10.0}, {"date": "2014-11-21", "close": 26.49, "volume": 351.0}, {"date": "2014-11-24", "close": 26.49, "volume": 101.0}, {"date": "2014-12-03", "close": 26.49, "volume": 300.0}, {"date": "2014-12-04", "close": 26.49, "volume": 400.0}, {"date": "2014-12-05", "close": 26.5, "volume": 200.0}, {"date": "2014-12-10", "close": 26.51, "volume": 4000.0}, {"date": "2014-12-15", "close": 26.11, "volume": 766.0}, {"date": "2014-12-16", "close": 26.25, "volume": 3043.0}, {"date": "2014-12-17", "close": 26.49, "volume": 1031.0}, {"date": "2014-12-18", "close": 26.61, "volume": 100.0}, {"date": "2014-12-19", "close": 26.74, "volume": 758.0}, {"date": "2014-12-22", "close": 26.74, "volume": 303.0}, {"date": "2014-12-23", "close": 26.55, "volume": 140.0}, {"date": "2014-12-29", "close": 26.98, "volume": 300.0}, {"date": "2014-12-30", "close": 26.98, "volume": 31.0}, {"date": "2014-12-31", "close": 26.99, "volume": 370.0}, {"date": "2015-01-02", "close": 26.99, "volume": 137.0}, {"date": "2015-01-05", "close": 27.0, "volume": 2044.0}, {"date": "2015-01-06", "close": 27.0, "volume": 304.0}, {"date": "2015-01-07", "close": 27.0, "volume": 700.0}, {"date": "2015-01-09", "close": 27.19, "volume": 200.0}, {"date": "2015-01-12", "close": 27.19, "volume": 701.0}, {"date": "2015-01-14", "close": 27.01, "volume": 500.0}, {"date": "2015-01-23", "close": 27.01, "volume": 10.0}, {"date": "2015-01-26", "close": 27.01, "volume": 1125.0}, {"date": "2015-01-28", "close": 27.24, "volume": 300.0}, {"date": "2015-02-02", "close": 27.03, "volume": 100.0}, {"date": "2015-02-03", "close": 27.29, "volume": 600.0}, {"date": "2015-02-10", "close": 27.29, "volume": 800.0}, {"date": "2015-02-11", "close": 27.24, "volume": 2700.0}, {"date": "2015-02-12", "close": 27.49, "volume": 700.0}, {"date": "2015-02-18", "close": 27.25, "volume": 502.0}, {"date": "2015-02-19", "close": 27.27, "volume": 2400.0}, {"date": "2015-02-23", "close": 27.49, "volume": 500.0}, {"date": "2015-02-25", "close": 27.49, "volume": 1400.0}, {"date": "2015-02-27", "close": 27.49, "volume": 45.0}, {"date": "2015-03-02", "close": 27.73, "volume": 200.0}, {"date": "2015-03-04", "close": 27.36, "volume": 100.0}, {"date": "2015-03-05", "close": 27.74, "volume": 1200.0}, {"date": "2015-03-06", "close": 27.75, "volume": 500.0}, {"date": "2015-03-09", "close": 27.75, "volume": 6.0}, {"date": "2015-03-11", "close": 27.75, "volume": 36.0}, {"date": "2015-03-12", "close": 28.0, "volume": 3500.0}, {"date": "2015-03-13", "close": 27.98, "volume": 530.0}, {"date": "2015-03-18", "close": 28.12, "volume": 505.0}, {"date": "2015-03-19", "close": 28.12, "volume": 4.0}, {"date": "2015-03-20", "close": 28.12, "volume": 200.0}, {"date": "2015-03-23", "close": 28.23, "volume": 100.0}, {"date": "2015-03-30", "close": 27.81, "volume": 1213.0}, {"date": "2015-04-02", "close": 27.81, "volume": 21.0}, {"date": "2015-04-06", "close": 27.81, "volume": 33.0}, {"date": "2015-04-07", "close": 28.24, "volume": 202.0}, {"date": "2015-04-08", "close": 27.86, "volume": 540.0}, {"date": "2015-04-09", "close": 27.76, "volume": 634.0}, {"date": "2015-04-13", "close": 28.0, "volume": 267.0}, {"date": "2015-04-16", "close": 28.0, "volume": 19.0}, {"date": "2015-04-17", "close": 28.0, "volume": 60.0}, {"date": "2015-04-22", "close": 28.0, "volume": 20.0}, {"date": "2015-04-24", "close": 28.0, "volume": 25.0}, {"date": "2015-04-29", "close": 28.7, "volume": 300.0}, {"date": "2015-04-30", "close": 28.7, "volume": 35.0}, {"date": "2015-05-01", "close": 28.7, "volume": 50.0}, {"date": "2015-05-04", "close": 28.29, "volume": 1300.0}, {"date": "2015-05-13", "close": 28.12, "volume": 3325.0}, {"date": "2015-05-14", "close": 28.2, "volume": 1250.0}, {"date": "2015-05-15", "close": 28.49, "volume": 400.0}, {"date": "2015-05-20", "close": 28.49, "volume": 310.0}, {"date": "2015-05-21", "close": 28.49, "volume": 300.0}, {"date": "2015-05-25", "close": 28.49, "volume": 550.0}, {"date": "2015-05-27", "close": 28.49, "volume": 60.0}, {"date": "2015-05-28", "close": 28.5, "volume": 200.0}, {"date": "2015-06-04", "close": 28.5, "volume": 13.0}, {"date": "2015-06-10", "close": 28.5, "volume": 900.0}, {"date": "2015-06-11", "close": 28.5, "volume": 13.0}, {"date": "2015-06-12", "close": 28.5, "volume": 200.0}, {"date": "2015-06-15", "close": 28.5, "volume": 29.0}, {"date": "2015-06-16", "close": 28.5, "volume": 300.0}, {"date": "2015-06-18", "close": 28.74, "volume": 100.0}, {"date": "2015-06-19", "close": 28.36, "volume": 569.0}, {"date": "2015-06-22", "close": 28.74, "volume": 133.0}, {"date": "2015-06-23", "close": 28.73, "volume": 290.0}, {"date": "2015-06-25", "close": 29.26, "volume": 3520.0}, {"date": "2015-06-26", "close": 29.26, "volume": 54.0}, {"date": "2015-06-29", "close": 29.48, "volume": 405.0}, {"date": "2015-06-30", "close": 29.49, "volume": 133.0}, {"date": "2015-07-02", "close": 29.98, "volume": 152.0}, {"date": "2015-07-06", "close": 29.75, "volume": 524.0}, {"date": "2015-07-07", "close": 29.75, "volume": 20.0}, {"date": "2015-07-09", "close": 29.75, "volume": 30.0}, {"date": "2015-07-13", "close": 29.99, "volume": 585.0}, {"date": "2015-07-14", "close": 29.99, "volume": 575.0}, {"date": "2015-07-15", "close": 30.0, "volume": 463.0}, {"date": "2015-07-16", "close": 30.0, "volume": 150.0}, {"date": "2015-07-17", "close": 30.11, "volume": 600.0}, {"date": "2015-07-20", "close": 30.11, "volume": 43.0}, {"date": "2015-07-21", "close": 30.11, "volume": 500.0}, {"date": "2015-07-22", "close": 29.51, "volume": 700.0}, {"date": "2015-07-24", "close": 29.51, "volume": 70.0}, {"date": "2015-07-27", "close": 29.76, "volume": 1200.0}, {"date": "2015-07-28", "close": 30.09, "volume": 585.0}, {"date": "2015-07-29", "close": 30.09, "volume": 23.0}, {"date": "2015-07-31", "close": 29.76, "volume": 400.0}, {"date": "2015-08-05", "close": 29.76, "volume": 37.0}, {"date": "2015-08-06", "close": 30.11, "volume": 192.0}, {"date": "2015-08-10", "close": 30.11, "volume": 400.0}, {"date": "2015-08-11", "close": 30.1, "volume": 255.0}, {"date": "2015-08-12", "close": 30.08, "volume": 1550.0}, {"date": "2015-08-13", "close": 30.1, "volume": 333.0}, {"date": "2015-08-14", "close": 30.11, "volume": 400.0}, {"date": "2015-08-18", "close": 30.0, "volume": 690.0}, {"date": "2015-08-20", "close": 30.0, "volume": 400.0}, {"date": "2015-08-21", "close": 30.09, "volume": 766.0}, {"date": "2015-08-24", "close": 29.62, "volume": 235.0}, {"date": "2015-08-25", "close": 29.26, "volume": 1203.0}, {"date": "2015-09-08", "close": 29.26, "volume": 88.0}, {"date": "2015-09-10", "close": 30.0, "volume": 1000.0}, {"date": "2015-09-11", "close": 30.0, "volume": 20.0}, {"date": "2015-09-14", "close": 29.75, "volume": 3218.0}, {"date": "2015-09-21", "close": 29.75, "volume": 2.0}, {"date": "2015-09-22", "close": 29.7, "volume": 300.0}, {"date": "2015-09-23", "close": 29.84, "volume": 5175.0}, {"date": "2015-09-24", "close": 29.85, "volume": 320.0}, {"date": "2015-09-25", "close": 29.65, "volume": 500.0}, {"date": "2015-09-28", "close": 29.55, "volume": 200.0}, {"date": "2015-09-29", "close": 29.55, "volume": 5351.0}, {"date": "2015-09-30", "close": 29.55, "volume": 200.0}, {"date": "2015-10-01", "close": 29.55, "volume": 49.0}, {"date": "2015-10-02", "close": 29.55, "volume": 300.0}, {"date": "2015-10-08", "close": 29.8, "volume": 425.0}, {"date": "2015-10-14", "close": 29.8, "volume": 34319.0}, {"date": "2015-10-15", "close": 29.9, "volume": 620.0}, {"date": "2015-10-16", "close": 29.75, "volume": 600.0}, {"date": "2015-10-19", "close": 29.56, "volume": 1400.0}, {"date": "2015-10-20", "close": 29.55, "volume": 300.0}, {"date": "2015-10-21", "close": 29.5, "volume": 25002.0}, {"date": "2015-10-22", "close": 29.5, "volume": 20.0}, {"date": "2015-10-23", "close": 29.5, "volume": 600.0}, {"date": "2015-10-26", "close": 29.01, "volume": 2950.0}, {"date": "2015-10-27", "close": 29.25, "volume": 1287.0}, {"date": "2015-10-28", "close": 29.01, "volume": 1100.0}, {"date": "2015-11-03", "close": 29.45, "volume": 156.0}, {"date": "2015-11-04", "close": 29.69, "volume": 100.0}, {"date": "2015-11-10", "close": 29.45, "volume": 100.0}, {"date": "2015-11-12", "close": 29.45, "volume": 450.0}, {"date": "2015-11-13", "close": 29.45, "volume": 666.0}, {"date": "2015-11-18", "close": 29.3, "volume": 500.0}, {"date": "2015-11-19", "close": 29.45, "volume": 161.0}, {"date": "2015-11-23", "close": 29.3, "volume": 400.0}, {"date": "2015-11-24", "close": 29.11, "volume": 2012.0}, {"date": "2015-11-25", "close": 29.1, "volume": 1000.0}, {"date": "2015-11-26", "close": 29.3, "volume": 7200.0}, {"date": "2015-11-27", "close": 29.01, "volume": 1100.0}, {"date": "2015-11-30", "close": 29.03, "volume": 2600.0}, {"date": "2015-12-01", "close": 29.0, "volume": 2208.0}, {"date": "2015-12-02", "close": 29.4, "volume": 1240.0}, {"date": "2015-12-03", "close": 29.4, "volume": 7.0}, {"date": "2015-12-04", "close": 29.4, "volume": 200.0}, {"date": "2015-12-09", "close": 28.85, "volume": 1010.0}, {"date": "2015-12-10", "close": 28.76, "volume": 1000.0}, {"date": "2015-12-11", "close": 28.76, "volume": 30.0}, {"date": "2015-12-14", "close": 28.61, "volume": 1700.0}, {"date": "2015-12-15", "close": 28.65, "volume": 1400.0}, {"date": "2015-12-18", "close": 28.36, "volume": 3600.0}, {"date": "2015-12-22", "close": 28.27, "volume": 200.0}, {"date": "2015-12-23", "close": 28.26, "volume": 747.0}, {"date": "2015-12-29", "close": 28.26, "volume": 1370.0}, {"date": "2015-12-30", "close": 28.26, "volume": 96.0}, {"date": "2015-12-31", "close": 28.3, "volume": 300.0}, {"date": "2016-01-04", "close": 28.3, "volume": 10.0}, {"date": "2016-01-07", "close": 28.26, "volume": 315.0}, {"date": "2016-01-08", "close": 28.25, "volume": 2100.0}, {"date": "2016-01-11", "close": 28.25, "volume": 905.0}, {"date": "2016-01-13", "close": 28.12, "volume": 500.0}, {"date": "2016-01-14", "close": 28.25, "volume": 3890.0}, {"date": "2016-01-19", "close": 28.25, "volume": 134.0}, {"date": "2016-01-20", "close": 28.0, "volume": 390.0}, {"date": "2016-01-21", "close": 28.0, "volume": 100.0}, {"date": "2016-01-22", "close": 28.24, "volume": 200.0}, {"date": "2016-01-27", "close": 28.01, "volume": 125.0}, {"date": "2016-02-03", "close": 27.25, "volume": 3500.0}, {"date": "2016-02-04", "close": 27.01, "volume": 1100.0}, {"date": "2016-02-09", "close": 27.0, "volume": 100.0}, {"date": "2016-02-10", "close": 26.76, "volume": 980.0}, {"date": "2016-02-11", "close": 27.0, "volume": 1400.0}, {"date": "2016-02-12", "close": 27.02, "volume": 1100.0}, {"date": "2016-02-16", "close": 27.01, "volume": 1000.0}, {"date": "2016-02-17", "close": 27.0, "volume": 3800.0}, {"date": "2016-02-18", "close": 27.0, "volume": 900.0}, {"date": "2016-02-19", "close": 27.0, "volume": 28274.0}, {"date": "2016-02-25", "close": 27.0, "volume": 200.0}, {"date": "2016-02-29", "close": 27.0, "volume": 1290.0}, {"date": "2016-03-01", "close": 27.425, "volume": 1470.0}, {"date": "2016-03-03", "close": 27.0, "volume": 18580.0}, {"date": "2016-03-04", "close": 27.0, "volume": 68.0}, {"date": "2016-03-08", "close": 27.0, "volume": 80.0}, {"date": "2016-03-15", "close": 27.25, "volume": 1117.0}, {"date": "2016-03-16", "close": 27.25, "volume": 100.0}, {"date": "2016-03-17", "close": 27.25, "volume": 300.0}, {"date": "2016-03-18", "close": 27.25, "volume": 50.0}, {"date": "2016-03-21", "close": 27.25, "volume": 0.0}, {"date": "2016-03-22", "close": 27.35, "volume": 330.0}, {"date": "2016-03-23", "close": 27.35, "volume": 115.0}, {"date": "2016-03-24", "close": 27.3, "volume": 1127.0}, {"date": "2016-03-28", "close": 27.25, "volume": 202.0}, {"date": "2016-03-29", "close": 27.25, "volume": 10.0}, {"date": "2016-03-30", "close": 27.25, "volume": 0.0}, {"date": "2016-03-31", "close": 27.25, "volume": 0.0}, {"date": "2016-04-01", "close": 27.25, "volume": 0.0}, {"date": "2016-04-04", "close": 27.25, "volume": 0.0}, {"date": "2016-04-05", "close": 27.25, "volume": 0.0}, {"date": "2016-04-06", "close": 27.25, "volume": 0.0}, {"date": "2016-04-07", "close": 27.25, "volume": 0.0}, {"date": "2016-04-08", "close": 27.25, "volume": 600.0}, {"date": "2016-04-11", "close": 27.25, "volume": 200.0}, {"date": "2016-04-12", "close": 27.25, "volume": 0.0}, {"date": "2016-04-13", "close": 27.52, "volume": 230.0}, {"date": "2016-04-14", "close": 27.52, "volume": 0.0}, {"date": "2016-04-15", "close": 27.52, "volume": 0.0}, {"date": "2016-04-18", "close": 27.25, "volume": 750.0}, {"date": "2016-04-19", "close": 27.25, "volume": 0.0}, {"date": "2016-04-20", "close": 27.27, "volume": 100.0}, {"date": "2016-04-21", "close": 27.99, "volume": 1920.0}, {"date": "2016-04-22", "close": 27.26, "volume": 200.0}, {"date": "2016-04-25", "close": 27.26, "volume": 0.0}, {"date": "2016-04-26", "close": 27.26, "volume": 0.0}, {"date": "2016-04-27", "close": 27.26, "volume": 89.0}, {"date": "2016-04-28", "close": 27.37, "volume": 100.0}, {"date": "2016-04-29", "close": 27.37, "volume": 0.0}, {"date": "2016-05-02", "close": 27.37, "volume": 0.0}, {"date": "2016-05-03", "close": 27.37, "volume": 0.0}, {"date": "2016-05-04", "close": 27.99, "volume": 2400.0}, {"date": "2016-05-05", "close": 27.99, "volume": 0.0}, {"date": "2016-05-06", "close": 27.99, "volume": 0.0}, {"date": "2016-05-09", "close": 28.24, "volume": 230.0}, {"date": "2016-05-10", "close": 28.24, "volume": 500.0}, {"date": "2016-05-11", "close": 28.24, "volume": 700.0}, {"date": "2016-05-12", "close": 28.44, "volume": 460.0}, {"date": "2016-05-13", "close": 28.44, "volume": 0.0}, {"date": "2016-05-16", "close": 28.44, "volume": 0.0}, {"date": "2016-05-17", "close": 28.44, "volume": 0.0}, {"date": "2016-05-18", "close": 28.44, "volume": 0.0}, {"date": "2016-05-19", "close": 28.44, "volume": 0.0}, {"date": "2016-05-20", "close": 28.44, "volume": 0.0}, {"date": "2016-05-24", "close": 28.49, "volume": 700.0}, {"date": "2016-05-25", "close": 28.5, "volume": 450.0}, {"date": "2016-05-26", "close": 28.53, "volume": 160.0}, {"date": "2016-05-27", "close": 28.54, "volume": 500.0}, {"date": "2016-05-30", "close": 28.64, "volume": 100.0}, {"date": "2016-05-31", "close": 28.64, "volume": 0.0}, {"date": "2016-06-01", "close": 28.64, "volume": 0.0}, {"date": "2016-06-02", "close": 28.64, "volume": 0.0}, {"date": "2016-06-03", "close": 28.64, "volume": 0.0}, {"date": "2016-06-06", "close": 28.61, "volume": 100.0}, {"date": "2016-06-07", "close": 28.61, "volume": 0.0}, {"date": "2016-06-08", "close": 28.61, "volume": 0.0}, {"date": "2016-06-09", "close": 28.61, "volume": 0.0}, {"date": "2016-06-10", "close": 28.61, "volume": 0.0}, {"date": "2016-06-13", "close": 28.61, "volume": 0.0}, {"date": "2016-06-14", "close": 28.61, "volume": 0.0}, {"date": "2016-06-15", "close": 28.99, "volume": 160.0}, {"date": "2016-06-16", "close": 28.99, "volume": 0.0}, {"date": "2016-06-17", "close": 28.99, "volume": 0.0}, {"date": "2016-06-20", "close": 28.99, "volume": 0.0}, {"date": "2016-06-21", "close": 28.51, "volume": 600.0}, {"date": "2016-06-22", "close": 28.51, "volume": 0.0}, {"date": "2016-06-23", "close": 28.95, "volume": 200.0}, {"date": "2016-06-24", "close": 28.51, "volume": 2600.0}, {"date": "2016-06-27", "close": 29.0, "volume": 764.0}, {"date": "2016-06-28", "close": 29.0, "volume": 900.0}, {"date": "2016-06-29", "close": 29.1, "volume": 740.0}, {"date": "2016-06-30", "close": 29.12, "volume": 1100.0}, {"date": "2016-07-04", "close": 29.12, "volume": 0.0}, {"date": "2016-07-05", "close": 29.12, "volume": 368.0}, {"date": "2016-07-06", "close": 28.88, "volume": 1014.0}, {"date": "2016-07-07", "close": 28.88, "volume": 0.0}, {"date": "2016-07-08", "close": 28.75, "volume": 800.0}, {"date": "2016-07-11", "close": 28.8, "volume": 160.0}, {"date": "2016-07-12", "close": 28.8, "volume": 0.0}, {"date": "2016-07-13", "close": 28.8, "volume": 0.0}, {"date": "2016-07-14", "close": 28.8, "volume": 0.0}, {"date": "2016-07-15", "close": 28.8, "volume": 0.0}, {"date": "2016-07-18", "close": 29.5, "volume": 2417.0}, {"date": "2016-07-19", "close": 29.5, "volume": 0.0}, {"date": "2016-07-20", "close": 29.26, "volume": 513.0}, {"date": "2016-07-21", "close": 29.12, "volume": 1000.0}, {"date": "2016-07-22", "close": 29.12, "volume": 3.0}, {"date": "2016-07-25", "close": 29.49, "volume": 150.0}, {"date": "2016-07-26", "close": 29.49, "volume": 300.0}, {"date": "2016-07-27", "close": 29.49, "volume": 0.0}, {"date": "2016-07-28", "close": 29.49, "volume": 0.0}, {"date": "2016-07-29", "close": 29.4, "volume": 449.0}, {"date": "2016-08-02", "close": 29.4, "volume": 468.0}, {"date": "2016-08-03", "close": 29.4, "volume": 0.0}, {"date": "2016-08-04", "close": 29.35, "volume": 400.0}, {"date": "2016-08-05", "close": 29.35, "volume": 0.0}, {"date": "2016-08-08", "close": 29.37, "volume": 185.0}, {"date": "2016-08-09", "close": 29.25, "volume": 1076.0}, {"date": "2016-08-10", "close": 29.25, "volume": 0.0}, {"date": "2016-08-11", "close": 29.25, "volume": 317.0}, {"date": "2016-08-12", "close": 29.25, "volume": 0.0}, {"date": "2016-08-15", "close": 29.25, "volume": 0.0}, {"date": "2016-08-16", "close": 29.49, "volume": 560.0}, {"date": "2016-08-17", "close": 29.49, "volume": 1050.0}, {"date": "2016-08-18", "close": 29.49, "volume": 1000.0}, {"date": "2016-08-19", "close": 29.49, "volume": 1000.0}, {"date": "2016-08-22", "close": 29.49, "volume": 1000.0}, {"date": "2016-08-23", "close": 29.49, "volume": 1000.0}, {"date": "2016-08-24", "close": 29.49, "volume": 1000.0}, {"date": "2016-08-25", "close": 29.49, "volume": 1000.0}, {"date": "2016-08-26", "close": 29.49, "volume": 1000.0}, {"date": "2016-08-29", "close": 29.49, "volume": 1400.0}, {"date": "2016-08-30", "close": 29.35, "volume": 1700.0}, {"date": "2016-08-31", "close": 29.35, "volume": 1085.0}, {"date": "2016-09-01", "close": 29.49, "volume": 1100.0}, {"date": "2016-09-02", "close": 29.35, "volume": 1600.0}, {"date": "2016-09-06", "close": 29.35, "volume": 1000.0}, {"date": "2016-09-07", "close": 29.35, "volume": 2000.0}, {"date": "2016-09-08", "close": 29.35, "volume": 1700.0}, {"date": "2016-09-09", "close": 29.35, "volume": 1000.0}, {"date": "2016-09-12", "close": 29.25, "volume": 1150.0}, {"date": "2016-09-13", "close": 29.25, "volume": 1900.0}, {"date": "2016-09-14", "close": 29.25, "volume": 900.0}, {"date": "2016-09-16", "close": 29.15, "volume": 500.0}, {"date": "2016-09-20", "close": 29.05, "volume": 1200.0}, {"date": "2016-09-22", "close": 29.25, "volume": 1000.0}, {"date": "2016-09-23", "close": 29.12, "volume": 500.0}, {"date": "2016-09-26", "close": 29.12, "volume": 40.0}, {"date": "2016-09-29", "close": 29.12, "volume": 147.0}, {"date": "2016-10-03", "close": 29.12, "volume": 250.0}, {"date": "2016-10-04", "close": 29.39, "volume": 650.0}, {"date": "2016-10-06", "close": 29.39, "volume": 10.0}, {"date": "2016-10-07", "close": 29.13, "volume": 310.0}, {"date": "2016-10-12", "close": 29.12, "volume": 218.0}, {"date": "2016-10-18", "close": 29.12, "volume": 100.0}, {"date": "2016-10-19", "close": 29.14, "volume": 790.0}, {"date": "2016-10-20", "close": 28.75, "volume": 1600.0}, {"date": "2016-10-21", "close": 28.91, "volume": 100.0}, {"date": "2016-10-25", "close": 29.0, "volume": 1800.0}, {"date": "2016-10-27", "close": 29.1, "volume": 1400.0}, {"date": "2016-11-02", "close": 29.0, "volume": 500.0}, {"date": "2016-11-07", "close": 29.1, "volume": 500.0}, {"date": "2016-11-09", "close": 29.15, "volume": 424.0}, {"date": "2016-11-14", "close": 29.99, "volume": 220.0}, {"date": "2016-11-15", "close": 29.99, "volume": 90.0}, {"date": "2016-11-16", "close": 29.5, "volume": 2160.0}, {"date": "2016-11-21", "close": 29.97, "volume": 520.0}, {"date": "2016-11-23", "close": 29.9, "volume": 600.0}, {"date": "2016-11-28", "close": 29.63, "volume": 700.0}, {"date": "2016-11-29", "close": 29.63, "volume": 800.0}, {"date": "2016-11-30", "close": 29.64, "volume": 1100.0}, {"date": "2016-12-02", "close": 29.64, "volume": 75.0}, {"date": "2016-12-07", "close": 30.0, "volume": 240.0}, {"date": "2016-12-08", "close": 30.0, "volume": 13005.0}, {"date": "2016-12-12", "close": 30.0, "volume": 100.0}, {"date": "2016-12-13", "close": 29.87, "volume": 420.0}, {"date": "2016-12-14", "close": 29.87, "volume": 600.0}, {"date": "2016-12-15", "close": 30.0, "volume": 300.0}, {"date": "2016-12-19", "close": 30.0, "volume": 1600.0}, {"date": "2016-12-20", "close": 29.75, "volume": 4282.0}, {"date": "2016-12-21", "close": 29.75, "volume": 300.0}, {"date": "2016-12-28", "close": 29.75, "volume": 15.0}, {"date": "2017-01-03", "close": 30.02, "volume": 535.0}, {"date": "2017-01-04", "close": 30.0, "volume": 1200.0}, {"date": "2017-01-05", "close": 30.6, "volume": 280.0}, {"date": "2017-01-06", "close": 30.75, "volume": 1500.0}, {"date": "2017-01-09", "close": 30.87, "volume": 300.0}, {"date": "2017-01-10", "close": 30.99, "volume": 310.0}, {"date": "2017-01-12", "close": 30.5, "volume": 1260.0}, {"date": "2017-01-13", "close": 30.37, "volume": 700.0}, {"date": "2017-01-16", "close": 30.99, "volume": 240.0}, {"date": "2017-01-18", "close": 30.5, "volume": 200.0}, {"date": "2017-01-20", "close": 30.88, "volume": 162.0}, {"date": "2017-01-23", "close": 30.88, "volume": 950.0}, {"date": "2017-01-25", "close": 30.88, "volume": 300.0}, {"date": "2017-01-26", "close": 30.88, "volume": 200.0}, {"date": "2017-01-27", "close": 30.88, "volume": 33.0}, {"date": "2017-01-31", "close": 30.87, "volume": 100.0}, {"date": "2017-02-01", "close": 30.62, "volume": 1040.0}, {"date": "2017-02-02", "close": 30.88, "volume": 180.0}, {"date": "2017-02-03", "close": 30.88, "volume": 370.0}, {"date": "2017-02-06", "close": 30.88, "volume": 100.0}, {"date": "2017-02-10", "close": 30.87, "volume": 200.0}, {"date": "2017-02-14", "close": 32.0, "volume": 1900.0}, {"date": "2017-02-15", "close": 32.0, "volume": 180.0}, {"date": "2017-02-16", "close": 32.0, "volume": 10.0}, {"date": "2017-02-17", "close": 32.01, "volume": 845.0}, {"date": "2017-02-23", "close": 32.5, "volume": 500.0}, {"date": "2017-02-24", "close": 32.62, "volume": 100.0}, {"date": "2017-02-27", "close": 32.75, "volume": 500.0}, {"date": "2017-02-28", "close": 33.0, "volume": 120.0}, {"date": "2017-03-01", "close": 33.49, "volume": 500.0}, {"date": "2017-03-02", "close": 33.25, "volume": 720.0}, {"date": "2017-03-03", "close": 33.25, "volume": 100.0}, {"date": "2017-03-06", "close": 33.61, "volume": 1700.0}, {"date": "2017-03-07", "close": 33.5, "volume": 500.0}, {"date": "2017-03-08", "close": 33.5, "volume": 25.0}, {"date": "2017-03-14", "close": 33.5, "volume": 400.0}, {"date": "2017-03-15", "close": 33.37, "volume": 535.0}, {"date": "2017-03-16", "close": 33.5, "volume": 2509.0}, {"date": "2017-03-20", "close": 33.5, "volume": 1.0}, {"date": "2017-03-21", "close": 33.52, "volume": 100.0}, {"date": "2017-03-22", "close": 33.37, "volume": 100.0}, {"date": "2017-03-24", "close": 33.25, "volume": 1403.0}, {"date": "2017-03-27", "close": 33.33, "volume": 200.0}, {"date": "2017-03-29", "close": 33.6, "volume": 1200.0}, {"date": "2017-04-03", "close": 33.7, "volume": 675.0}, {"date": "2017-04-04", "close": 33.65, "volume": 1025.0}, {"date": "2017-04-05", "close": 33.55, "volume": 135.0}, {"date": "2017-04-06", "close": 33.55, "volume": 110.0}, {"date": "2017-04-10", "close": 33.5, "volume": 300.0}, {"date": "2017-04-11", "close": 33.5, "volume": 59.0}, {"date": "2017-04-12", "close": 33.5, "volume": 1.0}, {"date": "2017-04-13", "close": 33.5, "volume": 100.0}, {"date": "2017-04-17", "close": 33.5, "volume": 100.0}, {"date": "2017-04-18", "close": 33.5, "volume": 90.0}, {"date": "2017-04-19", "close": 33.99, "volume": 100.0}, {"date": "2017-04-21", "close": 34.0, "volume": 280.0}, {"date": "2017-04-26", "close": 34.0, "volume": 1451.0}, {"date": "2017-04-27", "close": 34.49, "volume": 100.0}, {"date": "2017-04-28", "close": 34.5, "volume": 100.0}, {"date": "2017-05-01", "close": 35.25, "volume": 2600.0}, {"date": "2017-05-02", "close": 35.5, "volume": 817.0}, {"date": "2017-05-03", "close": 36.0, "volume": 1210.0}, {"date": "2017-05-08", "close": 36.5, "volume": 220.0}, {"date": "2017-05-10", "close": 37.0, "volume": 800.0}, {"date": "2017-05-11", "close": 36.99, "volume": 900.0}, {"date": "2017-05-12", "close": 36.99, "volume": 66.0}, {"date": "2017-05-18", "close": 37.62, "volume": 620.0}, {"date": "2017-05-19", "close": 37.62, "volume": 25.0}, {"date": "2017-05-23", "close": 37.5, "volume": 185.0}, {"date": "2017-05-24", "close": 37.5, "volume": 48.0}, {"date": "2017-05-25", "close": 37.75, "volume": 400.0}, {"date": "2017-05-26", "close": 38.0, "volume": 580.0}, {"date": "2017-05-29", "close": 37.99, "volume": 146.0}, {"date": "2017-06-01", "close": 37.95, "volume": 300.0}, {"date": "2017-06-02", "close": 37.95, "volume": 100.0}, {"date": "2017-06-05", "close": 37.75, "volume": 1000.0}, {"date": "2017-06-06", "close": 37.5, "volume": 397.0}, {"date": "2017-06-08", "close": 37.5, "volume": 500.0}, {"date": "2017-06-09", "close": 37.75, "volume": 430.0}, {"date": "2017-06-12", "close": 37.75, "volume": 265.0}, {"date": "2017-06-13", "close": 37.75, "volume": 400.0}, {"date": "2017-06-14", "close": 37.5, "volume": 200.0}, {"date": "2017-06-16", "close": 37.6, "volume": 2095.0}, {"date": "2017-06-19", "close": 37.25, "volume": 500.0}, {"date": "2017-06-20", "close": 34.0, "volume": 3551.0}, {"date": "2017-06-21", "close": 34.1, "volume": 925.0}, {"date": "2017-06-22", "close": 34.25, "volume": 960.0}, {"date": "2017-06-23", "close": 34.25, "volume": 1660.0}, {"date": "2017-06-26", "close": 33.8, "volume": 300.0}, {"date": "2017-06-27", "close": 33.75, "volume": 125.0}, {"date": "2017-06-30", "close": 34.37, "volume": 225.0}, {"date": "2017-07-04", "close": 35.5, "volume": 674.0}, {"date": "2017-07-05", "close": 35.61, "volume": 213.0}, {"date": "2017-07-06", "close": 35.61, "volume": 30.0}, {"date": "2017-07-07", "close": 35.0, "volume": 300.0}, {"date": "2017-07-10", "close": 35.25, "volume": 600.0}, {"date": "2017-07-12", "close": 35.01, "volume": 800.0}, {"date": "2017-07-13", "close": 34.9, "volume": 1332.0}, {"date": "2017-07-14", "close": 34.9, "volume": 1000.0}, {"date": "2017-07-17", "close": 34.9, "volume": 20.0}, {"date": "2017-07-18", "close": 34.9, "volume": 2300.0}, {"date": "2017-07-20", "close": 35.1, "volume": 3410.0}, {"date": "2017-07-24", "close": 34.75, "volume": 6931.0}, {"date": "2017-07-25", "close": 34.8, "volume": 258.0}, {"date": "2017-07-26", "close": 34.8, "volume": 42.0}, {"date": "2017-07-27", "close": 34.9, "volume": 3186.0}, {"date": "2017-07-28", "close": 34.9, "volume": 61.0}, {"date": "2017-07-31", "close": 34.9, "volume": 47.0}, {"date": "2017-08-01", "close": 34.9, "volume": 99.0}, {"date": "2017-08-03", "close": 35.0, "volume": 329.0}, {"date": "2017-08-04", "close": 35.0, "volume": 338.0}, {"date": "2017-08-08", "close": 35.1, "volume": 266.0}, {"date": "2017-08-09", "close": 35.1, "volume": 226.0}, {"date": "2017-08-10", "close": 35.36, "volume": 610.0}, {"date": "2017-08-14", "close": 35.35, "volume": 1160.0}, {"date": "2017-08-17", "close": 35.0, "volume": 600.0}, {"date": "2017-08-21", "close": 35.0, "volume": 2500.0}, {"date": "2017-08-22", "close": 35.35, "volume": 100.0}, {"date": "2017-08-23", "close": 35.0, "volume": 3000.0}, {"date": "2017-08-24", "close": 35.0, "volume": 6421.0}, {"date": "2017-08-25", "close": 35.0, "volume": 10050.0}, {"date": "2017-08-28", "close": 34.9, "volume": 912.0}, {"date": "2017-08-30", "close": 34.9, "volume": 50.0}, {"date": "2017-08-31", "close": 34.8, "volume": 12600.0}, {"date": "2017-09-01", "close": 34.8, "volume": 775.0}, {"date": "2017-09-05", "close": 34.29, "volume": 1465.0}, {"date": "2017-09-06", "close": 34.9, "volume": 1400.0}, {"date": "2017-09-07", "close": 34.8, "volume": 1000.0}, {"date": "2017-09-08", "close": 34.85, "volume": 300.0}, {"date": "2017-09-11", "close": 34.8, "volume": 1000.0}, {"date": "2017-09-12", "close": 34.68, "volume": 100.0}, {"date": "2017-09-13", "close": 34.8, "volume": 460.0}, {"date": "2017-09-14", "close": 34.8, "volume": 28.0}, {"date": "2017-09-15", "close": 35.0, "volume": 541.0}, {"date": "2017-09-19", "close": 34.9, "volume": 137.0}, {"date": "2017-09-20", "close": 34.9, "volume": 2900.0}, {"date": "2017-09-21", "close": 34.9, "volume": 13400.0}, {"date": "2017-09-25", "close": 35.0, "volume": 365.0}, {"date": "2017-09-26", "close": 35.0, "volume": 50.0}, {"date": "2017-09-27", "close": 35.24, "volume": 1740.0}, {"date": "2017-09-29", "close": 35.49, "volume": 100.0}, {"date": "2017-10-02", "close": 35.47, "volume": 690.0}, {"date": "2017-10-04", "close": 35.5, "volume": 100.0}, {"date": "2017-10-05", "close": 35.94, "volume": 2170.0}, {"date": "2017-10-10", "close": 35.94, "volume": 25.0}, {"date": "2017-10-11", "close": 37.0, "volume": 972.0}, {"date": "2017-10-17", "close": 37.0, "volume": 360.0}, {"date": "2017-10-23", "close": 37.0, "volume": 57.0}, {"date": "2017-10-24", "close": 37.0, "volume": 820.0}, {"date": "2017-10-27", "close": 37.0, "volume": 100.0}, {"date": "2017-10-30", "close": 37.0, "volume": 38.0}, {"date": "2017-10-31", "close": 36.5, "volume": 1400.0}, {"date": "2017-11-01", "close": 36.99, "volume": 140.0}, {"date": "2017-11-02", "close": 36.53, "volume": 800.0}, {"date": "2017-11-06", "close": 37.0, "volume": 920.0}, {"date": "2017-11-07", "close": 37.0, "volume": 3.0}, {"date": "2017-11-09", "close": 37.0, "volume": 500.0}, {"date": "2017-11-10", "close": 37.0, "volume": 1000.0}, {"date": "2017-11-13", "close": 35.38, "volume": 300.0}, {"date": "2017-11-14", "close": 37.0, "volume": 500.0}, {"date": "2017-11-15", "close": 37.0, "volume": 3801.0}, {"date": "2017-11-17", "close": 38.5, "volume": 1810.0}, {"date": "2017-11-20", "close": 37.5, "volume": 33700.0}, {"date": "2017-11-21", "close": 37.5, "volume": 2500.0}, {"date": "2017-11-22", "close": 37.5, "volume": 10900.0}, {"date": "2017-11-23", "close": 37.5, "volume": 50.0}, {"date": "2017-11-27", "close": 37.65, "volume": 400.0}, {"date": "2017-11-28", "close": 38.53, "volume": 1260.0}, {"date": "2017-11-29", "close": 38.53, "volume": 1.0}, {"date": "2017-12-01", "close": 38.3, "volume": 600.0}, {"date": "2017-12-04", "close": 37.97, "volume": 506.0}, {"date": "2017-12-06", "close": 39.0, "volume": 200.0}, {"date": "2017-12-07", "close": 38.0, "volume": 4673.0}, {"date": "2017-12-11", "close": 38.47, "volume": 250.0}, {"date": "2017-12-12", "close": 38.47, "volume": 200.0}, {"date": "2017-12-14", "close": 39.75, "volume": 200.0}, {"date": "2017-12-15", "close": 40.5, "volume": 1200.0}, {"date": "2017-12-18", "close": 40.5, "volume": 25.0}, {"date": "2017-12-19", "close": 43.01, "volume": 1800.0}, {"date": "2017-12-20", "close": 45.12, "volume": 200.0}, {"date": "2017-12-21", "close": 45.99, "volume": 230.0}, {"date": "2017-12-22", "close": 45.78, "volume": 1400.0}, {"date": "2017-12-27", "close": 48.53, "volume": 1067.0}, {"date": "2017-12-28", "close": 48.5, "volume": 1450.0}, {"date": "2017-12-29", "close": 47.0, "volume": 1000.0}, {"date": "2018-01-02", "close": 47.0, "volume": 75.0}, {"date": "2018-01-03", "close": 46.5, "volume": 100.0}, {"date": "2018-01-04", "close": 46.5, "volume": 157.0}, {"date": "2018-01-05", "close": 46.4, "volume": 1100.0}, {"date": "2018-01-08", "close": 46.4, "volume": 50.0}, {"date": "2018-01-10", "close": 46.0, "volume": 600.0}, {"date": "2018-01-11", "close": 45.0, "volume": 970.0}, {"date": "2018-01-12", "close": 45.5, "volume": 1800.0}, {"date": "2018-01-15", "close": 45.5, "volume": 600.0}, {"date": "2018-01-16", "close": 45.6, "volume": 500.0}, {"date": "2018-01-17", "close": 45.5, "volume": 920.0}, {"date": "2018-01-18", "close": 45.5, "volume": 20.0}, {"date": "2018-01-19", "close": 45.5, "volume": 25.0}, {"date": "2018-01-24", "close": 45.5, "volume": 25.0}, {"date": "2018-01-26", "close": 44.0, "volume": 650.0}, {"date": "2018-01-29", "close": 44.2, "volume": 800.0}, {"date": "2018-01-30", "close": 44.0, "volume": 100.0}, {"date": "2018-01-31", "close": 44.0, "volume": 400.0}, {"date": "2018-02-01", "close": 44.0, "volume": 12.0}, {"date": "2018-02-02", "close": 42.99, "volume": 630.0}, {"date": "2018-02-05", "close": 39.36, "volume": 1216.0}, {"date": "2018-02-06", "close": 42.62, "volume": 350.0}, {"date": "2018-02-07", "close": 43.8, "volume": 450.0}, {"date": "2018-02-09", "close": 42.51, "volume": 100.0}, {"date": "2018-02-12", "close": 43.99, "volume": 337.0}, {"date": "2018-02-13", "close": 42.5, "volume": 390.0}, {"date": "2018-02-15", "close": 42.5, "volume": 335.0}, {"date": "2018-02-20", "close": 42.5, "volume": 87.0}, {"date": "2018-02-22", "close": 43.0, "volume": 325.0}, {"date": "2018-02-23", "close": 43.0, "volume": 200.0}, {"date": "2018-02-26", "close": 42.5, "volume": 2110.0}, {"date": "2018-02-27", "close": 42.6, "volume": 100.0}, {"date": "2018-03-01", "close": 42.6, "volume": 850.0}, {"date": "2018-03-12", "close": 44.23, "volume": 710.0}, {"date": "2018-03-13", "close": 45.5, "volume": 200.0}, {"date": "2018-03-14", "close": 45.49, "volume": 100.0}, {"date": "2018-03-20", "close": 45.49, "volume": 100.0}, {"date": "2018-03-22", "close": 44.1, "volume": 235.0}, {"date": "2018-03-26", "close": 44.11, "volume": 100.0}, {"date": "2018-04-02", "close": 44.1, "volume": 100.0}, {"date": "2018-04-03", "close": 44.1, "volume": 100.0}, {"date": "2018-04-06", "close": 44.1, "volume": 40.0}, {"date": "2018-04-10", "close": 43.75, "volume": 300.0}, {"date": "2018-04-11", "close": 43.99, "volume": 120.0}, {"date": "2018-04-13", "close": 44.0, "volume": 200.0}, {"date": "2018-04-16", "close": 43.0, "volume": 6500.0}, {"date": "2018-04-19", "close": 43.0, "volume": 62.0}, {"date": "2018-04-20", "close": 43.0, "volume": 1520.0}, {"date": "2018-04-23", "close": 42.5, "volume": 4490.0}, {"date": "2018-04-24", "close": 42.5, "volume": 2700.0}, {"date": "2018-04-25", "close": 42.5, "volume": 5650.0}, {"date": "2018-04-26", "close": 43.0, "volume": 600.0}, {"date": "2018-04-27", "close": 43.0, "volume": 1500.0}, {"date": "2018-04-30", "close": 44.4, "volume": 550.0}, {"date": "2018-05-01", "close": 43.0, "volume": 700.0}, {"date": "2018-05-02", "close": 43.0, "volume": 730.0}, {"date": "2018-05-03", "close": 43.0, "volume": 300.0}, {"date": "2018-05-07", "close": 42.5, "volume": 2100.0}, {"date": "2018-05-08", "close": 42.51, "volume": 677.0}, {"date": "2018-05-10", "close": 45.0, "volume": 400.0}, {"date": "2018-05-11", "close": 45.0, "volume": 1000.0}, {"date": "2018-05-14", "close": 45.25, "volume": 375.0}, {"date": "2018-05-15", "close": 44.625, "volume": 150.0}, {"date": "2018-05-16", "close": 45.75, "volume": 225.0}, {"date": "2018-05-18", "close": 45.75, "volume": 300.0}, {"date": "2018-05-22", "close": 45.75, "volume": 300.0}, {"date": "2018-05-23", "close": 45.75, "volume": 501.0}, {"date": "2018-05-24", "close": 47.0, "volume": 700.0}, {"date": "2018-05-28", "close": 47.0, "volume": 163.0}, {"date": "2018-05-29", "close": 46.0, "volume": 100.0}, {"date": "2018-06-04", "close": 46.0, "volume": 330.0}, {"date": "2018-06-05", "close": 46.0, "volume": 30.0}, {"date": "2018-06-06", "close": 46.0, "volume": 1300.0}, {"date": "2018-06-07", "close": 45.0, "volume": 200.0}, {"date": "2018-06-08", "close": 45.0, "volume": 200.0}, {"date": "2018-06-12", "close": 45.0, "volume": 1300.0}, {"date": "2018-06-13", "close": 45.99, "volume": 3050.0}, {"date": "2018-06-14", "close": 46.0, "volume": 300.0}, {"date": "2018-06-18", "close": 45.99, "volume": 100.0}, {"date": "2018-06-19", "close": 45.99, "volume": 5.0}, {"date": "2018-06-21", "close": 45.25, "volume": 260.0}, {"date": "2018-06-22", "close": 46.0, "volume": 620.0}, {"date": "2018-06-26", "close": 48.0, "volume": 500.0}, {"date": "2018-06-27", "close": 47.01, "volume": 1540.0}, {"date": "2018-06-28", "close": 47.25, "volume": 300.0}, {"date": "2018-07-03", "close": 47.99, "volume": 100.0}, {"date": "2018-07-05", "close": 47.99, "volume": 150.0}, {"date": "2018-07-06", "close": 47.99, "volume": 50.0}, {"date": "2018-07-09", "close": 47.5, "volume": 600.0}, {"date": "2018-07-10", "close": 48.5, "volume": 500.0}, {"date": "2018-07-11", "close": 48.5, "volume": 18.0}, {"date": "2018-07-12", "close": 48.5, "volume": 100.0}, {"date": "2018-07-13", "close": 47.51, "volume": 100.0}, {"date": "2018-07-17", "close": 47.8, "volume": 200.0}, {"date": "2018-07-18", "close": 47.8, "volume": 23.0}, {"date": "2018-07-19", "close": 47.8, "volume": 42.0}, {"date": "2018-07-20", "close": 47.65, "volume": 500.0}, {"date": "2018-07-23", "close": 47.65, "volume": 1020.0}, {"date": "2018-07-24", "close": 50.0, "volume": 3116.0}, {"date": "2018-07-25", "close": 50.0, "volume": 20.0}, {"date": "2018-07-27", "close": 49.49, "volume": 100.0}, {"date": "2018-07-30", "close": 49.5, "volume": 200.0}, {"date": "2018-07-31", "close": 49.45, "volume": 200.0}, {"date": "2018-08-01", "close": 49.5, "volume": 500.0}, {"date": "2018-08-02", "close": 49.5, "volume": 50.0}, {"date": "2018-08-03", "close": 49.5, "volume": 200.0}, {"date": "2018-08-07", "close": 49.51, "volume": 9600.0}, {"date": "2018-08-08", "close": 49.51, "volume": 34.0}, {"date": "2018-08-09", "close": 50.0, "volume": 980.0}, {"date": "2018-08-13", "close": 51.75, "volume": 300.0}, {"date": "2018-08-14", "close": 50.0, "volume": 5100.0}, {"date": "2018-08-15", "close": 51.5, "volume": 440.0}, {"date": "2018-08-16", "close": 51.0, "volume": 720.0}, {"date": "2018-08-20", "close": 50.25, "volume": 276.0}, {"date": "2018-08-21", "close": 51.0, "volume": 1330.0}, {"date": "2018-08-27", "close": 50.5, "volume": 5750.0}, {"date": "2018-08-30", "close": 50.5, "volume": 370.0}, {"date": "2018-08-31", "close": 51.0, "volume": 400.0}, {"date": "2018-09-04", "close": 51.0, "volume": 200.0}, {"date": "2018-09-05", "close": 50.0, "volume": 2700.0}, {"date": "2018-09-06", "close": 50.0, "volume": 163.0}, {"date": "2018-09-10", "close": 50.0, "volume": 1000.0}, {"date": "2018-09-11", "close": 49.19, "volume": 6850.0}, {"date": "2018-09-12", "close": 48.51, "volume": 100.0}, {"date": "2018-09-13", "close": 48.41, "volume": 100.0}, {"date": "2018-09-14", "close": 49.25, "volume": 200.0}, {"date": "2018-09-17", "close": 48.25, "volume": 364.0}, {"date": "2018-09-18", "close": 49.0, "volume": 1000.0}, {"date": "2018-09-19", "close": 47.65, "volume": 2950.0}, {"date": "2018-09-24", "close": 49.2, "volume": 1310.0}, {"date": "2018-09-25", "close": 48.99, "volume": 100.0}, {"date": "2018-10-01", "close": 48.5, "volume": 641.0}, {"date": "2018-10-04", "close": 48.0, "volume": 1400.0}, {"date": "2018-10-09", "close": 47.65, "volume": 2050.0}, {"date": "2018-10-10", "close": 47.0, "volume": 2270.0}, {"date": "2018-10-11", "close": 45.09, "volume": 5825.0}, {"date": "2018-10-12", "close": 46.5, "volume": 1716.0}, {"date": "2018-10-15", "close": 46.8, "volume": 400.0}, {"date": "2018-10-16", "close": 46.8, "volume": 700.0}, {"date": "2018-10-19", "close": 46.8, "volume": 870.0}, {"date": "2018-10-22", "close": 46.09, "volume": 200.0}, {"date": "2018-10-23", "close": 46.59, "volume": 1550.0}, {"date": "2018-10-24", "close": 46.3, "volume": 1003.0}, {"date": "2018-10-25", "close": 46.65, "volume": 1100.0}, {"date": "2018-10-26", "close": 46.65, "volume": 1.0}, {"date": "2018-10-29", "close": 46.65, "volume": 21.0}, {"date": "2018-10-30", "close": 46.88, "volume": 475.0}, {"date": "2018-10-31", "close": 46.53, "volume": 200.0}, {"date": "2018-11-01", "close": 46.99, "volume": 339.0}, {"date": "2018-11-02", "close": 46.8, "volume": 100.0}, {"date": "2018-11-06", "close": 47.0, "volume": 271.0}, {"date": "2018-11-07", "close": 47.0, "volume": 76.0}, {"date": "2018-11-08", "close": 46.05, "volume": 700.0}, {"date": "2018-11-09", "close": 44.15, "volume": 552.0}, {"date": "2018-11-12", "close": 44.5, "volume": 100.0}, {"date": "2018-11-13", "close": 45.2, "volume": 100.0}, {"date": "2018-11-14", "close": 45.0, "volume": 2400.0}, {"date": "2018-11-15", "close": 44.84, "volume": 470.0}, {"date": "2018-11-16", "close": 45.5, "volume": 2008.0}, {"date": "2018-11-19", "close": 45.01, "volume": 1605.0}, {"date": "2018-11-23", "close": 45.01, "volume": 14.0}, {"date": "2018-11-26", "close": 44.75, "volume": 1300.0}, {"date": "2018-11-27", "close": 44.7, "volume": 2100.0}, {"date": "2018-11-28", "close": 45.0, "volume": 21750.0}, {"date": "2018-11-29", "close": 45.0, "volume": 2600.0}, {"date": "2018-11-30", "close": 46.0, "volume": 300.0}, {"date": "2018-12-03", "close": 47.75, "volume": 600.0}, {"date": "2018-12-04", "close": 47.4, "volume": 100.0}, {"date": "2018-12-06", "close": 47.4, "volume": 70.0}, {"date": "2018-12-10", "close": 47.4, "volume": 75.0}, {"date": "2018-12-11", "close": 47.5, "volume": 2339.0}, {"date": "2018-12-12", "close": 47.16, "volume": 100.0}, {"date": "2018-12-13", "close": 47.02, "volume": 1026.0}, {"date": "2018-12-14", "close": 46.5, "volume": 400.0}, {"date": "2018-12-17", "close": 46.1, "volume": 280.0}, {"date": "2018-12-18", "close": 46.1, "volume": 1000.0}, {"date": "2018-12-20", "close": 45.45, "volume": 11300.0}, {"date": "2018-12-21", "close": 45.8, "volume": 160.0}, {"date": "2018-12-24", "close": 45.75, "volume": 305.0}, {"date": "2018-12-27", "close": 44.25, "volume": 1190.0}, {"date": "2018-12-28", "close": 44.5, "volume": 460.0}, {"date": "2018-12-31", "close": 45.0, "volume": 1800.0}, {"date": "2019-01-02", "close": 45.8, "volume": 720.0}, {"date": "2019-01-03", "close": 45.45, "volume": 200.0}, {"date": "2019-01-08", "close": 46.35, "volume": 309.0}, {"date": "2019-01-09", "close": 47.55, "volume": 1200.0}, {"date": "2019-01-10", "close": 47.55, "volume": 350.0}, {"date": "2019-01-11", "close": 47.89, "volume": 164.0}, {"date": "2019-01-15", "close": 48.24, "volume": 200.0}, {"date": "2019-01-16", "close": 49.5, "volume": 595.0}, {"date": "2019-01-18", "close": 50.25, "volume": 1350.0}, {"date": "2019-01-21", "close": 50.24, "volume": 300.0}, {"date": "2019-01-22", "close": 50.24, "volume": 105.0}, {"date": "2019-01-24", "close": 50.48, "volume": 330.0}, {"date": "2019-01-25", "close": 50.48, "volume": 4.0}, {"date": "2019-01-28", "close": 50.25, "volume": 1610.0}, {"date": "2019-01-29", "close": 50.25, "volume": 130.0}, {"date": "2019-01-30", "close": 50.0, "volume": 500.0}, {"date": "2019-01-31", "close": 50.25, "volume": 2900.0}, {"date": "2019-02-04", "close": 49.01, "volume": 1420.0}, {"date": "2019-02-05", "close": 48.7, "volume": 900.0}, {"date": "2019-02-06", "close": 48.1, "volume": 100.0}, {"date": "2019-02-08", "close": 49.04, "volume": 800.0}, {"date": "2019-02-13", "close": 49.7, "volume": 500.0}, {"date": "2019-02-19", "close": 50.0, "volume": 3000.0}, {"date": "2019-02-20", "close": 50.0, "volume": 568.0}, {"date": "2019-02-21", "close": 50.0, "volume": 930.0}, {"date": "2019-02-22", "close": 50.0, "volume": 200.0}, {"date": "2019-02-26", "close": 50.0, "volume": 200.0}, {"date": "2019-02-27", "close": 50.0, "volume": 1000.0}, {"date": "2019-03-01", "close": 49.0, "volume": 900.0}, {"date": "2019-03-04", "close": 49.0, "volume": 20.0}, {"date": "2019-03-05", "close": 48.1, "volume": 600.0}, {"date": "2019-03-07", "close": 48.5, "volume": 100.0}, {"date": "2019-03-08", "close": 48.49, "volume": 200.0}, {"date": "2019-03-11", "close": 48.4, "volume": 561.0}, {"date": "2019-03-12", "close": 48.25, "volume": 100.0}, {"date": "2019-03-14", "close": 48.49, "volume": 281.0}, {"date": "2019-03-18", "close": 48.49, "volume": 50.0}, {"date": "2019-03-19", "close": 48.25, "volume": 1000.0}, {"date": "2019-03-21", "close": 47.5, "volume": 2000.0}, {"date": "2019-03-27", "close": 47.5, "volume": 15.0}, {"date": "2019-03-28", "close": 47.75, "volume": 400.0}, {"date": "2019-04-02", "close": 48.0, "volume": 200.0}, {"date": "2019-04-03", "close": 48.0, "volume": 400.0}, {"date": "2019-04-04", "close": 48.0, "volume": 275.0}, {"date": "2019-04-05", "close": 48.25, "volume": 900.0}, {"date": "2019-04-08", "close": 48.25, "volume": 100.0}, {"date": "2019-04-09", "close": 48.25, "volume": 100.0}, {"date": "2019-04-10", "close": 48.25, "volume": 87.0}, {"date": "2019-04-11", "close": 48.0, "volume": 110.0}, {"date": "2019-04-16", "close": 47.75, "volume": 940.0}, {"date": "2019-04-17", "close": 47.75, "volume": 125.0}, {"date": "2019-04-18", "close": 47.75, "volume": 800.0}, {"date": "2019-04-23", "close": 47.76, "volume": 100.0}, {"date": "2019-04-24", "close": 47.76, "volume": 190.0}, {"date": "2019-04-29", "close": 47.6, "volume": 1600.0}, {"date": "2019-04-30", "close": 47.76, "volume": 400.0}, {"date": "2019-05-01", "close": 47.51, "volume": 300.0}, {"date": "2019-05-02", "close": 47.3, "volume": 470.0}, {"date": "2019-05-03", "close": 47.75, "volume": 700.0}, {"date": "2019-05-07", "close": 47.8, "volume": 2800.0}, {"date": "2019-05-08", "close": 47.25, "volume": 10150.0}, {"date": "2019-05-09", "close": 47.21, "volume": 100.0}, {"date": "2019-05-14", "close": 47.24, "volume": 415.0}, {"date": "2019-05-15", "close": 47.25, "volume": 200.0}, {"date": "2019-05-16", "close": 47.23, "volume": 4400.0}, {"date": "2019-05-21", "close": 47.35, "volume": 500.0}, {"date": "2019-05-23", "close": 48.0, "volume": 1100.0}, {"date": "2019-05-24", "close": 48.34, "volume": 200.0}, {"date": "2019-05-28", "close": 48.34, "volume": 50.0}, {"date": "2019-05-30", "close": 47.93, "volume": 100.0}, {"date": "2019-06-04", "close": 47.38, "volume": 3000.0}, {"date": "2019-06-05", "close": 47.24, "volume": 300.0}, {"date": "2019-06-07", "close": 48.0, "volume": 137.0}, {"date": "2019-06-12", "close": 49.8, "volume": 400.0}, {"date": "2019-06-14", "close": 50.0, "volume": 550.0}, {"date": "2019-06-18", "close": 51.25, "volume": 877.0}, {"date": "2019-06-24", "close": 50.2, "volume": 365.0}, {"date": "2019-06-25", "close": 49.86, "volume": 130.0}, {"date": "2019-06-26", "close": 49.51, "volume": 200.0}, {"date": "2019-06-27", "close": 51.0, "volume": 500.0}, {"date": "2019-06-28", "close": 51.25, "volume": 434.0}, {"date": "2019-07-02", "close": 50.37, "volume": 565.0}, {"date": "2019-07-03", "close": 50.25, "volume": 770.0}, {"date": "2019-07-05", "close": 50.14, "volume": 1000.0}, {"date": "2019-07-08", "close": 50.0, "volume": 500.0}, {"date": "2019-07-09", "close": 50.7, "volume": 265.0}, {"date": "2019-07-10", "close": 50.76, "volume": 300.0}, {"date": "2019-07-11", "close": 50.75, "volume": 900.0}, {"date": "2019-07-12", "close": 50.85, "volume": 850.0}, {"date": "2019-07-15", "close": 51.2, "volume": 1100.0}, {"date": "2019-07-17", "close": 51.49, "volume": 200.0}, {"date": "2019-07-18", "close": 51.49, "volume": 100.0}, {"date": "2019-07-19", "close": 51.78, "volume": 300.0}, {"date": "2019-07-22", "close": 51.78, "volume": 375.0}, {"date": "2019-07-23", "close": 51.7, "volume": 1000.0}, {"date": "2019-07-24", "close": 51.05, "volume": 400.0}, {"date": "2019-07-29", "close": 51.05, "volume": 2.0}, {"date": "2019-07-31", "close": 51.78, "volume": 437.0}, {"date": "2019-08-01", "close": 51.6, "volume": 200.0}, {"date": "2019-08-02", "close": 51.78, "volume": 1108.0}, {"date": "2019-08-06", "close": 51.01, "volume": 726.0}, {"date": "2019-08-07", "close": 51.0, "volume": 320.0}, {"date": "2019-08-09", "close": 50.65, "volume": 340.0}, {"date": "2019-08-12", "close": 50.65, "volume": 40.0}, {"date": "2019-08-13", "close": 50.5, "volume": 200.0}, {"date": "2019-08-14", "close": 50.85, "volume": 500.0}, {"date": "2019-08-15", "close": 50.0, "volume": 400.0}, {"date": "2019-08-19", "close": 48.36, "volume": 656.0}, {"date": "2019-08-20", "close": 48.36, "volume": 65.0}, {"date": "2019-08-21", "close": 51.0, "volume": 47484.0}, {"date": "2019-08-26", "close": 50.36, "volume": 138.0}, {"date": "2019-08-27", "close": 50.36, "volume": 100.0}, {"date": "2019-08-28", "close": 50.01, "volume": 100.0}, {"date": "2019-08-29", "close": 50.25, "volume": 283.0}, {"date": "2019-08-30", "close": 50.7, "volume": 200.0}, {"date": "2019-09-03", "close": 51.01, "volume": 200.0}, {"date": "2019-09-04", "close": 50.5, "volume": 300.0}, {"date": "2019-09-05", "close": 51.0, "volume": 6100.0}, {"date": "2019-09-06", "close": 49.85, "volume": 500.0}, {"date": "2019-09-09", "close": 50.0, "volume": 370.0}, {"date": "2019-09-10", "close": 50.11, "volume": 100.0}, {"date": "2019-09-11", "close": 50.0, "volume": 2929.0}, {"date": "2019-09-12", "close": 50.0, "volume": 12.0}, {"date": "2019-09-16", "close": 50.0, "volume": 1820.0}, {"date": "2019-09-17", "close": 50.01, "volume": 360.0}, {"date": "2019-09-18", "close": 50.25, "volume": 1175.0}, {"date": "2019-09-19", "close": 50.06, "volume": 1000.0}, {"date": "2019-09-24", "close": 50.1, "volume": 130.0}, {"date": "2019-09-25", "close": 50.1, "volume": 50.0}, {"date": "2019-09-26", "close": 50.1, "volume": 6.0}, {"date": "2019-09-27", "close": 50.1, "volume": 549.0}, {"date": "2019-09-30", "close": 50.51, "volume": 800.0}, {"date": "2019-10-01", "close": 50.41, "volume": 100.0}, {"date": "2019-10-04", "close": 50.41, "volume": 500.0}, {"date": "2019-10-07", "close": 50.83, "volume": 200.0}, {"date": "2019-10-08", "close": 50.0, "volume": 215.0}, {"date": "2019-10-09", "close": 50.1, "volume": 700.0}, {"date": "2019-10-11", "close": 50.25, "volume": 1450.0}, {"date": "2019-10-15", "close": 50.25, "volume": 300.0}, {"date": "2019-10-21", "close": 50.25, "volume": 50.0}, {"date": "2019-10-22", "close": 50.75, "volume": 1600.0}, {"date": "2019-10-24", "close": 50.27, "volume": 520.0}, {"date": "2019-10-28", "close": 50.5, "volume": 100.0}, {"date": "2019-10-29", "close": 50.25, "volume": 800.0}, {"date": "2019-10-30", "close": 50.6, "volume": 200.0}, {"date": "2019-10-31", "close": 50.87, "volume": 100.0}, {"date": "2019-11-01", "close": 50.0, "volume": 1200.0}, {"date": "2019-11-05", "close": 50.75, "volume": 425.0}, {"date": "2019-11-06", "close": 49.76, "volume": 1295.0}, {"date": "2019-11-07", "close": 49.75, "volume": 2382.0}, {"date": "2019-11-08", "close": 49.75, "volume": 16.0}, {"date": "2019-11-13", "close": 49.7, "volume": 1160.0}, {"date": "2019-11-14", "close": 49.7, "volume": 80.0}, {"date": "2019-11-15", "close": 50.0, "volume": 1010.0}, {"date": "2019-11-18", "close": 50.5, "volume": 1900.0}, {"date": "2019-11-21", "close": 49.75, "volume": 638.0}, {"date": "2019-11-25", "close": 50.0, "volume": 1625.0}, {"date": "2019-11-26", "close": 50.5, "volume": 100.0}, {"date": "2019-11-27", "close": 51.04, "volume": 1550.0}, {"date": "2019-11-28", "close": 51.05, "volume": 290.0}, {"date": "2019-12-02", "close": 50.31, "volume": 6000.0}, {"date": "2019-12-03", "close": 49.96, "volume": 200.0}, {"date": "2019-12-04", "close": 49.98, "volume": 800.0}, {"date": "2019-12-05", "close": 50.01, "volume": 1106.0}, {"date": "2019-12-06", "close": 49.66, "volume": 280.0}, {"date": "2019-12-09", "close": 49.82, "volume": 700.0}, {"date": "2019-12-10", "close": 50.65, "volume": 440.0}, {"date": "2019-12-12", "close": 51.0, "volume": 280.0}, {"date": "2019-12-13", "close": 51.7, "volume": 570.0}, {"date": "2019-12-16", "close": 52.0, "volume": 415.0}, {"date": "2019-12-17", "close": 52.0, "volume": 90.0}, {"date": "2019-12-18", "close": 52.35, "volume": 775.0}, {"date": "2019-12-19", "close": 53.94, "volume": 260.0}, {"date": "2019-12-20", "close": 54.0, "volume": 2300.0}, {"date": "2019-12-27", "close": 51.91, "volume": 379.0}, {"date": "2019-12-30", "close": 51.9, "volume": 544.0}, {"date": "2019-12-31", "close": 52.3, "volume": 200.0}, {"date": "2020-01-02", "close": 51.56, "volume": 600.0}, {"date": "2020-01-03", "close": 51.2, "volume": 1050.0}, {"date": "2020-01-06", "close": 50.6, "volume": 630.0}, {"date": "2020-01-07", "close": 51.3, "volume": 700.0}, {"date": "2020-01-08", "close": 51.6, "volume": 600.0}, {"date": "2020-01-10", "close": 51.6, "volume": 100.0}, {"date": "2020-01-13", "close": 51.6, "volume": 124.0}, {"date": "2020-01-14", "close": 51.15, "volume": 1598.0}, {"date": "2020-01-15", "close": 51.05, "volume": 1203.0}, {"date": "2020-01-17", "close": 51.75, "volume": 100.0}, {"date": "2020-01-20", "close": 53.27, "volume": 200.0}, {"date": "2020-01-21", "close": 52.91, "volume": 300.0}, {"date": "2020-01-22", "close": 52.57, "volume": 100.0}, {"date": "2020-01-23", "close": 52.23, "volume": 100.0}, {"date": "2020-01-24", "close": 52.0, "volume": 200.0}, {"date": "2020-01-27", "close": 51.31, "volume": 150.0}, {"date": "2020-01-28", "close": 51.7, "volume": 1900.0}, {"date": "2020-01-29", "close": 51.1, "volume": 710.0}, {"date": "2020-01-30", "close": 50.75, "volume": 1860.0}, {"date": "2020-01-31", "close": 50.55, "volume": 1700.0}, {"date": "2020-02-04", "close": 50.66, "volume": 243.0}, {"date": "2020-02-06", "close": 50.61, "volume": 953.0}, {"date": "2020-02-07", "close": 49.46, "volume": 4093.0}, {"date": "2020-02-10", "close": 49.83, "volume": 1665.0}, {"date": "2020-02-11", "close": 51.3, "volume": 960.0}, {"date": "2020-02-12", "close": 53.56, "volume": 400.0}, {"date": "2020-02-13", "close": 53.0, "volume": 302.0}, {"date": "2020-02-14", "close": 54.69, "volume": 775.0}, {"date": "2020-02-18", "close": 55.0, "volume": 1100.0}, {"date": "2020-02-19", "close": 55.0, "volume": 100.0}, {"date": "2020-02-20", "close": 55.0, "volume": 1006.0}, {"date": "2020-02-21", "close": 54.55, "volume": 500.0}, {"date": "2020-02-24", "close": 52.76, "volume": 1100.0}, {"date": "2020-02-25", "close": 52.85, "volume": 1030.0}, {"date": "2020-02-26", "close": 51.95, "volume": 3876.0}, {"date": "2020-02-27", "close": 51.95, "volume": 902.0}, {"date": "2020-02-28", "close": 52.0, "volume": 725.0}, {"date": "2020-03-02", "close": 51.2, "volume": 977.0}, {"date": "2020-03-03", "close": 51.44, "volume": 300.0}, {"date": "2020-03-04", "close": 51.5, "volume": 1100.0}, {"date": "2020-03-05", "close": 52.95, "volume": 1095.0}, {"date": "2020-03-06", "close": 51.75, "volume": 2066.0}, {"date": "2020-03-09", "close": 50.0, "volume": 2029.0}, {"date": "2020-03-10", "close": 50.7, "volume": 770.0}, {"date": "2020-03-11", "close": 50.1, "volume": 1904.0}, {"date": "2020-03-12", "close": 44.15, "volume": 1318.0}, {"date": "2020-03-13", "close": 44.25, "volume": 14991.0}, {"date": "2020-03-16", "close": 44.01, "volume": 2065.0}, {"date": "2020-03-17", "close": 44.5, "volume": 203.0}, {"date": "2020-03-18", "close": 43.0, "volume": 1200.0}, {"date": "2020-03-20", "close": 40.0, "volume": 5062.0}, {"date": "2020-03-23", "close": 39.99, "volume": 1700.0}, {"date": "2020-03-24", "close": 40.97, "volume": 350.0}, {"date": "2020-03-25", "close": 42.5, "volume": 400.0}, {"date": "2020-03-26", "close": 39.75, "volume": 3982.0}, {"date": "2020-03-27", "close": 41.0, "volume": 400.0}, {"date": "2020-03-31", "close": 45.3, "volume": 1840.0}, {"date": "2020-04-01", "close": 45.3, "volume": 3.0}, {"date": "2020-04-03", "close": 43.9, "volume": 100.0}, {"date": "2020-04-06", "close": 44.2, "volume": 1520.0}, {"date": "2020-04-07", "close": 44.9, "volume": 831.0}, {"date": "2020-04-08", "close": 45.5, "volume": 2120.0}, {"date": "2020-04-09", "close": 45.5, "volume": 1200.0}, {"date": "2020-04-13", "close": 45.0, "volume": 300.0}, {"date": "2020-04-14", "close": 45.5, "volume": 2300.0}, {"date": "2020-04-16", "close": 45.5, "volume": 1065.0}, {"date": "2020-04-17", "close": 45.5, "volume": 1800.0}, {"date": "2020-04-20", "close": 46.0, "volume": 600.0}, {"date": "2020-04-21", "close": 46.0, "volume": 30.0}, {"date": "2020-04-23", "close": 45.0, "volume": 1800.0}, {"date": "2020-04-24", "close": 44.99, "volume": 1100.0}, {"date": "2020-04-27", "close": 45.0, "volume": 1104.0}, {"date": "2020-04-28", "close": 45.0, "volume": 1815.0}, {"date": "2020-04-29", "close": 46.5, "volume": 3600.0}, {"date": "2020-05-01", "close": 45.8, "volume": 784.0}, {"date": "2020-05-05", "close": 45.8, "volume": 462.0}, {"date": "2020-05-06", "close": 45.0, "volume": 220.0}, {"date": "2020-05-07", "close": 46.89, "volume": 1100.0}, {"date": "2020-05-08", "close": 46.1, "volume": 100.0}, {"date": "2020-05-11", "close": 45.1, "volume": 122.0}, {"date": "2020-05-12", "close": 45.0, "volume": 100.0}, {"date": "2020-05-13", "close": 44.7, "volume": 1343.0}, {"date": "2020-05-19", "close": 44.7, "volume": 23.0}, {"date": "2020-05-25", "close": 45.5, "volume": 400.0}, {"date": "2020-05-26", "close": 45.25, "volume": 1120.0}, {"date": "2020-05-27", "close": 45.0, "volume": 1102.0}, {"date": "2020-05-28", "close": 45.5, "volume": 200.0}, {"date": "2020-05-29", "close": 45.5, "volume": 219.0}, {"date": "2020-06-01", "close": 45.25, "volume": 1300.0}, {"date": "2020-06-02", "close": 44.5, "volume": 400.0}, {"date": "2020-06-03", "close": 44.5, "volume": 12.0}, {"date": "2020-06-04", "close": 44.5, "volume": 100.0}, {"date": "2020-06-05", "close": 45.49, "volume": 1553.0}, {"date": "2020-06-08", "close": 45.49, "volume": 400.0}, {"date": "2020-06-09", "close": 45.5, "volume": 1011.0}, {"date": "2020-06-11", "close": 45.0, "volume": 300.0}, {"date": "2020-06-12", "close": 45.5, "volume": 250.0}, {"date": "2020-06-15", "close": 45.0, "volume": 1600.0}, {"date": "2020-06-16", "close": 45.0, "volume": 258.0}, {"date": "2020-06-17", "close": 45.5, "volume": 300.0}, {"date": "2020-06-18", "close": 45.0, "volume": 2145.0}, {"date": "2020-06-19", "close": 44.0, "volume": 220.0}, {"date": "2020-06-22", "close": 44.75, "volume": 900.0}, {"date": "2020-06-25", "close": 45.65, "volume": 845.0}, {"date": "2020-06-26", "close": 45.65, "volume": 58.0}, {"date": "2020-06-29", "close": 45.7, "volume": 490.0}, {"date": "2020-06-30", "close": 46.4, "volume": 103.0}, {"date": "2020-07-02", "close": 46.41, "volume": 600.0}, {"date": "2020-07-07", "close": 47.0, "volume": 100.0}, {"date": "2020-07-09", "close": 47.0, "volume": 2850.0}, {"date": "2020-07-13", "close": 48.25, "volume": 1300.0}, {"date": "2020-07-14", "close": 48.0, "volume": 300.0}, {"date": "2020-07-15", "close": 47.3, "volume": 500.0}, {"date": "2020-07-16", "close": 48.09, "volume": 640.0}, {"date": "2020-07-20", "close": 47.3, "volume": 900.0}, {"date": "2020-07-23", "close": 47.34, "volume": 650.0}, {"date": "2020-08-04", "close": 47.75, "volume": 7200.0}, {"date": "2020-08-05", "close": 47.75, "volume": 3.0}, {"date": "2020-08-07", "close": 47.25, "volume": 105.0}, {"date": "2020-08-10", "close": 47.56, "volume": 400.0}, {"date": "2020-08-12", "close": 49.0, "volume": 5500.0}, {"date": "2020-08-13", "close": 51.01, "volume": 723.0}, {"date": "2020-08-18", "close": 50.0, "volume": 700.0}, {"date": "2020-08-20", "close": 50.5, "volume": 200.0}, {"date": "2020-08-21", "close": 50.0, "volume": 530.0}, {"date": "2020-08-24", "close": 50.0, "volume": 100.0}, {"date": "2020-08-25", "close": 49.88, "volume": 1100.0}, {"date": "2020-08-26", "close": 50.5, "volume": 610.0}, {"date": "2020-08-28", "close": 50.5, "volume": 215.0}, {"date": "2020-09-02", "close": 51.0, "volume": 100.0}, {"date": "2020-09-03", "close": 51.0, "volume": 677.0}, {"date": "2020-09-16", "close": 51.0, "volume": 50.0}, {"date": "2020-09-21", "close": 50.0, "volume": 1100.0}, {"date": "2020-09-23", "close": 50.0, "volume": 12.0}, {"date": "2020-09-24", "close": 49.99, "volume": 2045.0}, {"date": "2020-09-25", "close": 49.9, "volume": 1475.0}, {"date": "2020-09-28", "close": 49.23, "volume": 100.0}, {"date": "2020-09-29", "close": 49.94, "volume": 121.0}, {"date": "2020-09-30", "close": 50.0, "volume": 602.0}, {"date": "2020-10-01", "close": 51.05, "volume": 878.0}, {"date": "2020-10-02", "close": 51.05, "volume": 605.0}, {"date": "2020-10-06", "close": 51.05, "volume": 200.0}, {"date": "2020-10-07", "close": 51.0, "volume": 500.0}, {"date": "2020-10-08", "close": 51.05, "volume": 1350.0}, {"date": "2020-10-13", "close": 51.05, "volume": 6.0}, {"date": "2020-10-16", "close": 50.0, "volume": 625.0}, {"date": "2020-10-19", "close": 49.3, "volume": 200.0}, {"date": "2020-10-21", "close": 49.2, "volume": 10200.0}, {"date": "2020-10-23", "close": 49.0, "volume": 2800.0}, {"date": "2020-10-26", "close": 48.0, "volume": 1300.0}, {"date": "2020-10-30", "close": 51.5, "volume": 778.0}, {"date": "2020-11-02", "close": 52.0, "volume": 2220.0}, {"date": "2020-11-03", "close": 52.75, "volume": 517.0}, {"date": "2020-11-04", "close": 53.0, "volume": 1412.0}, {"date": "2020-11-05", "close": 53.81, "volume": 2433.0}, {"date": "2020-11-06", "close": 50.0, "volume": 2212.0}, {"date": "2020-11-09", "close": 50.4, "volume": 1300.0}, {"date": "2020-11-10", "close": 50.2, "volume": 1200.0}, {"date": "2020-11-11", "close": 50.18, "volume": 2500.0}, {"date": "2020-11-12", "close": 48.82, "volume": 100.0}, {"date": "2020-11-13", "close": 48.65, "volume": 500.0}, {"date": "2020-11-16", "close": 48.65, "volume": 20.0}, {"date": "2020-11-17", "close": 49.89, "volume": 300.0}, {"date": "2020-11-20", "close": 48.39, "volume": 2075.0}, {"date": "2020-11-24", "close": 48.49, "volume": 1553.0}, {"date": "2020-11-25", "close": 47.02, "volume": 235.0}, {"date": "2020-11-26", "close": 48.99, "volume": 727.0}, {"date": "2020-11-27", "close": 47.75, "volume": 1120.0}, {"date": "2020-12-02", "close": 48.58, "volume": 200.0}, {"date": "2020-12-03", "close": 48.95, "volume": 551.0}, {"date": "2020-12-04", "close": 49.0, "volume": 1610.0}, {"date": "2020-12-08", "close": 48.5, "volume": 1670.0}, {"date": "2020-12-09", "close": 48.0, "volume": 1400.0}, {"date": "2020-12-10", "close": 47.5, "volume": 1500.0}, {"date": "2020-12-11", "close": 48.25, "volume": 300.0}, {"date": "2020-12-14", "close": 48.0, "volume": 400.0}, {"date": "2020-12-18", "close": 48.0, "volume": 200.0}, {"date": "2020-12-21", "close": 48.0, "volume": 12.0}, {"date": "2020-12-22", "close": 48.5, "volume": 400.0}, {"date": "2020-12-23", "close": 48.5, "volume": 900.0}, {"date": "2020-12-29", "close": 49.2, "volume": 1300.0}, {"date": "2020-12-30", "close": 50.1, "volume": 397.0}, {"date": "2020-12-31", "close": 51.0, "volume": 1658.0}, {"date": "2021-01-04", "close": 52.0, "volume": 115.0}, {"date": "2021-01-05", "close": 53.91, "volume": 138.0}, {"date": "2021-01-06", "close": 56.0, "volume": 705.0}, {"date": "2021-01-07", "close": 54.0, "volume": 445.0}, {"date": "2021-01-08", "close": 54.01, "volume": 100.0}, {"date": "2021-01-11", "close": 54.01, "volume": 25.0}, {"date": "2021-01-12", "close": 55.3, "volume": 115.0}, {"date": "2021-01-13", "close": 54.95, "volume": 200.0}, {"date": "2021-01-15", "close": 53.9, "volume": 415.0}, {"date": "2021-01-18", "close": 53.9, "volume": 102.0}, {"date": "2021-01-19", "close": 53.9, "volume": 240.0}, {"date": "2021-01-21", "close": 53.9, "volume": 30.0}, {"date": "2021-01-22", "close": 56.0, "volume": 300.0}, {"date": "2021-01-25", "close": 56.81, "volume": 170.0}, {"date": "2021-01-27", "close": 56.81, "volume": 25.0}, {"date": "2021-01-29", "close": 56.05, "volume": 8900.0}, {"date": "2021-02-01", "close": 55.4, "volume": 739.0}, {"date": "2021-02-02", "close": 55.44, "volume": 505.0}, {"date": "2021-02-03", "close": 55.55, "volume": 371.0}, {"date": "2021-02-05", "close": 55.55, "volume": 300.0}, {"date": "2021-02-09", "close": 56.5, "volume": 100.0}, {"date": "2021-02-10", "close": 57.0, "volume": 300.0}, {"date": "2021-02-11", "close": 57.0, "volume": 14.0}, {"date": "2021-02-16", "close": 57.0, "volume": 200.0}, {"date": "2021-02-17", "close": 55.6, "volume": 280.0}, {"date": "2021-02-19", "close": 55.75, "volume": 120.0}, {"date": "2021-02-22", "close": 55.64, "volume": 100.0}, {"date": "2021-02-25", "close": 57.7, "volume": 1100.0}, {"date": "2021-02-26", "close": 58.4, "volume": 100.0}, {"date": "2021-03-03", "close": 60.5, "volume": 200.0}, {"date": "2021-03-05", "close": 60.65, "volume": 110.0}, {"date": "2021-03-08", "close": 62.15, "volume": 100.0}, {"date": "2021-03-10", "close": 62.41, "volume": 325.0}, {"date": "2021-03-12", "close": 62.8, "volume": 300.0}, {"date": "2021-03-15", "close": 66.6, "volume": 1200.0}, {"date": "2021-03-16", "close": 67.3, "volume": 151.0}, {"date": "2021-03-17", "close": 66.8, "volume": 200.0}, {"date": "2021-03-18", "close": 64.0, "volume": 820.0}, {"date": "2021-03-22", "close": 64.0, "volume": 900.0}, {"date": "2021-03-26", "close": 63.3, "volume": 105.0}, {"date": "2021-03-29", "close": 64.5, "volume": 440.0}, {"date": "2021-03-31", "close": 64.75, "volume": 400.0}, {"date": "2021-04-01", "close": 64.75, "volume": 320.0}, {"date": "2021-04-05", "close": 64.75, "volume": 10.0}, {"date": "2021-04-06", "close": 63.0, "volume": 200.0}, {"date": "2021-04-07", "close": 63.0, "volume": 980.0}, {"date": "2021-04-12", "close": 62.29, "volume": 234.0}, {"date": "2021-04-13", "close": 63.0, "volume": 300.0}, {"date": "2021-04-16", "close": 62.25, "volume": 170.0}, {"date": "2021-04-19", "close": 60.2, "volume": 416.0}, {"date": "2021-04-23", "close": 61.0, "volume": 200.0}, {"date": "2021-04-26", "close": 61.0, "volume": 100.0}, {"date": "2021-04-30", "close": 61.5, "volume": 300.0}, {"date": "2021-05-03", "close": 62.0, "volume": 200.0}, {"date": "2021-05-04", "close": 62.7, "volume": 500.0}, {"date": "2021-05-05", "close": 63.0, "volume": 2100.0}, {"date": "2021-05-07", "close": 63.0, "volume": 200.0}, {"date": "2021-05-12", "close": 63.0, "volume": 76.0}, {"date": "2021-05-13", "close": 64.0, "volume": 400.0}, {"date": "2021-05-14", "close": 64.0, "volume": 200.0}, {"date": "2021-05-17", "close": 62.6, "volume": 300.0}, {"date": "2021-05-19", "close": 62.1, "volume": 825.0}, {"date": "2021-05-21", "close": 62.8, "volume": 100.0}, {"date": "2021-05-25", "close": 62.8, "volume": 99.0}, {"date": "2021-05-27", "close": 62.8, "volume": 100.0}, {"date": "2021-05-28", "close": 63.5, "volume": 500.0}, {"date": "2021-05-31", "close": 63.5, "volume": 80.0}, {"date": "2021-06-04", "close": 63.8, "volume": 300.0}, {"date": "2021-06-07", "close": 68.59, "volume": 500.0}, {"date": "2021-06-08", "close": 67.89, "volume": 200.0}, {"date": "2021-06-09", "close": 67.89, "volume": 500.0}, {"date": "2021-06-10", "close": 67.89, "volume": 60.0}, {"date": "2021-06-11", "close": 67.19, "volume": 140.0}, {"date": "2021-06-14", "close": 65.1, "volume": 100.0}, {"date": "2021-06-15", "close": 65.8, "volume": 100.0}, {"date": "2021-06-21", "close": 65.1, "volume": 200.0}, {"date": "2021-06-29", "close": 65.8, "volume": 200.0}, {"date": "2021-07-06", "close": 65.8, "volume": 90.0}, {"date": "2021-07-08", "close": 66.5, "volume": 418.0}, {"date": "2021-07-09", "close": 66.8, "volume": 100.0}, {"date": "2021-07-12", "close": 68.0, "volume": 200.0}, {"date": "2021-07-15", "close": 66.14, "volume": 300.0}, {"date": "2021-07-16", "close": 65.44, "volume": 100.0}, {"date": "2021-07-19", "close": 63.34, "volume": 300.0}, {"date": "2021-07-20", "close": 63.8, "volume": 100.0}, {"date": "2021-07-21", "close": 63.9, "volume": 200.0}, {"date": "2021-07-22", "close": 65.2, "volume": 400.0}, {"date": "2021-07-23", "close": 64.74, "volume": 270.0}, {"date": "2021-07-26", "close": 64.5, "volume": 201.0}, {"date": "2021-07-27", "close": 62.77, "volume": 100.0}, {"date": "2021-07-28", "close": 61.35, "volume": 140.0}, {"date": "2021-07-29", "close": 62.0, "volume": 350.0}, {"date": "2021-07-30", "close": 61.02, "volume": 163.0}, {"date": "2021-08-03", "close": 64.59, "volume": 945.0}, {"date": "2021-08-04", "close": 62.41, "volume": 100.0}, {"date": "2021-08-05", "close": 61.25, "volume": 200.0}, {"date": "2021-08-09", "close": 60.9, "volume": 814.0}, {"date": "2021-08-10", "close": 59.5, "volume": 200.0}, {"date": "2021-08-11", "close": 60.0, "volume": 100.0}, {"date": "2021-08-12", "close": 59.75, "volume": 1650.0}, {"date": "2021-08-13", "close": 59.75, "volume": 88.0}, {"date": "2021-08-17", "close": 59.25, "volume": 500.0}, {"date": "2021-08-18", "close": 59.0, "volume": 500.0}, {"date": "2021-08-23", "close": 59.0, "volume": 5.0}, {"date": "2021-08-24", "close": 58.4, "volume": 800.0}, {"date": "2021-08-25", "close": 58.0, "volume": 700.0}, {"date": "2021-08-30", "close": 58.0, "volume": 500.0}, {"date": "2021-08-31", "close": 57.5, "volume": 900.0}, {"date": "2021-09-01", "close": 57.05, "volume": 500.0}, {"date": "2021-09-02", "close": 58.49, "volume": 100.0}, {"date": "2021-09-03", "close": 58.49, "volume": 55.0}, {"date": "2021-09-09", "close": 57.6, "volume": 507.0}, {"date": "2021-09-10", "close": 57.6, "volume": 22.0}, {"date": "2021-09-14", "close": 57.51, "volume": 249.0}, {"date": "2021-09-17", "close": 57.51, "volume": 0.0}, {"date": "2021-09-20", "close": 58.9, "volume": 222.0}, {"date": "2021-09-21", "close": 58.9, "volume": 0.0}, {"date": "2021-09-22", "close": 59.1, "volume": 200.0}, {"date": "2021-09-23", "close": 58.4, "volume": 100.0}, {"date": "2021-09-24", "close": 58.4, "volume": 0.0}, {"date": "2021-09-27", "close": 59.9, "volume": 100.0}, {"date": "2021-09-28", "close": 59.44, "volume": 400.0}, {"date": "2021-09-29", "close": 59.44, "volume": 0.0}, {"date": "2021-09-30", "close": 59.44, "volume": 7.0}, {"date": "2021-10-01", "close": 58.74, "volume": 100.0}, {"date": "2021-10-04", "close": 58.74, "volume": 0.0}, {"date": "2021-10-05", "close": 57.6, "volume": 1100.0}, {"date": "2021-10-06", "close": 57.6, "volume": 1200.0}, {"date": "2021-10-07", "close": 57.85, "volume": 1402.0}, {"date": "2021-10-08", "close": 57.57, "volume": 1175.0}, {"date": "2021-10-12", "close": 57.0, "volume": 3130.0}, {"date": "2021-10-13", "close": 56.5, "volume": 1400.0}, {"date": "2021-10-14", "close": 56.5, "volume": 19.0}, {"date": "2021-10-15", "close": 56.5, "volume": 0.0}, {"date": "2021-10-18", "close": 57.0, "volume": 275.0}, {"date": "2021-10-19", "close": 60.91, "volume": 680.0}, {"date": "2021-10-20", "close": 60.91, "volume": 70.0}, {"date": "2021-10-21", "close": 57.5, "volume": 360.0}, {"date": "2021-10-22", "close": 57.5, "volume": 5.0}, {"date": "2021-10-25", "close": 58.77, "volume": 600.0}, {"date": "2021-10-26", "close": 57.6, "volume": 1275.0}, {"date": "2021-10-27", "close": 57.6, "volume": 0.0}, {"date": "2021-10-28", "close": 57.6, "volume": 0.0}, {"date": "2021-10-29", "close": 57.6, "volume": 0.0}, {"date": "2021-11-01", "close": 58.5, "volume": 101.0}, {"date": "2021-11-02", "close": 60.0, "volume": 1000.0}, {"date": "2021-11-03", "close": 61.04, "volume": 229.0}, {"date": "2021-11-04", "close": 61.04, "volume": 0.0}, {"date": "2021-11-05", "close": 59.6, "volume": 200.0}, {"date": "2021-11-08", "close": 60.3, "volume": 150.0}, {"date": "2021-11-09", "close": 61.0, "volume": 300.0}, {"date": "2021-11-10", "close": 61.0, "volume": 0.0}, {"date": "2021-11-11", "close": 61.0, "volume": 0.0}, {"date": "2021-11-12", "close": 61.0, "volume": 200.0}, {"date": "2021-11-15", "close": 61.0, "volume": 15.0}, {"date": "2021-11-16", "close": 61.0, "volume": 0.0}, {"date": "2021-11-17", "close": 61.0, "volume": 0.0}, {"date": "2021-11-18", "close": 61.0, "volume": 0.0}, {"date": "2021-11-19", "close": 60.01, "volume": 120.0}, {"date": "2021-11-22", "close": 60.7, "volume": 218.0}, {"date": "2021-11-23", "close": 60.7, "volume": 200.0}, {"date": "2021-11-24", "close": 60.02, "volume": 2000.0}, {"date": "2021-11-25", "close": 60.02, "volume": 500.0}, {"date": "2021-11-26", "close": 60.02, "volume": 550.0}, {"date": "2021-11-29", "close": 60.02, "volume": 0.0}, {"date": "2021-11-30", "close": 61.47, "volume": 200.0}, {"date": "2021-12-01", "close": 60.5, "volume": 420.0}, {"date": "2021-12-02", "close": 60.5, "volume": 2600.0}, {"date": "2021-12-03", "close": 59.8, "volume": 100.0}, {"date": "2021-12-06", "close": 59.8, "volume": 15.0}, {"date": "2021-12-07", "close": 60.0, "volume": 512.0}, {"date": "2021-12-08", "close": 60.0, "volume": 0.0}, {"date": "2021-12-09", "close": 60.0, "volume": 0.0}, {"date": "2021-12-10", "close": 60.0, "volume": 30.0}, {"date": "2021-12-13", "close": 60.0, "volume": 0.0}, {"date": "2021-12-14", "close": 60.0, "volume": 0.0}, {"date": "2021-12-15", "close": 60.0, "volume": 0.0}, {"date": "2021-12-16", "close": 60.67, "volume": 1000.0}, {"date": "2021-12-17", "close": 61.74, "volume": 100.0}, {"date": "2021-12-20", "close": 61.74, "volume": 0.0}, {"date": "2021-12-21", "close": 62.11, "volume": 200.0}, {"date": "2021-12-22", "close": 61.0, "volume": 250.0}, {"date": "2021-12-23", "close": 61.0, "volume": 0.0}, {"date": "2021-12-24", "close": 61.0, "volume": 0.0}, {"date": "2021-12-29", "close": 61.0, "volume": 0.0}, {"date": "2021-12-30", "close": 61.0, "volume": 1.0}, {"date": "2021-12-31", "close": 61.0, "volume": 0.0}, {"date": "2022-01-04", "close": 61.0, "volume": 900.0}, {"date": "2022-01-05", "close": 61.0, "volume": 500.0}, {"date": "2022-01-06", "close": 62.4, "volume": 520.0}, {"date": "2022-01-07", "close": 63.18, "volume": 200.0}, {"date": "2022-01-10", "close": 68.16, "volume": 1487.0}, {"date": "2022-01-11", "close": 67.55, "volume": 462.0}, {"date": "2022-01-12", "close": 66.15, "volume": 100.0}, {"date": "2022-01-13", "close": 66.9, "volume": 100.0}, {"date": "2022-01-14", "close": 67.84, "volume": 755.0}, {"date": "2022-01-17", "close": 67.84, "volume": 20.0}, {"date": "2022-01-18", "close": 67.84, "volume": 1.0}, {"date": "2022-01-19", "close": 66.66, "volume": 400.0}, {"date": "2022-01-20", "close": 67.36, "volume": 300.0}, {"date": "2022-01-21", "close": 67.36, "volume": 0.0}, {"date": "2022-01-24", "close": 65.95, "volume": 700.0}, {"date": "2022-01-25", "close": 67.0, "volume": 900.0}, {"date": "2022-01-26", "close": 67.0, "volume": 0.0}, {"date": "2022-01-27", "close": 67.0, "volume": 0.0}, {"date": "2022-01-28", "close": 67.0, "volume": 0.0}, {"date": "2022-01-31", "close": 67.35, "volume": 600.0}, {"date": "2022-02-01", "close": 67.35, "volume": 0.0}, {"date": "2022-02-02", "close": 67.35, "volume": 0.0}, {"date": "2022-02-03", "close": 65.95, "volume": 600.0}, {"date": "2022-02-04", "close": 65.5, "volume": 550.0}, {"date": "2022-02-07", "close": 65.5, "volume": 0.0}, {"date": "2022-02-08", "close": 65.5, "volume": 0.0}, {"date": "2022-02-09", "close": 66.9, "volume": 200.0}, {"date": "2022-02-10", "close": 66.9, "volume": 0.0}, {"date": "2022-02-11", "close": 66.9, "volume": 56.0}, {"date": "2022-02-14", "close": 66.9, "volume": 0.0}, {"date": "2022-02-15", "close": 68.0, "volume": 757.0}, {"date": "2022-02-16", "close": 68.0, "volume": 0.0}, {"date": "2022-02-17", "close": 68.0, "volume": 0.0}, {"date": "2022-02-18", "close": 68.0, "volume": 0.0}, {"date": "2022-02-22", "close": 68.0, "volume": 0.0}, {"date": "2022-02-23", "close": 68.0, "volume": 0.0}, {"date": "2022-02-24", "close": 67.6, "volume": 600.0}, {"date": "2022-02-25", "close": 67.6, "volume": 78.0}, {"date": "2022-02-28", "close": 68.0, "volume": 400.0}, {"date": "2022-03-01", "close": 68.0, "volume": 0.0}, {"date": "2022-03-02", "close": 69.0, "volume": 210.0}, {"date": "2022-03-03", "close": 69.0, "volume": 0.0}, {"date": "2022-03-04", "close": 69.0, "volume": 20.0}, {"date": "2022-03-07", "close": 67.18, "volume": 1692.0}, {"date": "2022-03-08", "close": 64.95, "volume": 100.0}, {"date": "2022-03-09", "close": 64.9, "volume": 300.0}, {"date": "2022-03-10", "close": 62.95, "volume": 235.0}, {"date": "2022-03-11", "close": 62.95, "volume": 0.0}, {"date": "2022-03-14", "close": 62.0, "volume": 400.0}, {"date": "2022-03-15", "close": 62.0, "volume": 0.0}, {"date": "2022-03-16", "close": 62.0, "volume": 0.0}, {"date": "2022-03-17", "close": 62.5, "volume": 215.0}, {"date": "2022-03-18", "close": 62.5, "volume": 0.0}, {"date": "2022-03-21", "close": 64.0, "volume": 300.0}, {"date": "2022-03-22", "close": 62.89, "volume": 2645.0}, {"date": "2022-03-23", "close": 62.25, "volume": 100.0}, {"date": "2022-03-24", "close": 63.71, "volume": 100.0}, {"date": "2022-03-25", "close": 63.71, "volume": 0.0}, {"date": "2022-03-28", "close": 63.71, "volume": 0.0}, {"date": "2022-03-29", "close": 63.71, "volume": 0.0}, {"date": "2022-03-30", "close": 63.71, "volume": 15.0}, {"date": "2022-03-31", "close": 63.71, "volume": 8.0}, {"date": "2022-04-01", "close": 63.71, "volume": 0.0}, {"date": "2022-04-04", "close": 63.71, "volume": 0.0}, {"date": "2022-04-05", "close": 64.4, "volume": 300.0}, {"date": "2022-04-06", "close": 64.4, "volume": 0.0}, {"date": "2022-04-07", "close": 64.4, "volume": 0.0}, {"date": "2022-04-08", "close": 64.4, "volume": 0.0}, {"date": "2022-04-11", "close": 64.4, "volume": 0.0}, {"date": "2022-04-12", "close": 64.4, "volume": 0.0}, {"date": "2022-04-13", "close": 64.4, "volume": 10.0}, {"date": "2022-04-14", "close": 64.0, "volume": 400.0}, {"date": "2022-04-18", "close": 64.0, "volume": 0.0}, {"date": "2022-04-19", "close": 64.0, "volume": 0.0}, {"date": "2022-04-20", "close": 64.0, "volume": 0.0}, {"date": "2022-04-21", "close": 64.0, "volume": 0.0}, {"date": "2022-04-22", "close": 64.0, "volume": 0.0}, {"date": "2022-04-25", "close": 64.0, "volume": 44.0}, {"date": "2022-04-26", "close": 64.0, "volume": 0.0}, {"date": "2022-04-27", "close": 64.0, "volume": 0.0}, {"date": "2022-04-28", "close": 64.0, "volume": 0.0}, {"date": "2022-04-29", "close": 64.0, "volume": 25.0}, {"date": "2022-05-02", "close": 64.0, "volume": 0.0}, {"date": "2022-05-03", "close": 63.5, "volume": 300.0}, {"date": "2022-05-04", "close": 63.5, "volume": 0.0}, {"date": "2022-05-05", "close": 62.5, "volume": 100.0}, {"date": "2022-05-06", "close": 62.5, "volume": 0.0}, {"date": "2022-05-09", "close": 61.65, "volume": 200.0}, {"date": "2022-05-10", "close": 61.65, "volume": 4.0}, {"date": "2022-05-11", "close": 62.7, "volume": 100.0}, {"date": "2022-05-12", "close": 62.7, "volume": 0.0}, {"date": "2022-05-13", "close": 61.65, "volume": 141.0}, {"date": "2022-05-16", "close": 60.5, "volume": 109.0}, {"date": "2022-05-17", "close": 60.5, "volume": 100.0}, {"date": "2022-05-18", "close": 60.5, "volume": 240.0}, {"date": "2022-05-19", "close": 60.5, "volume": 0.0}, {"date": "2022-05-20", "close": 60.31, "volume": 1200.0}, {"date": "2022-05-24", "close": 60.31, "volume": 0.0}, {"date": "2022-05-25", "close": 59.23, "volume": 100.0}, {"date": "2022-05-26", "close": 57.9, "volume": 200.0}, {"date": "2022-05-27", "close": 57.9, "volume": 0.0}, {"date": "2022-05-30", "close": 57.9, "volume": 0.0}, {"date": "2022-05-31", "close": 56.0, "volume": 320.0}, {"date": "2022-06-01", "close": 57.0, "volume": 200.0}, {"date": "2022-06-02", "close": 57.19, "volume": 2500.0}, {"date": "2022-06-03", "close": 57.19, "volume": 25.0}, {"date": "2022-06-06", "close": 57.19, "volume": 7.0}, {"date": "2022-06-07", "close": 57.19, "volume": 0.0}, {"date": "2022-06-08", "close": 57.19, "volume": 0.0}, {"date": "2022-06-09", "close": 57.2, "volume": 200.0}, {"date": "2022-06-10", "close": 56.0, "volume": 300.0}, {"date": "2022-06-13", "close": 56.0, "volume": 98.0}, {"date": "2022-06-14", "close": 55.5, "volume": 437.0}, {"date": "2022-06-15", "close": 55.5, "volume": 0.0}, {"date": "2022-06-16", "close": 56.0, "volume": 1000.0}, {"date": "2022-06-17", "close": 55.5, "volume": 200.0}, {"date": "2022-06-20", "close": 55.5, "volume": 29.0}, {"date": "2022-06-21", "close": 55.5, "volume": 5600.0}, {"date": "2022-06-22", "close": 55.5, "volume": 0.0}, {"date": "2022-06-23", "close": 55.0, "volume": 915.0}, {"date": "2022-06-24", "close": 55.0, "volume": 0.0}, {"date": "2022-06-27", "close": 55.0, "volume": 10.0}, {"date": "2022-06-28", "close": 65.05, "volume": 2524.0}, {"date": "2022-06-29", "close": 64.0, "volume": 1144.0}, {"date": "2022-06-30", "close": 65.01, "volume": 3360.0}, {"date": "2022-07-04", "close": 65.0, "volume": 1140.0}, {"date": "2022-07-05", "close": 65.0, "volume": 1000.0}, {"date": "2022-07-06", "close": 64.99, "volume": 1100.0}, {"date": "2022-07-07", "close": 64.99, "volume": 1016.0}, {"date": "2022-07-08", "close": 66.1, "volume": 500.0}, {"date": "2022-07-11", "close": 66.1, "volume": 10.0}, {"date": "2022-07-12", "close": 67.86, "volume": 222.0}, {"date": "2022-07-13", "close": 68.74, "volume": 100.0}, {"date": "2022-07-14", "close": 68.74, "volume": 52.0}, {"date": "2022-07-15", "close": 68.74, "volume": 55.0}, {"date": "2022-07-18", "close": 68.74, "volume": 1.0}, {"date": "2022-07-19", "close": 68.74, "volume": 5.0}, {"date": "2022-07-20", "close": 68.0, "volume": 100.0}, {"date": "2022-07-21", "close": 67.5, "volume": 308.0}, {"date": "2022-07-22", "close": 67.5, "volume": 0.0}, {"date": "2022-07-25", "close": 67.5, "volume": 100.0}, {"date": "2022-07-26", "close": 67.5, "volume": 0.0}, {"date": "2022-07-27", "close": 67.5, "volume": 0.0}, {"date": "2022-07-28", "close": 67.5, "volume": 10.0}, {"date": "2022-07-29", "close": 67.5, "volume": 28.0}, {"date": "2022-08-02", "close": 68.0, "volume": 230.0}, {"date": "2022-08-03", "close": 76.43, "volume": 1660.0}, {"date": "2022-08-04", "close": 76.62, "volume": 400.0}, {"date": "2022-08-05", "close": 77.5, "volume": 300.0}, {"date": "2022-08-08", "close": 73.75, "volume": 1906.0}, {"date": "2022-08-09", "close": 70.08, "volume": 150.0}, {"date": "2022-08-10", "close": 72.0, "volume": 220.0}, {"date": "2022-08-11", "close": 72.0, "volume": 5.0}, {"date": "2022-08-12", "close": 72.0, "volume": 0.0}, {"date": "2022-08-15", "close": 73.89, "volume": 107.0}, {"date": "2022-08-16", "close": 74.0, "volume": 110.0}, {"date": "2022-08-17", "close": 74.0, "volume": 80.0}, {"date": "2022-08-18", "close": 74.0, "volume": 0.0}, {"date": "2022-08-19", "close": 74.0, "volume": 8.0}, {"date": "2022-08-22", "close": 74.0, "volume": 109.0}, {"date": "2022-08-23", "close": 74.0, "volume": 0.0}, {"date": "2022-08-24", "close": 74.0, "volume": 20.0}, {"date": "2022-08-25", "close": 72.25, "volume": 141.0}, {"date": "2022-08-26", "close": 72.25, "volume": 0.0}, {"date": "2022-08-29", "close": 72.25, "volume": 157.0}, {"date": "2022-08-30", "close": 72.25, "volume": 0.0}, {"date": "2022-08-31", "close": 72.25, "volume": 50.0}, {"date": "2022-09-01", "close": 72.25, "volume": 0.0}, {"date": "2022-09-02", "close": 71.47, "volume": 132.0}, {"date": "2022-09-06", "close": 71.47, "volume": 45.0}, {"date": "2022-09-07", "close": 71.47, "volume": 0.0}, {"date": "2022-09-08", "close": 71.47, "volume": 59.0}, {"date": "2022-09-09", "close": 70.13, "volume": 101.0}, {"date": "2022-09-12", "close": 69.26, "volume": 210.0}, {"date": "2022-09-13", "close": 69.26, "volume": 37545.0}, {"date": "2022-09-14", "close": 69.01, "volume": 905.0}, {"date": "2022-09-15", "close": 69.0, "volume": 1000.0}, {"date": "2022-09-16", "close": 69.0, "volume": 900.0}, {"date": "2022-09-19", "close": 69.01, "volume": 101.0}, {"date": "2022-09-20", "close": 68.84, "volume": 2100.0}, {"date": "2022-09-21", "close": 69.0, "volume": 299.0}, {"date": "2022-09-22", "close": 72.52, "volume": 446.0}, {"date": "2022-09-23", "close": 72.52, "volume": 50.0}, {"date": "2022-09-26", "close": 74.5, "volume": 300.0}, {"date": "2022-09-27", "close": 74.5, "volume": 40.0}, {"date": "2022-09-28", "close": 74.5, "volume": 0.0}, {"date": "2022-09-29", "close": 74.5, "volume": 0.0}, {"date": "2022-09-30", "close": 74.5, "volume": 0.0}, {"date": "2022-10-03", "close": 71.05, "volume": 754.0}, {"date": "2022-10-04", "close": 72.5, "volume": 2500.0}, {"date": "2022-10-05", "close": 72.5, "volume": 194.0}, {"date": "2022-10-06", "close": 72.5, "volume": 102.0}, {"date": "2022-10-07", "close": 72.5, "volume": 10.0}, {"date": "2022-10-11", "close": 69.25, "volume": 527.0}, {"date": "2022-10-12", "close": 69.25, "volume": 2300.0}, {"date": "2022-10-13", "close": 69.0, "volume": 700.0}, {"date": "2022-10-14", "close": 69.0, "volume": 0.0}, {"date": "2022-10-17", "close": 69.0, "volume": 0.0}, {"date": "2022-10-18", "close": 69.0, "volume": 507.0}, {"date": "2022-10-19", "close": 69.05, "volume": 251.0}, {"date": "2022-10-20", "close": 69.05, "volume": 0.0}, {"date": "2022-10-21", "close": 69.05, "volume": 0.0}, {"date": "2022-10-24", "close": 69.01, "volume": 200.0}, {"date": "2022-10-25", "close": 69.01, "volume": 0.0}, {"date": "2022-10-26", "close": 69.01, "volume": 0.0}, {"date": "2022-10-27", "close": 69.01, "volume": 100.0}, {"date": "2022-10-28", "close": 69.01, "volume": 0.0}, {"date": "2022-10-31", "close": 69.01, "volume": 0.0}, {"date": "2022-11-01", "close": 69.25, "volume": 100.0}, {"date": "2022-11-02", "close": 69.25, "volume": 300.0}, {"date": "2022-11-03", "close": 69.0, "volume": 200.0}, {"date": "2022-11-04", "close": 69.0, "volume": 295.0}, {"date": "2022-11-07", "close": 69.0, "volume": 900.0}, {"date": "2022-11-08", "close": 69.0, "volume": 0.0}, {"date": "2022-11-09", "close": 69.0, "volume": 105.0}, {"date": "2022-11-10", "close": 69.0, "volume": 0.0}, {"date": "2022-11-11", "close": 69.5, "volume": 100.0}, {"date": "2022-11-14", "close": 69.5, "volume": 0.0}, {"date": "2022-11-15", "close": 71.35, "volume": 300.0}, {"date": "2022-11-16", "close": 72.99, "volume": 100.0}, {"date": "2022-11-17", "close": 73.0, "volume": 100.0}, {"date": "2022-11-18", "close": 73.0, "volume": 0.0}, {"date": "2022-11-21", "close": 77.5, "volume": 711.0}, {"date": "2022-11-22", "close": 77.5, "volume": 0.0}, {"date": "2022-11-23", "close": 77.5, "volume": 12.0}, {"date": "2022-11-24", "close": 77.5, "volume": 4.0}, {"date": "2022-11-25", "close": 77.5, "volume": 0.0}, {"date": "2022-11-28", "close": 76.5, "volume": 145.0}, {"date": "2022-11-29", "close": 74.75, "volume": 1635.0}, {"date": "2022-11-30", "close": 74.0, "volume": 2637.0}, {"date": "2022-12-01", "close": 73.25, "volume": 407.0}, {"date": "2022-12-02", "close": 73.66, "volume": 602.0}, {"date": "2022-12-05", "close": 77.49, "volume": 1431.0}, {"date": "2022-12-06", "close": 73.91, "volume": 1430.0}, {"date": "2022-12-07", "close": 73.91, "volume": 13.0}, {"date": "2022-12-08", "close": 72.3, "volume": 503.0}, {"date": "2022-12-09", "close": 73.21, "volume": 212.0}, {"date": "2022-12-12", "close": 73.12, "volume": 1778.0}, {"date": "2022-12-13", "close": 73.0, "volume": 1050.0}, {"date": "2022-12-14", "close": 73.0, "volume": 0.0}, {"date": "2022-12-15", "close": 73.0, "volume": 0.0}, {"date": "2022-12-16", "close": 74.07, "volume": 100.0}, {"date": "2022-12-19", "close": 74.07, "volume": 5.0}, {"date": "2022-12-20", "close": 73.0, "volume": 624.0}, {"date": "2022-12-21", "close": 73.0, "volume": 125.0}, {"date": "2022-12-22", "close": 73.0, "volume": 300.0}, {"date": "2022-12-23", "close": 73.0, "volume": 300.0}, {"date": "2022-12-28", "close": 72.3, "volume": 1806.0}, {"date": "2022-12-29", "close": 72.3, "volume": 0.0}, {"date": "2022-12-30", "close": 72.3, "volume": 35.0}, {"date": "2023-01-03", "close": 73.0, "volume": 704.0}, {"date": "2023-01-04", "close": 73.0, "volume": 889.0}, {"date": "2023-01-05", "close": 73.0, "volume": 0.0}, {"date": "2023-01-06", "close": 72.25, "volume": 544.0}, {"date": "2023-01-09", "close": 72.5, "volume": 554.0}, {"date": "2023-01-10", "close": 72.5, "volume": 1250.0}, {"date": "2023-01-11", "close": 73.0, "volume": 100.0}, {"date": "2023-01-12", "close": 73.0, "volume": 520.0}, {"date": "2023-01-13", "close": 73.0, "volume": 20.0}, {"date": "2023-01-16", "close": 73.0, "volume": 3030.0}, {"date": "2023-01-17", "close": 73.0, "volume": 600.0}, {"date": "2023-01-18", "close": 73.0, "volume": 300.0}, {"date": "2023-01-19", "close": 73.0, "volume": 0.0}, {"date": "2023-01-20", "close": 73.0, "volume": 304.0}, {"date": "2023-01-23", "close": 73.0, "volume": 300.0}, {"date": "2023-01-24", "close": 73.0, "volume": 1303.0}, {"date": "2023-01-25", "close": 73.0, "volume": 650.0}, {"date": "2023-01-26", "close": 73.0, "volume": 780.0}, {"date": "2023-01-27", "close": 73.0, "volume": 0.0}, {"date": "2023-01-30", "close": 73.0, "volume": 25.0}, {"date": "2023-01-31", "close": 71.3, "volume": 5432.0}, {"date": "2023-02-01", "close": 72.0, "volume": 492.0}, {"date": "2023-02-02", "close": 73.0, "volume": 546.0}, {"date": "2023-02-03", "close": 73.0, "volume": 1200.0}, {"date": "2023-02-06", "close": 73.0, "volume": 2010.0}, {"date": "2023-02-07", "close": 73.0, "volume": 100.0}, {"date": "2023-02-08", "close": 73.0, "volume": 13.0}, {"date": "2023-02-09", "close": 75.1, "volume": 900.0}, {"date": "2023-02-10", "close": 75.75, "volume": 214.0}, {"date": "2023-02-13", "close": 75.75, "volume": 123.0}, {"date": "2023-02-14", "close": 75.75, "volume": 0.0}, {"date": "2023-02-15", "close": 75.75, "volume": 1400.0}, {"date": "2023-02-16", "close": 75.75, "volume": 403.0}, {"date": "2023-02-17", "close": 75.75, "volume": 0.0}, {"date": "2023-02-21", "close": 74.35, "volume": 1510.0}, {"date": "2023-02-22", "close": 75.75, "volume": 1740.0}, {"date": "2023-02-23", "close": 77.5, "volume": 2430.0}, {"date": "2023-02-24", "close": 79.25, "volume": 100.0}, {"date": "2023-02-27", "close": 79.25, "volume": 34.0}, {"date": "2023-02-28", "close": 77.0, "volume": 501.0}, {"date": "2023-03-01", "close": 77.0, "volume": 15.0}, {"date": "2023-03-02", "close": 80.3, "volume": 306.0}, {"date": "2023-03-03", "close": 80.88, "volume": 146.0}, {"date": "2023-03-06", "close": 82.75, "volume": 412.0}, {"date": "2023-03-07", "close": 82.75, "volume": 14.0}, {"date": "2023-03-08", "close": 82.75, "volume": 0.0}, {"date": "2023-03-09", "close": 84.33, "volume": 291.0}, {"date": "2023-03-10", "close": 84.33, "volume": 1.0}, {"date": "2023-03-13", "close": 84.33, "volume": 0.0}, {"date": "2023-03-14", "close": 84.75, "volume": 100.0}, {"date": "2023-03-15", "close": 79.9, "volume": 406.0}, {"date": "2023-03-16", "close": 79.9, "volume": 18.0}, {"date": "2023-03-17", "close": 79.9, "volume": 45.0}, {"date": "2023-03-20", "close": 80.0, "volume": 600.0}, {"date": "2023-03-21", "close": 80.0, "volume": 0.0}, {"date": "2023-03-22", "close": 80.0, "volume": 0.0}, {"date": "2023-03-23", "close": 80.0, "volume": 122.0}, {"date": "2023-03-24", "close": 80.0, "volume": 0.0}, {"date": "2023-03-27", "close": 80.0, "volume": 1125.0}, {"date": "2023-03-28", "close": 80.0, "volume": 1125.0}, {"date": "2023-03-29", "close": 80.0, "volume": 0.0}, {"date": "2023-03-30", "close": 80.0, "volume": 13.0}, {"date": "2023-03-31", "close": 79.0, "volume": 400.0}, {"date": "2023-04-03", "close": 79.0, "volume": 74.0}, {"date": "2023-04-04", "close": 79.0, "volume": 0.0}, {"date": "2023-04-05", "close": 79.0, "volume": 0.0}, {"date": "2023-04-06", "close": 79.0, "volume": 202.0}, {"date": "2023-04-10", "close": 79.0, "volume": 0.0}, {"date": "2023-04-11", "close": 77.6, "volume": 118.0}, {"date": "2023-04-12", "close": 77.6, "volume": 10.0}, {"date": "2023-04-13", "close": 78.0, "volume": 209.0}, {"date": "2023-04-14", "close": 78.0, "volume": 0.0}, {"date": "2023-04-17", "close": 78.0, "volume": 48.0}, {"date": "2023-04-18", "close": 78.25, "volume": 200.0}, {"date": "2023-04-19", "close": 78.95, "volume": 165.0}, {"date": "2023-04-20", "close": 78.95, "volume": 0.0}, {"date": "2023-04-21", "close": 78.95, "volume": 10.0}, {"date": "2023-04-24", "close": 78.95, "volume": 0.0}, {"date": "2023-04-25", "close": 79.02, "volume": 125.0}, {"date": "2023-04-26", "close": 79.05, "volume": 680.0}, {"date": "2023-04-27", "close": 79.05, "volume": 0.0}, {"date": "2023-04-28", "close": 79.2, "volume": 200.0}, {"date": "2023-05-01", "close": 79.2, "volume": 409.0}, {"date": "2023-05-02", "close": 79.2, "volume": 3.0}, {"date": "2023-05-03", "close": 79.2, "volume": 172.0}, {"date": "2023-05-04", "close": 79.9, "volume": 100.0}, {"date": "2023-05-05", "close": 80.0, "volume": 404.0}, {"date": "2023-05-08", "close": 80.7, "volume": 100.0}, {"date": "2023-05-09", "close": 80.7, "volume": 900.0}, {"date": "2023-05-10", "close": 81.4, "volume": 200.0}, {"date": "2023-05-11", "close": 82.1, "volume": 100.0}, {"date": "2023-05-12", "close": 82.8, "volume": 201.0}, {"date": "2023-05-15", "close": 84.2, "volume": 225.0}, {"date": "2023-05-16", "close": 84.2, "volume": 0.0}, {"date": "2023-05-17", "close": 84.7, "volume": 102.0}, {"date": "2023-05-18", "close": 84.0, "volume": 100.0}, {"date": "2023-05-19", "close": 82.3, "volume": 500.0}, {"date": "2023-05-23", "close": 83.0, "volume": 101.0}, {"date": "2023-05-24", "close": 83.0, "volume": 5.0}, {"date": "2023-05-25", "close": 83.0, "volume": 0.0}, {"date": "2023-05-26", "close": 83.5, "volume": 561.0}, {"date": "2023-05-29", "close": 83.5, "volume": 40.0}, {"date": "2023-05-30", "close": 82.75, "volume": 341.0}, {"date": "2023-05-31", "close": 85.15, "volume": 279.0}, {"date": "2023-06-01", "close": 83.43, "volume": 585.0}, {"date": "2023-06-02", "close": 83.43, "volume": 0.0}, {"date": "2023-06-05", "close": 82.05, "volume": 1451.0}, {"date": "2023-06-06", "close": 82.05, "volume": 7.0}, {"date": "2023-06-07", "close": 82.05, "volume": 20.0}, {"date": "2023-06-08", "close": 82.05, "volume": 0.0}, {"date": "2023-06-09", "close": 82.38, "volume": 473.0}, {"date": "2023-06-12", "close": 81.69, "volume": 103.0}, {"date": "2023-06-13", "close": 82.39, "volume": 120.0}, {"date": "2023-06-14", "close": 81.99, "volume": 152.0}, {"date": "2023-06-15", "close": 81.99, "volume": 10.0}, {"date": "2023-06-16", "close": 81.99, "volume": 18.0}, {"date": "2023-06-19", "close": 81.99, "volume": 0.0}, {"date": "2023-06-20", "close": 80.6, "volume": 190.0}, {"date": "2023-06-21", "close": 80.6, "volume": 0.0}, {"date": "2023-06-22", "close": 80.6, "volume": 0.0}, {"date": "2023-06-23", "close": 82.4, "volume": 300.0}, {"date": "2023-06-26", "close": 82.4, "volume": 0.0}, {"date": "2023-06-27", "close": 82.5, "volume": 125.0}, {"date": "2023-06-28", "close": 82.5, "volume": 100.0}, {"date": "2023-06-29", "close": 82.1, "volume": 50100.0}, {"date": "2023-06-30", "close": 82.1, "volume": 4.0}, {"date": "2023-07-04", "close": 82.1, "volume": 12.0}, {"date": "2023-07-05", "close": 82.1, "volume": 0.0}, {"date": "2023-07-06", "close": 82.1, "volume": 2.0}, {"date": "2023-07-07", "close": 87.0, "volume": 227.0}, {"date": "2023-07-10", "close": 87.0, "volume": 52.0}, {"date": "2023-07-11", "close": 87.0, "volume": 5.0}, {"date": "2023-07-12", "close": 87.0, "volume": 91.0}, {"date": "2023-07-13", "close": 86.01, "volume": 200.0}, {"date": "2023-07-14", "close": 86.01, "volume": 0.0}, {"date": "2023-07-17", "close": 86.01, "volume": 5.0}, {"date": "2023-07-18", "close": 86.01, "volume": 84.0}, {"date": "2023-07-19", "close": 84.6, "volume": 100.0}, {"date": "2023-07-20", "close": 84.6, "volume": 0.0}, {"date": "2023-07-21", "close": 82.17, "volume": 605.0}, {"date": "2023-07-24", "close": 82.34, "volume": 100.0}, {"date": "2023-07-25", "close": 82.34, "volume": 7.0}, {"date": "2023-07-26", "close": 82.34, "volume": 0.0}, {"date": "2023-07-27", "close": 85.94, "volume": 163.0}, {"date": "2023-07-28", "close": 85.94, "volume": 3.0}, {"date": "2023-07-31", "close": 82.63, "volume": 240.0}, {"date": "2023-08-01", "close": 83.45, "volume": 400.0}, {"date": "2023-08-02", "close": 83.45, "volume": 1.0}, {"date": "2023-08-03", "close": 83.45, "volume": 0.0}, {"date": "2023-08-04", "close": 83.45, "volume": 0.0}, {"date": "2023-08-08", "close": 83.45, "volume": 0.0}, {"date": "2023-08-09", "close": 83.0, "volume": 101.0}, {"date": "2023-08-10", "close": 83.0, "volume": 0.0}, {"date": "2023-08-11", "close": 83.0, "volume": 102.0}, {"date": "2023-08-14", "close": 83.0, "volume": 0.0}, {"date": "2023-08-15", "close": 83.0, "volume": 0.0}, {"date": "2023-08-16", "close": 83.0, "volume": 0.0}, {"date": "2023-08-17", "close": 83.0, "volume": 63.0}, {"date": "2023-08-18", "close": 83.0, "volume": 2.0}, {"date": "2023-08-21", "close": 83.0, "volume": 2.0}, {"date": "2023-08-22", "close": 83.0, "volume": 15.0}, {"date": "2023-08-23", "close": 82.58, "volume": 200.0}, {"date": "2023-08-24", "close": 82.58, "volume": 0.0}, {"date": "2023-08-25", "close": 82.58, "volume": 0.0}, {"date": "2023-08-28", "close": 82.58, "volume": 1.0}, {"date": "2023-08-29", "close": 82.58, "volume": 40.0}, {"date": "2023-08-30", "close": 82.58, "volume": 1.0}, {"date": "2023-08-31", "close": 82.58, "volume": 0.0}, {"date": "2023-09-01", "close": 82.58, "volume": 0.0}, {"date": "2023-09-05", "close": 82.58, "volume": 500.0}, {"date": "2023-09-06", "close": 80.1, "volume": 1005.0}, {"date": "2023-09-07", "close": 79.4, "volume": 107.0}, {"date": "2023-09-08", "close": 79.55, "volume": 253.0}, {"date": "2023-09-11", "close": 78.0, "volume": 261.0}, {"date": "2023-09-12", "close": 78.3, "volume": 103.0}, {"date": "2023-09-13", "close": 78.3, "volume": 0.0}, {"date": "2023-09-14", "close": 77.6, "volume": 376.0}, {"date": "2023-09-15", "close": 77.6, "volume": 12.0}, {"date": "2023-09-18", "close": 77.6, "volume": 10.0}, {"date": "2023-09-19", "close": 77.6, "volume": 16.0}, {"date": "2023-09-20", "close": 77.6, "volume": 0.0}, {"date": "2023-09-21", "close": 77.6, "volume": 2.0}, {"date": "2023-09-22", "close": 77.6, "volume": 5.0}, {"date": "2023-09-25", "close": 77.6, "volume": 31.0}, {"date": "2023-09-26", "close": 77.6, "volume": 0.0}, {"date": "2023-09-27", "close": 77.7, "volume": 135.0}, {"date": "2023-09-28", "close": 77.6, "volume": 1627.0}, {"date": "2023-09-29", "close": 77.0, "volume": 500.0}, {"date": "2023-10-02", "close": 76.77, "volume": 225.0}, {"date": "2023-10-03", "close": 75.0, "volume": 2000.0}, {"date": "2023-10-04", "close": 74.27, "volume": 875.0}, {"date": "2023-10-05", "close": 74.27, "volume": 1.0}, {"date": "2023-10-06", "close": 74.97, "volume": 100.0}, {"date": "2023-10-10", "close": 74.97, "volume": 100.0}, {"date": "2023-10-11", "close": 74.97, "volume": 1.0}, {"date": "2023-10-12", "close": 74.25, "volume": 301.0}, {"date": "2023-10-13", "close": 74.25, "volume": 0.0}, {"date": "2023-10-16", "close": 73.12, "volume": 413.0}, {"date": "2023-10-17", "close": 73.12, "volume": 0.0}, {"date": "2023-10-18", "close": 73.11, "volume": 600.0}, {"date": "2023-10-19", "close": 73.11, "volume": 0.0}, {"date": "2023-10-20", "close": 73.11, "volume": 0.0}, {"date": "2023-10-23", "close": 73.11, "volume": 9.0}, {"date": "2023-10-24", "close": 73.11, "volume": 1.0}, {"date": "2023-10-25", "close": 73.0, "volume": 1402.0}, {"date": "2023-10-26", "close": 73.0, "volume": 1.0}, {"date": "2023-10-27", "close": 73.0, "volume": 1008.0}, {"date": "2023-10-30", "close": 72.0, "volume": 2050.0}, {"date": "2023-10-31", "close": 72.0, "volume": 904.0}, {"date": "2023-11-01", "close": 72.0, "volume": 914.0}, {"date": "2023-11-02", "close": 73.5, "volume": 101.0}, {"date": "2023-11-03", "close": 73.5, "volume": 300.0}, {"date": "2023-11-06", "close": 73.0, "volume": 2201.0}, {"date": "2023-11-07", "close": 73.0, "volume": 0.0}, {"date": "2023-11-08", "close": 73.0, "volume": 0.0}, {"date": "2023-11-09", "close": 72.0, "volume": 1120.0}, {"date": "2023-11-10", "close": 70.05, "volume": 3373.0}, {"date": "2023-11-13", "close": 71.98, "volume": 2005.0}, {"date": "2023-11-14", "close": 77.33, "volume": 880.0}, {"date": "2023-11-15", "close": 77.33, "volume": 18.0}, {"date": "2023-11-16", "close": 77.34, "volume": 101.0}, {"date": "2023-11-17", "close": 72.91, "volume": 1223.0}, {"date": "2023-11-20", "close": 72.0, "volume": 1216.0}, {"date": "2023-11-21", "close": 69.85, "volume": 1940.0}, {"date": "2023-11-22", "close": 75.12, "volume": 502.0}, {"date": "2023-11-23", "close": 75.12, "volume": 0.0}, {"date": "2023-11-24", "close": 75.12, "volume": 0.0}, {"date": "2023-11-27", "close": 78.9, "volume": 980.0}, {"date": "2023-11-28", "close": 77.47, "volume": 901.0}, {"date": "2023-11-29", "close": 73.94, "volume": 301.0}, {"date": "2023-11-30", "close": 74.26, "volume": 2600.0}, {"date": "2023-12-01", "close": 74.0, "volume": 1303.0}, {"date": "2023-12-04", "close": 73.75, "volume": 1500.0}, {"date": "2023-12-05", "close": 72.89, "volume": 266.0}, {"date": "2023-12-06", "close": 72.89, "volume": 0.0}, {"date": "2023-12-07", "close": 72.67, "volume": 1200.0}, {"date": "2023-12-08", "close": 72.0, "volume": 1000.0}, {"date": "2023-12-11", "close": 71.5, "volume": 365.0}, {"date": "2023-12-12", "close": 71.5, "volume": 1.0}, {"date": "2023-12-13", "close": 72.8, "volume": 300.0}, {"date": "2023-12-14", "close": 73.0, "volume": 406.0}, {"date": "2023-12-15", "close": 73.7, "volume": 100.0}, {"date": "2023-12-18", "close": 73.7, "volume": 206.0}, {"date": "2023-12-19", "close": 73.7, "volume": 1.0}, {"date": "2023-12-20", "close": 74.0, "volume": 400.0}, {"date": "2023-12-21", "close": 74.0, "volume": 201.0}, {"date": "2023-12-22", "close": 74.75, "volume": 100.0}, {"date": "2023-12-27", "close": 74.75, "volume": 605.0}, {"date": "2023-12-28", "close": 74.75, "volume": 0.0}, {"date": "2023-12-29", "close": 76.25, "volume": 209.0}, {"date": "2024-01-02", "close": 77.0, "volume": 101.0}, {"date": "2024-01-03", "close": 77.0, "volume": 23.0}, {"date": "2024-01-04", "close": 76.59, "volume": 900.0}, {"date": "2024-01-05", "close": 76.59, "volume": 1.0}, {"date": "2024-01-08", "close": 77.11, "volume": 112.0}, {"date": "2024-01-09", "close": 76.73, "volume": 201.0}, {"date": "2024-01-10", "close": 76.73, "volume": 64.0}, {"date": "2024-01-11", "close": 76.73, "volume": 1.0}, {"date": "2024-01-12", "close": 76.73, "volume": 15.0}, {"date": "2024-01-15", "close": 76.34, "volume": 2201.0}, {"date": "2024-01-16", "close": 76.34, "volume": 0.0}, {"date": "2024-01-17", "close": 76.34, "volume": 1.0}, {"date": "2024-01-18", "close": 76.34, "volume": 1.0}, {"date": "2024-01-19", "close": 76.34, "volume": 0.0}, {"date": "2024-01-22", "close": 76.34, "volume": 9.0}, {"date": "2024-01-23", "close": 76.34, "volume": 0.0}, {"date": "2024-01-24", "close": 76.34, "volume": 2.0}, {"date": "2024-01-25", "close": 76.34, "volume": 1.0}, {"date": "2024-01-26", "close": 76.75, "volume": 210.0}, {"date": "2024-01-29", "close": 75.24, "volume": 345.0}, {"date": "2024-01-30", "close": 75.0, "volume": 100.0}, {"date": "2024-01-31", "close": 73.65, "volume": 607.0}, {"date": "2024-02-01", "close": 74.34, "volume": 200.0}, {"date": "2024-02-02", "close": 74.34, "volume": 0.0}, {"date": "2024-02-05", "close": 74.34, "volume": 0.0}, {"date": "2024-02-06", "close": 73.29, "volume": 100.0}, {"date": "2024-02-07", "close": 73.29, "volume": 0.0}, {"date": "2024-02-08", "close": 73.29, "volume": 0.0}, {"date": "2024-02-09", "close": 73.99, "volume": 100.0}, {"date": "2024-02-12", "close": 73.29, "volume": 100.0}, {"date": "2024-02-13", "close": 73.24, "volume": 351.0}, {"date": "2024-02-14", "close": 72.0, "volume": 1176.0}, {"date": "2024-02-15", "close": 72.0, "volume": 18.0}, {"date": "2024-02-16", "close": 72.5, "volume": 500.0}, {"date": "2024-02-20", "close": 74.03, "volume": 324.0}, {"date": "2024-02-21", "close": 76.0, "volume": 200.0}, {"date": "2024-02-22", "close": 78.04, "volume": 578.0}, {"date": "2024-02-23", "close": 78.04, "volume": 1.0}, {"date": "2024-02-26", "close": 78.25, "volume": 100.0}, {"date": "2024-02-27", "close": 76.11, "volume": 202.0}, {"date": "2024-02-28", "close": 76.91, "volume": 300.0}, {"date": "2024-02-29", "close": 76.91, "volume": 0.0}, {"date": "2024-03-01", "close": 75.41, "volume": 200.0}, {"date": "2024-03-04", "close": 76.46, "volume": 400.0}, {"date": "2024-03-05", "close": 76.0, "volume": 1083.0}, {"date": "2024-03-06", "close": 76.0, "volume": 0.0}, {"date": "2024-03-07", "close": 76.0, "volume": 0.0}, {"date": "2024-03-08", "close": 76.0, "volume": 0.0}, {"date": "2024-03-11", "close": 75.7, "volume": 800.0}, {"date": "2024-03-12", "close": 76.39, "volume": 100.0}, {"date": "2024-03-13", "close": 74.98, "volume": 200.0}, {"date": "2024-03-14", "close": 74.98, "volume": 0.0}, {"date": "2024-03-15", "close": 74.98, "volume": 100.0}, {"date": "2024-03-18", "close": 74.5, "volume": 230.0}, {"date": "2024-03-19", "close": 74.5, "volume": 0.0}, {"date": "2024-03-20", "close": 73.39, "volume": 100.0}, {"date": "2024-03-21", "close": 72.74, "volume": 904.0}, {"date": "2024-03-22", "close": 73.0, "volume": 208.0}, {"date": "2024-03-25", "close": 72.11, "volume": 425.0}, {"date": "2024-03-26", "close": 72.11, "volume": 0.0}, {"date": "2024-03-27", "close": 72.11, "volume": 0.0}, {"date": "2024-03-28", "close": 72.82, "volume": 350.0}, {"date": "2024-04-01", "close": 72.35, "volume": 445.0}, {"date": "2024-04-02", "close": 72.1, "volume": 228.0}, {"date": "2024-04-03", "close": 72.0, "volume": 1201.0}, {"date": "2024-04-04", "close": 72.0, "volume": 1080.0}, {"date": "2024-04-05", "close": 71.98, "volume": 1000.0}, {"date": "2024-04-08", "close": 72.0, "volume": 1451.0}, {"date": "2024-04-09", "close": 72.0, "volume": 2000.0}, {"date": "2024-04-10", "close": 72.0, "volume": 1372.0}, {"date": "2024-04-11", "close": 72.0, "volume": 3390.0}, {"date": "2024-04-12", "close": 72.0, "volume": 0.0}, {"date": "2024-04-15", "close": 72.0, "volume": 0.0}, {"date": "2024-04-16", "close": 72.0, "volume": 61.0}, {"date": "2024-04-17", "close": 72.0, "volume": 10.0}, {"date": "2024-04-18", "close": 72.0, "volume": 0.0}, {"date": "2024-04-19", "close": 72.0, "volume": 1800.0}, {"date": "2024-04-22", "close": 72.0, "volume": 1100.0}, {"date": "2024-04-23", "close": 72.0, "volume": 700.0}, {"date": "2024-04-24", "close": 72.0, "volume": 0.0}, {"date": "2024-04-25", "close": 72.0, "volume": 0.0}, {"date": "2024-04-26", "close": 72.0, "volume": 0.0}, {"date": "2024-04-29", "close": 72.0, "volume": 558.0}, {"date": "2024-04-30", "close": 73.4, "volume": 318.0}, {"date": "2024-05-01", "close": 73.4, "volume": 0.0}, {"date": "2024-05-02", "close": 71.98, "volume": 300.0}, {"date": "2024-05-03", "close": 72.31, "volume": 100.0}, {"date": "2024-05-06", "close": 72.31, "volume": 0.0}, {"date": "2024-05-07", "close": 72.31, "volume": 0.0}, {"date": "2024-05-08", "close": 72.0, "volume": 500.0}, {"date": "2024-05-09", "close": 72.01, "volume": 500.0}, {"date": "2024-05-10", "close": 73.8, "volume": 242.0}, {"date": "2024-05-13", "close": 73.65, "volume": 101.0}, {"date": "2024-05-14", "close": 73.65, "volume": 80.0}, {"date": "2024-05-15", "close": 72.16, "volume": 500.0}, {"date": "2024-05-16", "close": 72.16, "volume": 0.0}, {"date": "2024-05-17", "close": 71.43, "volume": 3800.0}, {"date": "2024-05-21", "close": 71.4, "volume": 1701.0}, {"date": "2024-05-22", "close": 70.74, "volume": 1360.0}, {"date": "2024-05-23", "close": 71.29, "volume": 1100.0}, {"date": "2024-05-24", "close": 69.66, "volume": 6043.0}, {"date": "2024-05-27", "close": 70.0, "volume": 1000.0}, {"date": "2024-05-28", "close": 70.0, "volume": 2501.0}, {"date": "2024-05-29", "close": 70.0, "volume": 1020.0}, {"date": "2024-05-30", "close": 69.96, "volume": 1240.0}, {"date": "2024-05-31", "close": 69.99, "volume": 200.0}, {"date": "2024-06-03", "close": 69.98, "volume": 260.0}, {"date": "2024-06-04", "close": 70.0, "volume": 1100.0}, {"date": "2024-06-05", "close": 70.0, "volume": 5.0}, {"date": "2024-06-06", "close": 70.0, "volume": 0.0}, {"date": "2024-06-07", "close": 70.0, "volume": 1150.0}, {"date": "2024-06-10", "close": 70.0, "volume": 0.0}, {"date": "2024-06-11", "close": 70.0, "volume": 1900.0}, {"date": "2024-06-12", "close": 70.0, "volume": 1500.0}, {"date": "2024-06-13", "close": 70.0, "volume": 0.0}, {"date": "2024-06-14", "close": 70.0, "volume": 1500.0}, {"date": "2024-06-17", "close": 68.95, "volume": 1250.0}, {"date": "2024-06-18", "close": 68.95, "volume": 0.0}, {"date": "2024-06-19", "close": 68.95, "volume": 0.0}, {"date": "2024-06-20", "close": 69.23, "volume": 2100.0}, {"date": "2024-06-21", "close": 70.0, "volume": 203.0}, {"date": "2024-06-24", "close": 69.95, "volume": 1301.0}, {"date": "2024-06-25", "close": 70.0, "volume": 1400.0}, {"date": "2024-06-26", "close": 69.75, "volume": 200.0}, {"date": "2024-06-27", "close": 69.15, "volume": 1153.0}, {"date": "2024-06-28", "close": 69.83, "volume": 250.0}, {"date": "2024-07-02", "close": 69.94, "volume": 200.0}, {"date": "2024-07-03", "close": 71.29, "volume": 200.0}, {"date": "2024-07-04", "close": 71.29, "volume": 0.0}, {"date": "2024-07-05", "close": 71.29, "volume": 0.0}, {"date": "2024-07-08", "close": 71.29, "volume": 0.0}, {"date": "2024-07-09", "close": 71.29, "volume": 100.0}, {"date": "2024-07-10", "close": 71.45, "volume": 201.0}, {"date": "2024-07-11", "close": 71.45, "volume": 10.0}, {"date": "2024-07-12", "close": 71.45, "volume": 0.0}, {"date": "2024-07-15", "close": 71.45, "volume": 101.0}, {"date": "2024-07-16", "close": 72.85, "volume": 196.0}, {"date": "2024-07-17", "close": 72.85, "volume": 199.0}, {"date": "2024-07-18", "close": 72.85, "volume": 0.0}, {"date": "2024-07-19", "close": 72.85, "volume": 4.0}, {"date": "2024-07-22", "close": 72.85, "volume": 887.0}, {"date": "2024-07-23", "close": 74.04, "volume": 350.0}, {"date": "2024-07-24", "close": 74.04, "volume": 0.0}, {"date": "2024-07-25", "close": 74.59, "volume": 100.0}, {"date": "2024-07-26", "close": 73.0, "volume": 699.0}, {"date": "2024-07-29", "close": 72.0, "volume": 406.0}, {"date": "2024-07-30", "close": 70.25, "volume": 1049.0}, {"date": "2024-07-31", "close": 71.0, "volume": 400.0}, {"date": "2024-08-01", "close": 70.0, "volume": 100.0}, {"date": "2024-08-02", "close": 70.0, "volume": 0.0}, {"date": "2024-08-06", "close": 70.0, "volume": 0.0}, {"date": "2024-08-07", "close": 70.0, "volume": 0.0}, {"date": "2024-08-08", "close": 68.52, "volume": 1910.0}, {"date": "2024-08-09", "close": 68.14, "volume": 1801.0}, {"date": "2024-08-12", "close": 68.14, "volume": 15.0}, {"date": "2024-08-13", "close": 68.14, "volume": 0.0}, {"date": "2024-08-14", "close": 70.0, "volume": 2655.0}, {"date": "2024-08-15", "close": 70.0, "volume": 0.0}, {"date": "2024-08-16", "close": 71.0, "volume": 103.0}, {"date": "2024-08-19", "close": 71.0, "volume": 0.0}, {"date": "2024-08-20", "close": 70.01, "volume": 158.0}, {"date": "2024-08-21", "close": 70.01, "volume": 0.0}, {"date": "2024-08-22", "close": 70.01, "volume": 0.0}, {"date": "2024-08-23", "close": 70.15, "volume": 341.0}, {"date": "2024-08-26", "close": 70.15, "volume": 0.0}, {"date": "2024-08-27", "close": 70.15, "volume": 0.0}, {"date": "2024-08-28", "close": 69.96, "volume": 500.0}, {"date": "2024-08-29", "close": 69.96, "volume": 0.0}, {"date": "2024-08-30", "close": 71.0, "volume": 400.0}, {"date": "2024-09-03", "close": 71.0, "volume": 101.0}, {"date": "2024-09-04", "close": 71.7, "volume": 101.0}, {"date": "2024-09-05", "close": 71.7, "volume": 0.0}, {"date": "2024-09-06", "close": 71.7, "volume": 0.0}, {"date": "2024-09-09", "close": 71.7, "volume": 0.0}, {"date": "2024-09-10", "close": 71.7, "volume": 200.0}, {"date": "2024-09-11", "close": 70.03, "volume": 400.0}, {"date": "2024-09-12", "close": 70.03, "volume": 0.0}, {"date": "2024-09-13", "close": 70.03, "volume": 0.0}, {"date": "2024-09-16", "close": 70.03, "volume": 110.0}, {"date": "2024-09-17", "close": 70.03, "volume": 35.0}, {"date": "2024-09-18", "close": 70.03, "volume": 0.0}, {"date": "2024-09-19", "close": 71.0, "volume": 115.0}, {"date": "2024-09-20", "close": 71.0, "volume": 0.0}, {"date": "2024-09-23", "close": 71.0, "volume": 0.0}, {"date": "2024-09-24", "close": 71.0, "volume": 100.0}, {"date": "2024-09-25", "close": 71.0, "volume": 0.0}, {"date": "2024-09-26", "close": 70.0, "volume": 799.0}, {"date": "2024-09-27", "close": 69.82, "volume": 729.0}, {"date": "2024-09-30", "close": 70.0, "volume": 400.0}, {"date": "2024-10-01", "close": 70.0, "volume": 200.0}, {"date": "2024-10-02", "close": 69.12, "volume": 156.0}, {"date": "2024-10-03", "close": 69.12, "volume": 0.0}, {"date": "2024-10-04", "close": 69.12, "volume": 0.0}, {"date": "2024-10-07", "close": 69.12, "volume": 0.0}, {"date": "2024-10-08", "close": 69.12, "volume": 50.0}, {"date": "2024-10-09", "close": 69.12, "volume": 0.0}, {"date": "2024-10-10", "close": 69.12, "volume": 0.0}, {"date": "2024-10-11", "close": 69.12, "volume": 0.0}, {"date": "2024-10-15", "close": 70.25, "volume": 100.0}, {"date": "2024-10-16", "close": 70.25, "volume": 1.0}, {"date": "2024-10-17", "close": 70.25, "volume": 0.0}, {"date": "2024-10-18", "close": 70.11, "volume": 201.0}, {"date": "2024-10-21", "close": 70.11, "volume": 0.0}, {"date": "2024-10-22", "close": 69.7, "volume": 200.0}, {"date": "2024-10-23", "close": 69.98, "volume": 100.0}, {"date": "2024-10-24", "close": 69.98, "volume": 0.0}, {"date": "2024-10-25", "close": 70.0, "volume": 248.0}, {"date": "2024-10-28", "close": 69.75, "volume": 400.0}, {"date": "2024-10-29", "close": 69.75, "volume": 55.0}, {"date": "2024-10-30", "close": 70.0, "volume": 325.0}, {"date": "2024-10-31", "close": 70.0, "volume": 0.0}, {"date": "2024-11-01", "close": 70.0, "volume": 0.0}, {"date": "2024-11-04", "close": 69.5, "volume": 1300.0}, {"date": "2024-11-05", "close": 69.5, "volume": 1000.0}, {"date": "2024-11-06", "close": 69.49, "volume": 2205.0}, {"date": "2024-11-07", "close": 69.49, "volume": 2080.0}, {"date": "2024-11-08", "close": 69.47, "volume": 200.0}, {"date": "2024-11-11", "close": 69.48, "volume": 1435.0}, {"date": "2024-11-12", "close": 69.47, "volume": 575.0}, {"date": "2024-11-13", "close": 69.49, "volume": 1200.0}, {"date": "2024-11-14", "close": 69.01, "volume": 3224.0}, {"date": "2024-11-15", "close": 69.0, "volume": 1501.0}, {"date": "2024-11-18", "close": 69.0, "volume": 434.0}, {"date": "2024-11-19", "close": 68.95, "volume": 400.0}, {"date": "2024-11-20", "close": 69.49, "volume": 1200.0}, {"date": "2024-11-21", "close": 68.55, "volume": 1900.0}, {"date": "2024-11-22", "close": 69.49, "volume": 1500.0}, {"date": "2024-11-25", "close": 71.0, "volume": 4845.0}, {"date": "2024-11-26", "close": 71.0, "volume": 4048.0}, {"date": "2024-11-27", "close": 71.0, "volume": 150.0}, {"date": "2024-11-28", "close": 71.0, "volume": 65.0}, {"date": "2024-11-29", "close": 71.01, "volume": 200.0}, {"date": "2024-12-02", "close": 74.86, "volume": 860.0}, {"date": "2024-12-03", "close": 73.0, "volume": 1390.0}, {"date": "2024-12-04", "close": 71.86, "volume": 1362.0}, {"date": "2024-12-05", "close": 70.1, "volume": 1525.0}, {"date": "2024-12-06", "close": 70.96, "volume": 700.0}, {"date": "2024-12-09", "close": 71.5, "volume": 100.0}, {"date": "2024-12-10", "close": 70.01, "volume": 3200.0}, {"date": "2024-12-11", "close": 69.62, "volume": 951.0}, {"date": "2024-12-12", "close": 70.4, "volume": 860.0}, {"date": "2024-12-13", "close": 69.75, "volume": 230.0}, {"date": "2024-12-16", "close": 68.8, "volume": 1635.0}, {"date": "2024-12-17", "close": 68.8, "volume": 0.0}, {"date": "2024-12-18", "close": 69.5, "volume": 400.0}, {"date": "2024-12-19", "close": 69.54, "volume": 1000.0}, {"date": "2024-12-20", "close": 69.55, "volume": 900.0}, {"date": "2024-12-23", "close": 69.55, "volume": 0.0}, {"date": "2024-12-24", "close": 69.55, "volume": 102.0}, {"date": "2024-12-27", "close": 70.0, "volume": 100.0}, {"date": "2024-12-30", "close": 70.0, "volume": 405.0}, {"date": "2024-12-31", "close": 70.0, "volume": 1800.0}, {"date": "2025-01-02", "close": 70.0, "volume": 1100.0}, {"date": "2025-01-03", "close": 69.01, "volume": 2506.0}, {"date": "2025-01-06", "close": 69.75, "volume": 200.0}, {"date": "2025-01-07", "close": 69.75, "volume": 0.0}, {"date": "2025-01-08", "close": 70.0, "volume": 304.0}, {"date": "2025-01-09", "close": 70.0, "volume": 40.0}, {"date": "2025-01-10", "close": 70.0, "volume": 0.0}, {"date": "2025-01-13", "close": 70.5, "volume": 100.0}, {"date": "2025-01-14", "close": 69.07, "volume": 1235.0}, {"date": "2025-01-15", "close": 69.85, "volume": 400.0}, {"date": "2025-01-16", "close": 70.0, "volume": 3100.0}, {"date": "2025-01-17", "close": 70.0, "volume": 1.0}, {"date": "2025-01-20", "close": 70.0, "volume": 300.0}, {"date": "2025-01-21", "close": 70.0, "volume": 1000.0}, {"date": "2025-01-22", "close": 70.0, "volume": 1200.0}, {"date": "2025-01-23", "close": 70.0, "volume": 600.0}, {"date": "2025-01-24", "close": 70.0, "volume": 0.0}, {"date": "2025-01-27", "close": 68.45, "volume": 3004.0}, {"date": "2025-01-28", "close": 69.35, "volume": 200.0}, {"date": "2025-01-29", "close": 69.85, "volume": 300.0}, {"date": "2025-01-30", "close": 69.85, "volume": 1700.0}, {"date": "2025-01-31", "close": 69.85, "volume": 2200.0}, {"date": "2025-02-03", "close": 69.85, "volume": 1020.0}, {"date": "2025-02-04", "close": 68.5, "volume": 1983.0}, {"date": "2025-02-05", "close": 69.85, "volume": 1000.0}, {"date": "2025-02-06", "close": 69.85, "volume": 1100.0}, {"date": "2025-02-07", "close": 69.85, "volume": 1000.0}, {"date": "2025-02-10", "close": 69.85, "volume": 9.0}, {"date": "2025-02-11", "close": 67.75, "volume": 13300.0}, {"date": "2025-02-12", "close": 67.75, "volume": 9.0}, {"date": "2025-02-13", "close": 67.75, "volume": 0.0}, {"date": "2025-02-14", "close": 70.0, "volume": 1470.0}, {"date": "2025-02-18", "close": 69.7, "volume": 15215.0}, {"date": "2025-02-19", "close": 70.0, "volume": 1400.0}, {"date": "2025-02-20", "close": 70.0, "volume": 1270.0}, {"date": "2025-02-21", "close": 69.8, "volume": 200.0}, {"date": "2025-02-24", "close": 70.0, "volume": 1200.0}, {"date": "2025-02-25", "close": 69.0, "volume": 3300.0}, {"date": "2025-02-26", "close": 70.0, "volume": 2030.0}, {"date": "2025-02-27", "close": 70.0, "volume": 1701.0}, {"date": "2025-02-28", "close": 70.0, "volume": 0.0}, {"date": "2025-03-03", "close": 69.5, "volume": 1500.0}, {"date": "2025-03-04", "close": 69.5, "volume": 0.0}, {"date": "2025-03-05", "close": 69.0, "volume": 2200.0}, {"date": "2025-03-06", "close": 68.28, "volume": 1831.0}, {"date": "2025-03-07", "close": 69.0, "volume": 1900.0}, {"date": "2025-03-10", "close": 70.89, "volume": 2200.0}, {"date": "2025-03-11", "close": 70.0, "volume": 1101.0}, {"date": "2025-03-12", "close": 69.0, "volume": 3005.0}, {"date": "2025-03-13", "close": 69.0, "volume": 1100.0}, {"date": "2025-03-14", "close": 68.27, "volume": 2200.0}, {"date": "2025-03-17", "close": 67.95, "volume": 2624.0}, {"date": "2025-03-18", "close": 68.0, "volume": 1000.0}, {"date": "2025-03-19", "close": 68.75, "volume": 100.0}, {"date": "2025-03-20", "close": 68.75, "volume": 400.0}, {"date": "2025-03-21", "close": 69.0, "volume": 100.0}, {"date": "2025-03-24", "close": 69.01, "volume": 100.0}, {"date": "2025-03-25", "close": 69.01, "volume": 0.0}, {"date": "2025-03-26", "close": 69.01, "volume": 0.0}, {"date": "2025-03-27", "close": 69.8, "volume": 1400.0}, {"date": "2025-03-28", "close": 69.8, "volume": 1000.0}, {"date": "2025-03-31", "close": 69.5, "volume": 100.0}, {"date": "2025-04-01", "close": 69.41, "volume": 150.0}, {"date": "2025-04-02", "close": 69.41, "volume": 0.0}, {"date": "2025-04-03", "close": 68.26, "volume": 1100.0}, {"date": "2025-04-04", "close": 68.25, "volume": 1301.0}, {"date": "2025-04-07", "close": 66.8, "volume": 304.0}, {"date": "2025-04-08", "close": 68.05, "volume": 1700.0}, {"date": "2025-04-09", "close": 66.65, "volume": 600.0}, {"date": "2025-04-10", "close": 66.0, "volume": 905.0}, {"date": "2025-04-11", "close": 66.0, "volume": 0.0}, {"date": "2025-04-14", "close": 66.0, "volume": 0.0}, {"date": "2025-04-15", "close": 66.0, "volume": 0.0}, {"date": "2025-04-16", "close": 66.0, "volume": 0.0}, {"date": "2025-04-17", "close": 66.0, "volume": 0.0}, {"date": "2025-04-21", "close": 66.0, "volume": 0.0}, {"date": "2025-04-22", "close": 66.0, "volume": 0.0}, {"date": "2025-04-23", "close": 70.0, "volume": 2900.0}, {"date": "2025-04-24", "close": 70.0, "volume": 1803.0}, {"date": "2025-04-25", "close": 70.0, "volume": 202.0}, {"date": "2025-04-28", "close": 69.65, "volume": 500.0}, {"date": "2025-04-29", "close": 69.65, "volume": 0.0}, {"date": "2025-04-30", "close": 70.55, "volume": 100.0}, {"date": "2025-05-01", "close": 70.55, "volume": 0.0}, {"date": "2025-05-02", "close": 70.55, "volume": 0.0}, {"date": "2025-05-05", "close": 70.55, "volume": 4.0}, {"date": "2025-05-06", "close": 70.0, "volume": 100.0}, {"date": "2025-05-07", "close": 70.0, "volume": 0.0}, {"date": "2025-05-08", "close": 71.0, "volume": 350.0}, {"date": "2025-05-09", "close": 71.0, "volume": 17.0}, {"date": "2025-05-12", "close": 71.0, "volume": 800.0}, {"date": "2025-05-13", "close": 71.0, "volume": 0.0}, {"date": "2025-05-14", "close": 71.0, "volume": 0.0}, {"date": "2025-05-15", "close": 70.05, "volume": 300.0}, {"date": "2025-05-16", "close": 70.05, "volume": 0.0}, {"date": "2025-05-20", "close": 70.1, "volume": 205.0}, {"date": "2025-05-21", "close": 70.1, "volume": 0.0}, {"date": "2025-05-22", "close": 70.1, "volume": 0.0}, {"date": "2025-05-23", "close": 71.21, "volume": 100.0}, {"date": "2025-05-26", "close": 71.21, "volume": 0.0}, {"date": "2025-05-27", "close": 72.0, "volume": 200.0}, {"date": "2025-05-28", "close": 70.28, "volume": 100.0}, {"date": "2025-05-29", "close": 70.28, "volume": 0.0}, {"date": "2025-05-30", "close": 70.28, "volume": 0.0}, {"date": "2025-06-02", "close": 71.76, "volume": 100.0}, {"date": "2025-06-03", "close": 72.5, "volume": 100.0}, {"date": "2025-06-04", "close": 72.5, "volume": 50.0}, {"date": "2025-06-05", "close": 73.0, "volume": 200.0}, {"date": "2025-06-06", "close": 73.0, "volume": 0.0}, {"date": "2025-06-09", "close": 73.0, "volume": 0.0}, {"date": "2025-06-10", "close": 72.5, "volume": 100.0}, {"date": "2025-06-11", "close": 70.0, "volume": 950.0}, {"date": "2025-06-12", "close": 71.0, "volume": 211.0}, {"date": "2025-06-13", "close": 71.35, "volume": 100.0}, {"date": "2025-06-16", "close": 71.35, "volume": 20.0}, {"date": "2025-06-17", "close": 72.0, "volume": 404.0}, {"date": "2025-06-18", "close": 71.0, "volume": 3800.0}, {"date": "2025-06-19", "close": 71.32, "volume": 800.0}, {"date": "2025-06-20", "close": 71.46, "volume": 850.0}, {"date": "2025-06-23", "close": 71.46, "volume": 0.0}, {"date": "2025-06-24", "close": 72.61, "volume": 400.0}, {"date": "2025-06-25", "close": 72.61, "volume": 0.0}, {"date": "2025-06-26", "close": 75.9, "volume": 2521.0}, {"date": "2025-06-27", "close": 78.25, "volume": 605.0}, {"date": "2025-06-30", "close": 77.5, "volume": 8014.0}, {"date": "2025-07-02", "close": 77.5, "volume": 0.0}, {"date": "2025-07-03", "close": 76.51, "volume": 1325.0}, {"date": "2025-07-04", "close": 76.51, "volume": 0.0}, {"date": "2025-07-07", "close": 76.11, "volume": 2000.0}, {"date": "2025-07-08", "close": 75.41, "volume": 192.0}, {"date": "2025-07-09", "close": 75.41, "volume": 100.0}, {"date": "2025-07-10", "close": 75.41, "volume": 0.0}, {"date": "2025-07-11", "close": 75.41, "volume": 0.0}, {"date": "2025-07-14", "close": 76.35, "volume": 100.0}, {"date": "2025-07-15", "close": 76.35, "volume": 0.0}, {"date": "2025-07-16", "close": 76.25, "volume": 105.0}, {"date": "2025-07-17", "close": 76.0, "volume": 6450.0}, {"date": "2025-07-18", "close": 76.0, "volume": 0.0}, {"date": "2025-07-21", "close": 76.05, "volume": 450.0}, {"date": "2025-07-22", "close": 76.05, "volume": 0.0}, {"date": "2025-07-23", "close": 76.05, "volume": 0.0}, {"date": "2025-07-24", "close": 76.05, "volume": 0.0}, {"date": "2025-07-25", "close": 76.05, "volume": 65.0}, {"date": "2025-07-28", "close": 73.5, "volume": 1751.0}, {"date": "2025-07-29", "close": 73.15, "volume": 202.0}, {"date": "2025-07-30", "close": 73.15, "volume": 5.0}, {"date": "2025-07-31", "close": 75.0, "volume": 1095.0}, {"date": "2025-08-01", "close": 75.0, "volume": 0.0}, {"date": "2025-08-05", "close": 75.0, "volume": 59.0}, {"date": "2025-08-06", "close": 75.0, "volume": 8.0}, {"date": "2025-08-07", "close": 75.0, "volume": 0.0}, {"date": "2025-08-08", "close": 73.0, "volume": 600.0}, {"date": "2025-08-11", "close": 73.0, "volume": 9.0}, {"date": "2025-08-12", "close": 73.0, "volume": 0.0}, {"date": "2025-08-13", "close": 74.0, "volume": 313.0}, {"date": "2025-08-14", "close": 74.0, "volume": 65.0}, {"date": "2025-08-15", "close": 74.01, "volume": 300.0}, {"date": "2025-08-18", "close": 76.4, "volume": 260.0}, {"date": "2025-08-19", "close": 75.0, "volume": 300.0}, {"date": "2025-08-20", "close": 75.0, "volume": 401.0}, {"date": "2025-08-21", "close": 70.3, "volume": 6014.0}, {"date": "2025-08-22", "close": 68.95, "volume": 517.0}, {"date": "2025-08-25", "close": 69.65, "volume": 527.0}, {"date": "2025-08-26", "close": 69.65, "volume": 0.0}, {"date": "2025-08-27", "close": 69.67, "volume": 200.0}, {"date": "2025-08-28", "close": 69.95, "volume": 300.0}, {"date": "2025-08-29", "close": 69.95, "volume": 0.0}, {"date": "2025-09-02", "close": 69.67, "volume": 5448.0}, {"date": "2025-09-03", "close": 70.0, "volume": 400.0}, {"date": "2025-09-04", "close": 70.5, "volume": 500.0}, {"date": "2025-09-05", "close": 70.5, "volume": 23.0}, {"date": "2025-09-08", "close": 70.5, "volume": 0.0}, {"date": "2025-09-09", "close": 70.18, "volume": 700.0}, {"date": "2025-09-10", "close": 70.18, "volume": 0.0}, {"date": "2025-09-11", "close": 70.18, "volume": 0.0}, {"date": "2025-09-12", "close": 70.88, "volume": 100.0}, {"date": "2025-09-15", "close": 70.9, "volume": 1369.0}, {"date": "2025-09-16", "close": 70.9, "volume": 99.0}, {"date": "2025-09-17", "close": 71.0, "volume": 100.0}, {"date": "2025-09-18", "close": 71.0, "volume": 0.0}, {"date": "2025-09-19", "close": 71.0, "volume": 0.0}, {"date": "2025-09-22", "close": 71.0, "volume": 700.0}, {"date": "2025-09-23", "close": 71.04, "volume": 240.0}, {"date": "2025-09-24", "close": 72.39, "volume": 300.0}, {"date": "2025-09-25", "close": 72.39, "volume": 0.0}, {"date": "2025-09-26", "close": 72.39, "volume": 0.0}, {"date": "2025-09-29", "close": 71.8, "volume": 300.0}, {"date": "2025-09-30", "close": 71.8, "volume": 0.0}, {"date": "2025-10-01", "close": 71.8, "volume": 2.0}, {"date": "2025-10-02", "close": 71.06, "volume": 323.0}, {"date": "2025-10-03", "close": 71.06, "volume": 0.0}, {"date": "2025-10-06", "close": 71.0, "volume": 600.0}, {"date": "2025-10-07", "close": 71.0, "volume": 0.0}, {"date": "2025-10-08", "close": 71.0, "volume": 0.0}, {"date": "2025-10-09", "close": 71.0, "volume": 100.0}, {"date": "2025-10-10", "close": 71.0, "volume": 200.0}, {"date": "2025-10-14", "close": 71.0, "volume": 1.0}, {"date": "2025-10-15", "close": 71.0, "volume": 0.0}, {"date": "2025-10-16", "close": 71.0, "volume": 0.0}, {"date": "2025-10-17", "close": 71.0, "volume": 101.0}, {"date": "2025-10-20", "close": 72.39, "volume": 200.0}, {"date": "2025-10-21", "close": 72.39, "volume": 0.0}, {"date": "2025-10-22", "close": 72.39, "volume": 0.0}, {"date": "2025-10-23", "close": 72.39, "volume": 0.0}, {"date": "2025-10-24", "close": 72.53, "volume": 100.0}, {"date": "2025-10-27", "close": 72.53, "volume": 3.0}, {"date": "2025-10-28", "close": 71.63, "volume": 400.0}, {"date": "2025-10-29", "close": 71.63, "volume": 0.0}, {"date": "2025-10-30", "close": 71.0, "volume": 2600.0}, {"date": "2025-10-31", "close": 71.0, "volume": 1200.0}, {"date": "2025-11-03", "close": 71.0, "volume": 1400.0}, {"date": "2025-11-04", "close": 71.2, "volume": 500.0}, {"date": "2025-11-05", "close": 71.2, "volume": 0.0}, {"date": "2025-11-06", "close": 71.2, "volume": 0.0}, {"date": "2025-11-07", "close": 71.75, "volume": 700.0}, {"date": "2025-11-10", "close": 71.1, "volume": 500.0}, {"date": "2025-11-11", "close": 71.1, "volume": 0.0}, {"date": "2025-11-12", "close": 71.2, "volume": 1100.0}, {"date": "2025-11-13", "close": 71.25, "volume": 400.0}, {"date": "2025-11-14", "close": 71.3, "volume": 401.0}, {"date": "2025-11-17", "close": 71.0, "volume": 100.0}, {"date": "2025-11-18", "close": 71.25, "volume": 500.0}, {"date": "2025-11-19", "close": 71.2, "volume": 160.0}, {"date": "2025-11-20", "close": 71.2, "volume": 0.0}, {"date": "2025-11-21", "close": 71.2, "volume": 0.0}, {"date": "2025-11-24", "close": 71.2, "volume": 2.0}, {"date": "2025-11-25", "close": 71.0, "volume": 200.0}, {"date": "2025-11-26", "close": 71.25, "volume": 2200.0}, {"date": "2025-11-27", "close": 71.25, "volume": 0.0}, {"date": "2025-11-28", "close": 71.25, "volume": 0.0}, {"date": "2025-12-01", "close": 71.25, "volume": 1.0}, {"date": "2025-12-02", "close": 71.25, "volume": 0.0}, {"date": "2025-12-03", "close": 70.65, "volume": 6502.0}, {"date": "2025-12-04", "close": 70.5, "volume": 3500.0}, {"date": "2025-12-05", "close": 70.5, "volume": 3040.0}, {"date": "2025-12-08", "close": 70.43, "volume": 8940.0}, {"date": "2025-12-09", "close": 70.45, "volume": 700.0}, {"date": "2025-12-10", "close": 70.85, "volume": 1200.0}, {"date": "2025-12-11", "close": 70.49, "volume": 500.0}, {"date": "2025-12-12", "close": 72.0, "volume": 1000.0}, {"date": "2025-12-15", "close": 71.0, "volume": 438.0}, {"date": "2025-12-16", "close": 71.0, "volume": 305.0}, {"date": "2025-12-17", "close": 71.01, "volume": 700.0}, {"date": "2025-12-18", "close": 71.01, "volume": 401.0}, {"date": "2025-12-19", "close": 71.01, "volume": 0.0}, {"date": "2025-12-22", "close": 70.75, "volume": 1456.0}, {"date": "2025-12-23", "close": 71.13, "volume": 2825.0}, {"date": "2025-12-24", "close": 71.13, "volume": 0.0}, {"date": "2025-12-29", "close": 70.54, "volume": 400.0}, {"date": "2025-12-30", "close": 73.49, "volume": 312.0}, {"date": "2025-12-31", "close": 73.0, "volume": 600.0}, {"date": "2026-01-02", "close": 72.59, "volume": 1910.0}, {"date": "2026-01-05", "close": 72.85, "volume": 1060.0}, {"date": "2026-01-06", "close": 70.85, "volume": 709.0}, {"date": "2026-01-07", "close": 70.85, "volume": 1.0}, {"date": "2026-01-08", "close": 71.0, "volume": 879.0}, {"date": "2026-01-09", "close": 72.0, "volume": 800.0}, {"date": "2026-01-12", "close": 73.0, "volume": 612.0}, {"date": "2026-01-13", "close": 73.0, "volume": 1000.0}, {"date": "2026-01-14", "close": 73.0, "volume": 100.0}, {"date": "2026-01-15", "close": 73.0, "volume": 0.0}, {"date": "2026-01-16", "close": 72.7, "volume": 1401.0}, {"date": "2026-01-19", "close": 72.7, "volume": 700.0}, {"date": "2026-01-20", "close": 72.69, "volume": 1000.0}, {"date": "2026-01-21", "close": 71.19, "volume": 1300.0}, {"date": "2026-01-22", "close": 71.3, "volume": 1901.0}, {"date": "2026-01-23", "close": 71.25, "volume": 1900.0}, {"date": "2026-01-26", "close": 70.2, "volume": 1725.0}, {"date": "2026-01-27", "close": 70.22, "volume": 700.0}, {"date": "2026-01-28", "close": 71.61, "volume": 103.0}, {"date": "2026-01-29", "close": 72.0, "volume": 700.0}, {"date": "2026-01-30", "close": 72.0, "volume": 1746.0}, {"date": "2026-02-02", "close": 72.5, "volume": 2101.0}, {"date": "2026-02-03", "close": 73.0, "volume": 1700.0}, {"date": "2026-02-04", "close": 73.0, "volume": 150.0}, {"date": "2026-02-05", "close": 72.94, "volume": 400.0}, {"date": "2026-02-06", "close": 72.96, "volume": 245.0}, {"date": "2026-02-09", "close": 73.5, "volume": 1000.0}, {"date": "2026-02-10", "close": 74.0, "volume": 100.0}, {"date": "2026-02-11", "close": 74.5, "volume": 203.0}, {"date": "2026-02-12", "close": 73.35, "volume": 2200.0}, {"date": "2026-02-13", "close": 73.0, "volume": 2800.0}, {"date": "2026-02-17", "close": 70.99, "volume": 1510.0}, {"date": "2026-02-18", "close": 70.99, "volume": 9300.0}, {"date": "2026-02-19", "close": 71.0, "volume": 12100.0}, {"date": "2026-02-20", "close": 71.0, "volume": 14300.0}, {"date": "2026-02-23", "close": 70.99, "volume": 1236.0}, {"date": "2026-02-24", "close": 70.99, "volume": 186.0}, {"date": "2026-02-25", "close": 70.43, "volume": 6833.0}, {"date": "2026-02-26", "close": 70.5, "volume": 4300.0}, {"date": "2026-02-27", "close": 70.5, "volume": 0.0}, {"date": "2026-03-02", "close": 70.5, "volume": 0.0}, {"date": "2026-03-03", "close": 71.09, "volume": 230.0}, {"date": "2026-03-04", "close": 73.29, "volume": 1767.0}, {"date": "2026-03-05", "close": 73.29, "volume": 1.0}, {"date": "2026-03-06", "close": 73.29, "volume": 1034.0}, {"date": "2026-03-09", "close": 71.46, "volume": 2400.0}, {"date": "2026-03-10", "close": 73.55, "volume": 800.0}, {"date": "2026-03-11", "close": 73.55, "volume": 1000.0}, {"date": "2026-03-12", "close": 73.55, "volume": 1000.0}, {"date": "2026-03-13", "close": 74.25, "volume": 1229.0}, {"date": "2026-03-16", "close": 74.25, "volume": 1070.0}, {"date": "2026-03-17", "close": 74.25, "volume": 1013.0}, {"date": "2026-03-18", "close": 74.25, "volume": 1034.0}, {"date": "2026-03-19", "close": 73.51, "volume": 1501.0}, {"date": "2026-03-20", "close": 73.51, "volume": 1.0}, {"date": "2026-03-23", "close": 73.57, "volume": 100.0}, {"date": "2026-03-24", "close": 73.0, "volume": 1121.0}, {"date": "2026-03-25", "close": 73.0, "volume": 500.0}, {"date": "2026-03-26", "close": 73.0, "volume": 0.0}, {"date": "2026-03-27", "close": 73.0, "volume": 0.0}, {"date": "2026-03-30", "close": 74.0, "volume": 1500.0}, {"date": "2026-03-31", "close": 74.25, "volume": 1200.0}, {"date": "2026-04-01", "close": 76.0, "volume": 717.0}, {"date": "2026-04-02", "close": 75.0, "volume": 700.0}, {"date": "2026-04-06", "close": 74.48, "volume": 973.0}, {"date": "2026-04-07", "close": 74.48, "volume": 0.0}, {"date": "2026-04-08", "close": 74.48, "volume": 0.0}, {"date": "2026-04-09", "close": 76.18, "volume": 510.0}, {"date": "2026-04-10", "close": 77.5, "volume": 100.0}, {"date": "2026-04-13", "close": 76.5, "volume": 1120.0}, {"date": "2026-04-14", "close": 75.96, "volume": 3800.0}, {"date": "2026-04-15", "close": 75.2, "volume": 190.0}, {"date": "2026-04-16", "close": 75.2, "volume": 0.0}, {"date": "2026-04-17", "close": 75.2, "volume": 0.0}, {"date": "2026-04-20", "close": 76.25, "volume": 241.0}, {"date": "2026-04-21", "close": 76.25, "volume": 0.0}, {"date": "2026-04-22", "close": 76.25, "volume": 0.0}, {"date": "2026-04-23", "close": 76.25, "volume": 0.0}, {"date": "2026-04-24", "close": 76.25, "volume": 0.0}, {"date": "2026-04-27", "close": 76.25, "volume": 0.0}, {"date": "2026-04-28", "close": 76.25, "volume": 0.0}, {"date": "2026-04-29", "close": 75.03, "volume": 3311.0}, {"date": "2026-04-30", "close": 75.03, "volume": 0.0}, {"date": "2026-05-01", "close": 75.03, "volume": 0.0}, {"date": "2026-05-04", "close": 75.03, "volume": 0.0}, {"date": "2026-05-05", "close": 75.62, "volume": 100.0}, {"date": "2026-05-06", "close": 75.0, "volume": 903.0}, {"date": "2026-05-07", "close": 75.1, "volume": 1619.0}, {"date": "2026-05-08", "close": 75.6, "volume": 3110.0}, {"date": "2026-05-11", "close": 75.01, "volume": 2083.0}, {"date": "2026-05-12", "close": 76.0, "volume": 807.0}, {"date": "2026-05-13", "close": 76.0, "volume": 0.0}, {"date": "2026-05-14", "close": 76.0, "volume": 51.0}, {"date": "2026-05-15", "close": 76.0, "volume": 0.0}, {"date": "2026-05-19", "close": 75.66, "volume": 1640.0}, {"date": "2026-05-20", "close": 75.22, "volume": 100.0}, {"date": "2026-05-21", "close": 76.0, "volume": 223.0}, {"date": "2026-05-22", "close": 76.0, "volume": 0.0}, {"date": "2026-05-25", "close": 76.0, "volume": 700.0}, {"date": "2026-05-26", "close": 76.0, "volume": 1300.0}, {"date": "2026-05-27", "close": 76.0, "volume": 0.0}, {"date": "2026-05-28", "close": 76.0, "volume": 0.0}, {"date": "2026-05-29", "close": 75.97, "volume": 305.0}, {"date": "2026-06-01", "close": 75.25, "volume": 1226.0}, {"date": "2026-06-02", "close": 75.25, "volume": 0.0}, {"date": "2026-06-03", "close": 75.25, "volume": 0.0}, {"date": "2026-06-04", "close": 75.25, "volume": 0.0}, {"date": "2026-06-05", "close": 75.73, "volume": 100.0}, {"date": "2026-06-08", "close": 75.72, "volume": 1201.0}, {"date": "2026-06-09", "close": 75.72, "volume": 10.0}, {"date": "2026-06-10", "close": 75.72, "volume": 0.0}, {"date": "2026-06-11", "close": 75.72, "volume": 0.0}, {"date": "2026-06-12", "close": 75.99, "volume": 126.0}, {"date": "2026-06-15", "close": 76.0, "volume": 1327.0}, {"date": "2026-06-16", "close": 75.02, "volume": 137.0}, {"date": "2026-06-17", "close": 75.02, "volume": 0.0}, {"date": "2026-06-18", "close": 75.01, "volume": 342.0}, {"date": "2026-06-19", "close": 75.5, "volume": 441.0}, {"date": "2026-06-22", "close": 75.01, "volume": 600.0}, {"date": "2026-06-23", "close": 75.01, "volume": 0.0}, {"date": "2026-06-24", "close": 74.99, "volume": 300.0}, {"date": "2026-06-25", "close": 76.0, "volume": 8667.0}, {"date": "2026-06-26", "close": 76.0, "volume": 1631.0}, {"date": "2026-06-29", "close": 77.6, "volume": 907.0}, {"date": "2026-06-30", "close": 77.6, "volume": 40.0}, {"date": "2026-07-02", "close": 77.5, "volume": 474.0}, {"date": "2026-07-03", "close": 77.5, "volume": 1100.0}, {"date": "2026-07-06", "close": 77.51, "volume": 300.0}, {"date": "2026-07-07", "close": 77.26, "volume": 1156.0}, {"date": "2026-07-08", "close": 77.5, "volume": 100.0}, {"date": "2026-07-09", "close": 77.5, "volume": 50.0}, {"date": "2026-07-10", "close": 77.5, "volume": 500.0}, {"date": "2026-07-13", "close": 77.5, "volume": 0.0}, {"date": "2026-07-14", "close": 77.5, "volume": 0.0}, {"date": "2026-07-15", "close": 77.5, "volume": 0.0}, {"date": "2026-07-16", "close": 77.18, "volume": 1557.0}, {"date": "2026-07-17", "close": 77.18, "volume": 0.0}, {"date": "2026-07-20", "close": 77.18, "volume": 1600.0}, {"date": "2026-07-21", "close": 77.0, "volume": 1233.0}, {"date": "2026-07-22", "close": 77.5, "volume": 500.0}, {"date": "2026-07-23", "close": 78.0, "volume": 100.0}, {"date": "2026-07-24", "close": 78.0, "volume": 550.0}, {"date": "2026-07-27", "close": 78.95, "volume": 120.0}, {"date": "2026-07-28", "close": 78.95, "volume": 1.0}, {"date": "2026-07-29", "close": 78.95, "volume": 95.0}, {"date": "2026-07-30", "close": 78.25, "volume": 100.0}, {"date": "2026-07-31", "close": 78.25, "volume": 0.0}, {"date": "2026-08-04", "close": 78.25, "volume": 41.0}, {"date": "2026-08-05", "close": 78.25, "volume": 0.0}, {"date": "2026-08-06", "close": 79.0, "volume": 200.0}, {"date": "2026-08-07", "close": 79.0, "volume": 44.0}], "refreshing": true}