{"ticker": "MAQ", "overview": {"name": "Macquarie Technology Group Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 75800.82, "sell_n": 0, "sell_sum": 0, "net": 75800.82, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "MAQ", "has_prices": true, "as_of": "2026-09-18", "last": 53.14, "prev_close": 50.88, "change": 2.259999999999998, "change_pct": 0.04441823899371065, "session_volume": 244283.0, "vwap_5": 52.36516992624269, "vwap_20": 55.30330351096415, "vwap_60": 60.00323067429078, "vwap_250": 65.78667705237697, "high_52w": 78.3, "low_52w": 50.78, "avg_volume_20": 70584.6, "sessions": 400, "market_cap": {"value": 1311367484.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133472", "src": "ASX", "ticker": "MAQ", "cik": "", "company": "Macquarie Technology Group Limited", "company_raw": "Macquarie Technology Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on MAQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133472", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "ASXSH-03129413", "src": "ASX", "ticker": "MAQ", "cik": "", "company": "Macquarie Technology Group Limited", "company_raw": "Macquarie Technology Group Limited", "who": "Viburnum Funds Pty Ltd and its subsidiaries and associates (\u201c Viburnum\u201d)", "who_key": "Viburnum Funds Pty Ltd and its subsidiaries and associates (\u201c Viburnum\u201d)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Viburnum Funds Pty Ltd and its subsidiaries and associates (\u201c Viburnum\u201d) is no longer a substantial holder of MAQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129413", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "ASX3Y-03106090-1", "src": "ASX", "ticker": "MAQ", "cik": "", "company": "Macquarie Technology Group Limited", "company_raw": "Macquarie Technology Group Limited", "who": "Lisa Mary Brock", "who_key": "Lisa Mary Brock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75800.82, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $76K of MAQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106090", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}], "recent_buys": [{"id": "ASX3Y-03106090-1", "src": "ASX", "ticker": "MAQ", "cik": "", "company": "Macquarie Technology Group Limited", "company_raw": "Macquarie Technology Group Limited", "who": "Lisa Mary Brock", "who_key": "Lisa Mary Brock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75800.82, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $76K of MAQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106090", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182325}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Viburnum Funds Pty Ltd and its subsidiaries and associates (\u201c Viburnum\u201d", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129413-2A1693836", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lisa Mary Brock", "notice_type": "3Y", "direct_shares": 2200.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106090-2A1681039", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter James", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 23950.0, "indirect_account": "Christie James Funds Management Pty Ltd", "pct": null, "notice_date": "2026-03-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03074134-2A1663482", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adelle Howse", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lisa Brock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-27", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Howse", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-27", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P James", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anouk Darling", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-01", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-11", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/maq", "needs_ocr": 0}], "directors": [{"name": "Peter James", "first_seen": "2026-03-31", "last_seen": "2026-03-31", "status": "current", "notices": 1}, {"name": "Lisa Mary Brock", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Anouk Darling", "first_seen": "2022-07-01", "last_seen": "2022-07-01", "status": "past", "notices": 1}, {"name": "P James", "first_seen": "2022-12-19", "last_seen": "2022-12-19", "status": "past", "notices": 1}, {"name": "A Howse", "first_seen": "2022-12-27", "last_seen": "2022-12-27", "status": "past", "notices": 1}, {"name": "Lisa Brock", "first_seen": "2023-02-27", "last_seen": "2023-02-27", "status": "past", "notices": 1}, {"name": "Adelle Howse", "first_seen": "2025-11-23", "last_seen": "2025-11-23", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Lisa Mary Brock", "who_key": "Lisa Mary Brock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 75800.82, "sold": 0, "net": 75800.82, "trades": 1, "top_score": 52.6, "lean": "buying", "history": [{"action": "BUY", "amount": 75800.82, "date": "2026-06-29", "score": 52.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106090"}], "latest": {"action": "BUY", "amount": 75800.82, "date": "2026-06-29", "score": 52.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106090"}}], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Periodic Reports", "title": "Appendix 4G - Key to Disclsoures", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152219-2A1705792"}, {"date": "2026-10-22", "form": "Letter To Shareholders", "title": "AGM letter to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152215-2A1705789"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152212-2A1705786"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152209-2A1705785"}, {"date": "2026-08-31", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129413-2A1693836"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Full Year Results - Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126655-2A1692379"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Full Year Results Announcement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126653-2A1692378"}, {"date": "2026-08-26", "form": "Periodic Reports", "title": "Full Year Statutory Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126652-2A1692376"}, {"date": "2026-08-06", "form": "Progress Report", "title": "Completion of land acquisition", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118730-2A1688138"}], "performance": {"ticker": "MAQ", "has_prices": true, "summary": {"n": 1, "avg": -0.23879100415413265, "win_rate": 0.0, "best": -0.23879100415413265, "worst": -0.23879100415413265, "as_of": "2026-09-18"}, "buys": [{"who": "Lisa Mary Brock", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75800.82, "date": "2026-06-29", "score": 52.6, "ref_price": 69.81, "return": -0.23879100415413265}]}, "price_series": [{"date": "1999-09-27", "close": 18.1, "volume": 695100.0}, {"date": "1999-09-28", "close": 17.5, "volume": 1049450.0}, {"date": "1999-09-29", "close": 17.0, "volume": 165948.0}, {"date": "1999-09-30", "close": 16.52, "volume": 189200.0}, {"date": "1999-10-01", "close": 16.4, "volume": 21985.0}, {"date": "1999-10-04", "close": 16.1, "volume": 69900.0}, {"date": "1999-10-05", "close": 16.2, "volume": 18389.0}, {"date": "1999-10-06", "close": 16.6, "volume": 21600.0}, {"date": "1999-10-07", "close": 16.6, "volume": 29070.0}, {"date": "1999-10-08", "close": 16.6, "volume": 47970.0}, {"date": "1999-10-11", "close": 16.6, "volume": 30938.0}, {"date": "1999-10-12", "close": 16.7, "volume": 27202.0}, {"date": "1999-10-13", "close": 16.6, "volume": 14100.0}, {"date": "1999-10-14", "close": 16.6, "volume": 44350.0}, {"date": "1999-10-15", "close": 16.6, "volume": 15810.0}, {"date": "1999-10-18", "close": 16.1, "volume": 9380.0}, {"date": "1999-10-19", "close": 16.2, "volume": 16556.0}, {"date": "1999-10-20", "close": 16.2, "volume": 1268.0}, {"date": "1999-10-21", "close": 16.2, "volume": 6700.0}, {"date": "1999-10-22", "close": 16.5, "volume": 8862.0}, {"date": "1999-10-25", "close": 16.6, "volume": 5474.0}, {"date": "1999-10-26", "close": 17.0, "volume": 44075.0}, {"date": "1999-10-27", "close": 16.9, "volume": 3425.0}, {"date": "1999-10-28", "close": 17.07, "volume": 10975.0}, {"date": "1999-10-29", "close": 17.3, "volume": 9900.0}, {"date": "1999-11-01", "close": 17.4, "volume": 32080.0}, {"date": "1999-11-02", "close": 17.5, "volume": 850.0}, {"date": "1999-11-03", "close": 17.7, "volume": 13550.0}, {"date": "1999-11-04", "close": 17.7, "volume": 14360.0}, {"date": "1999-11-05", "close": 17.7, "volume": 60737.0}, {"date": "1999-11-08", "close": 17.8, "volume": 4750.0}, {"date": "1999-11-09", "close": 18.2, "volume": 17238.0}, {"date": "1999-11-10", "close": 19.3, "volume": 245892.0}, {"date": "1999-11-11", "close": 20.4, "volume": 154520.0}, {"date": "1999-11-12", "close": 20.6, "volume": 66155.0}, {"date": "1999-11-15", "close": 21.8, "volume": 39736.0}, {"date": "1999-11-16", "close": 21.6, "volume": 84216.0}, {"date": "1999-11-17", "close": 22.4, "volume": 43097.0}, {"date": "1999-11-18", "close": 22.5, "volume": 37627.0}, {"date": "1999-11-19", "close": 23.4, "volume": 59210.0}, {"date": "1999-11-22", "close": 24.6, "volume": 33093.0}, {"date": "1999-11-23", "close": 24.3, "volume": 28699.0}, {"date": "1999-11-24", "close": 22.5, "volume": 167111.0}, {"date": "1999-11-25", "close": 23.45, "volume": 414620.0}, {"date": "1999-11-26", "close": 23.1, "volume": 95570.0}, {"date": "1999-11-29", "close": 23.3, "volume": 16475.0}, {"date": "1999-11-30", "close": 22.8, "volume": 19559.0}, {"date": "1999-12-01", "close": 22.3, "volume": 18100.0}, {"date": "1999-12-02", "close": 22.6, "volume": 30717.0}, {"date": "1999-12-03", "close": 23.0, "volume": 20500.0}, {"date": "1999-12-06", "close": 22.9, "volume": 45652.0}, {"date": "1999-12-07", "close": 23.0, "volume": 47405.0}, {"date": "1999-12-08", "close": 22.1, "volume": 10500.0}, {"date": "1999-12-09", "close": 22.0, "volume": 154420.0}, {"date": "1999-12-10", "close": 22.5, "volume": 57204.0}, {"date": "1999-12-13", "close": 22.0, "volume": 11487.0}, {"date": "1999-12-14", "close": 22.0, "volume": 56718.0}, {"date": "1999-12-15", "close": 22.5, "volume": 14045.0}, {"date": "1999-12-16", "close": 23.0, "volume": 16395.0}, {"date": "1999-12-17", "close": 23.0, "volume": 32286.0}, {"date": "1999-12-20", "close": 23.9, "volume": 8424.0}, {"date": "1999-12-21", "close": 23.2, "volume": 4424.0}, {"date": "1999-12-22", "close": 23.8, "volume": 5605.0}, {"date": "1999-12-23", "close": 23.9, "volume": 7359.0}, {"date": "1999-12-24", "close": 23.6, "volume": 4155.0}, {"date": "1999-12-27", "close": 23.6, "volume": null}, {"date": "1999-12-28", "close": 23.6, "volume": null}, {"date": "1999-12-29", "close": 24.5, "volume": 10398.0}, {"date": "1999-12-30", "close": 24.8, "volume": 11868.0}, {"date": "1999-12-31", "close": 24.8, "volume": null}, {"date": "2000-01-03", "close": 24.8, "volume": null}, {"date": "2000-01-04", "close": 27.0, "volume": 16260.0}, {"date": "2000-01-05", "close": 26.1, "volume": 18060.0}, {"date": "2000-01-06", "close": 26.7, "volume": 100386.0}, {"date": "2000-01-07", "close": 25.5, "volume": 13809.0}, {"date": "2000-01-10", "close": 25.9, "volume": 9738.0}, {"date": "2000-01-11", "close": 26.1, "volume": 1772.0}, {"date": "2000-01-12", "close": 26.0, "volume": 23029.0}, {"date": "2000-01-13", "close": 26.0, "volume": 8384.0}, {"date": "2000-01-14", "close": 26.5, "volume": 12134.0}, {"date": "2000-01-17", "close": 27.1, "volume": 5460.0}, {"date": "2000-01-18", "close": 26.9, "volume": 34328.0}, {"date": "2000-01-19", "close": 26.5, "volume": 12200.0}, {"date": "2000-01-20", "close": 26.8, "volume": 25661.0}, {"date": "2000-01-21", "close": 26.8, "volume": 56635.0}, {"date": "2000-01-24", "close": 26.8, "volume": 32927.0}, {"date": "2000-01-25", "close": 26.2, "volume": 36115.0}, {"date": "2000-01-26", "close": 26.2, "volume": null}, {"date": "2000-01-27", "close": 26.5, "volume": 14579.0}, {"date": "2000-01-28", "close": 26.6, "volume": 83533.0}, {"date": "2000-01-31", "close": 26.9, "volume": 65400.0}, {"date": "2000-02-01", "close": 26.9, "volume": 42848.0}, {"date": "2000-02-02", "close": 26.8, "volume": 49402.0}, {"date": "2000-02-03", "close": 26.3, "volume": 7970.0}, {"date": "2000-02-07", "close": 25.5, "volume": 9013.0}, {"date": "2000-02-08", "close": 25.3, "volume": 16263.0}, {"date": "2000-02-09", "close": 23.7, "volume": 16619.0}, {"date": "2000-02-10", "close": 23.8, "volume": 17908.0}, {"date": "2000-02-11", "close": 24.7, "volume": 40269.0}, {"date": "2000-02-14", "close": 24.8, "volume": 200400.0}, {"date": "2000-02-16", "close": 26.2, "volume": 45674.0}, {"date": "2000-02-17", "close": 28.0, "volume": 15886.0}, {"date": "2000-02-21", "close": 27.2, "volume": 11630.0}, {"date": "2000-02-23", "close": 27.5, "volume": 51178.0}, {"date": "2000-02-24", "close": 26.9, "volume": 2772.0}, {"date": "2000-02-25", "close": 25.4, "volume": 64603.0}, {"date": "2000-02-28", "close": 26.0, "volume": 102279.0}, {"date": "2000-02-29", "close": 24.0, "volume": 132277.0}, {"date": "2000-03-01", "close": 24.5, "volume": 101478.0}, {"date": "2000-03-02", "close": 24.5, "volume": 148912.0}, {"date": "2000-03-03", "close": 24.8, "volume": 353646.0}, {"date": "2000-03-06", "close": 25.99, "volume": 17916.0}, {"date": "2000-03-07", "close": 26.0, "volume": 9045.0}, {"date": "2000-03-08", "close": 26.5, "volume": 6603.0}, {"date": "2000-03-09", "close": 27.1, "volume": 3425.0}, {"date": "2000-03-10", "close": 28.0, "volume": 7830.0}, {"date": "2000-03-13", "close": 27.7, "volume": 4217.0}, {"date": "2000-03-14", "close": 27.2, "volume": 35168.0}, {"date": "2000-03-15", "close": 25.5, "volume": 5211.0}, {"date": "2000-03-16", "close": 25.1, "volume": 102011.0}, {"date": "2000-03-17", "close": 25.2, "volume": 58857.0}, {"date": "2000-03-20", "close": 23.7, "volume": 21118.0}, {"date": "2000-03-21", "close": 24.5, "volume": 86729.0}, {"date": "2000-03-22", "close": 27.0, "volume": 27375.0}, {"date": "2000-03-23", "close": 27.5, "volume": 22962.0}, {"date": "2000-03-24", "close": 27.7, "volume": 7815.0}, {"date": "2000-03-27", "close": 27.5, "volume": 27270.0}, {"date": "2000-03-28", "close": 28.5, "volume": 17630.0}, {"date": "2000-03-29", "close": 30.5, "volume": 153859.0}, {"date": "2000-03-30", "close": 32.0, "volume": 56007.0}, {"date": "2000-03-31", "close": 30.0, "volume": 297516.0}, {"date": "2000-04-03", "close": 28.4, "volume": 36171.0}, {"date": "2000-04-04", "close": 26.6, "volume": 55011.0}, {"date": "2000-04-05", "close": 26.0, "volume": 7082.0}, {"date": "2000-04-06", "close": 28.0, "volume": 10858.0}, {"date": "2000-04-07", "close": 28.0, "volume": 22906.0}, {"date": "2000-04-10", "close": 28.6, "volume": 6381.0}, {"date": "2000-04-11", "close": 27.6, "volume": 5174.0}, {"date": "2000-04-12", "close": 28.0, "volume": 19030.0}, {"date": "2000-04-13", "close": 28.6, "volume": 37812.0}, {"date": "2000-04-14", "close": 29.0, "volume": 50111.0}, {"date": "2000-04-17", "close": 27.0, "volume": 34353.0}, {"date": "2000-04-18", "close": 26.8, "volume": 57053.0}, {"date": "2000-04-19", "close": 25.5, "volume": 4240.0}, {"date": "2000-04-20", "close": 24.1, "volume": 560.0}, {"date": "2000-04-26", "close": 25.0, "volume": 80632.0}, {"date": "2000-04-27", "close": 25.0, "volume": 10946.0}, {"date": "2000-04-28", "close": 25.0, "volume": 6559.0}, {"date": "2000-05-01", "close": 24.0, "volume": 4586.0}, {"date": "2000-05-02", "close": 23.0, "volume": 4470.0}, {"date": "2000-05-03", "close": 21.6, "volume": 2900.0}, {"date": "2000-05-04", "close": 20.0, "volume": 2836.0}, {"date": "2000-05-05", "close": 20.5, "volume": 6537.0}, {"date": "2000-05-08", "close": 21.8, "volume": 23358.0}, {"date": "2000-05-09", "close": 21.0, "volume": 24680.0}, {"date": "2000-05-10", "close": 20.0, "volume": 11110.0}, {"date": "2000-05-11", "close": 20.0, "volume": 28763.0}, {"date": "2000-05-12", "close": 20.5, "volume": 3300.0}, {"date": "2000-05-15", "close": 20.2, "volume": 43002.0}, {"date": "2000-05-16", "close": 20.3, "volume": 7174.0}, {"date": "2000-05-17", "close": 20.2, "volume": 6625.0}, {"date": "2000-05-18", "close": 19.1, "volume": 3725.0}, {"date": "2000-05-19", "close": 19.2, "volume": 5760.0}, {"date": "2000-05-22", "close": 18.6, "volume": 4110.0}, {"date": "2000-05-23", "close": 17.8, "volume": 11430.0}, {"date": "2000-05-24", "close": 17.5, "volume": 6.0}, {"date": "2000-05-25", "close": 16.0, "volume": 4784.0}, {"date": "2000-05-26", "close": 16.3, "volume": 6840.0}, {"date": "2000-05-29", "close": 14.3, "volume": 9081.0}, {"date": "2000-05-30", "close": 14.5, "volume": 3010.0}, {"date": "2000-05-31", "close": 18.3, "volume": 38105.0}, {"date": "2000-06-01", "close": 17.0, "volume": 64373.0}, {"date": "2000-06-02", "close": 16.2, "volume": 15830.0}, {"date": "2000-06-05", "close": 16.2, "volume": 13413.0}, {"date": "2000-06-06", "close": 16.0, "volume": 79231.0}, {"date": "2000-06-07", "close": 15.89, "volume": 113780.0}, {"date": "2000-06-08", "close": 16.4, "volume": 8104.0}, {"date": "2000-06-09", "close": 16.6, "volume": 44340.0}, {"date": "2000-06-14", "close": 16.2, "volume": 12015.0}, {"date": "2000-06-15", "close": 16.2, "volume": 8055.0}, {"date": "2000-06-16", "close": 15.9, "volume": 191615.0}, {"date": "2000-06-19", "close": 16.1, "volume": 39092.0}, {"date": "2000-06-20", "close": 16.0, "volume": 34158.0}, {"date": "2000-06-21", "close": 16.3, "volume": 70568.0}, {"date": "2000-06-22", "close": 17.2, "volume": 23504.0}, {"date": "2000-06-23", "close": 17.2, "volume": 31817.0}, {"date": "2000-06-26", "close": 18.0, "volume": 473019.0}, {"date": "2000-06-27", "close": 19.2, "volume": 77475.0}, {"date": "2000-06-28", "close": 20.97, "volume": 39400.0}, {"date": "2000-06-29", "close": 20.5, "volume": 29168.0}, {"date": "2000-06-30", "close": 20.5, "volume": 67553.0}, {"date": "2000-07-03", "close": 19.8, "volume": 6656.0}, {"date": "2000-07-04", "close": 20.5, "volume": 68576.0}, {"date": "2000-07-05", "close": 21.5, "volume": 11752.0}, {"date": "2000-07-06", "close": 23.5, "volume": 50796.0}, {"date": "2000-07-07", "close": 23.5, "volume": 17788.0}, {"date": "2000-07-10", "close": 22.0, "volume": 8405.0}, {"date": "2000-07-11", "close": 22.6, "volume": 23315.0}, {"date": "2000-07-12", "close": 23.6, "volume": 12677.0}, {"date": "2000-07-13", "close": 24.5, "volume": 159703.0}, {"date": "2000-07-14", "close": 25.0, "volume": 48548.0}, {"date": "2000-07-17", "close": 26.0, "volume": 9101.0}, {"date": "2000-07-18", "close": 25.0, "volume": 17093.0}, {"date": "2000-07-19", "close": 26.2, "volume": 62821.0}, {"date": "2000-07-20", "close": 25.5, "volume": 11469.0}, {"date": "2000-07-21", "close": 26.02, "volume": 113047.0}, {"date": "2000-07-24", "close": 26.0, "volume": 6722.0}, {"date": "2000-07-25", "close": 25.8, "volume": 21441.0}, {"date": "2000-07-26", "close": 24.8, "volume": 32511.0}, {"date": "2000-07-27", "close": 25.5, "volume": 40905.0}, {"date": "2000-07-28", "close": 25.0, "volume": 19821.0}, {"date": "2000-07-31", "close": 24.3, "volume": 12400.0}, {"date": "2000-08-01", "close": 24.7, "volume": 6078.0}, {"date": "2000-08-02", "close": 24.2, "volume": 10607.0}, {"date": "2000-08-03", "close": 24.1, "volume": 6162.0}, {"date": "2000-08-04", "close": 24.1, "volume": 745.0}, {"date": "2000-08-07", "close": 24.5, "volume": 592.0}, {"date": "2000-08-08", "close": 25.0, "volume": 59897.0}, {"date": "2000-08-09", "close": 25.0, "volume": 2060.0}, {"date": "2000-08-10", "close": 23.9, "volume": 17912.0}, {"date": "2000-08-11", "close": 25.0, "volume": 10710.0}, {"date": "2000-08-14", "close": 24.0, "volume": 6376.0}, {"date": "2000-08-15", "close": 23.5, "volume": 11370.0}, {"date": "2000-08-16", "close": 23.7, "volume": 13294.0}, {"date": "2000-08-17", "close": 23.7, "volume": 3277.0}, {"date": "2000-08-18", "close": 24.7, "volume": 15270.0}, {"date": "2000-08-21", "close": 23.7, "volume": 1810.0}, {"date": "2000-08-22", "close": 24.0, "volume": 12324.0}, {"date": "2000-08-23", "close": 23.8, "volume": 12852.0}, {"date": "2000-08-24", "close": 23.5, "volume": 5578.0}, {"date": "2000-08-25", "close": 24.3, "volume": 8569.0}, {"date": "2000-08-28", "close": 23.7, "volume": 103463.0}, {"date": "2000-08-29", "close": 23.0, "volume": 18588.0}, {"date": "2000-08-30", "close": 22.0, "volume": 6450.0}, {"date": "2000-08-31", "close": 21.5, "volume": 2404.0}, {"date": "2000-09-01", "close": 21.0, "volume": 3685.0}, {"date": "2000-09-04", "close": 20.9, "volume": 7591.0}, {"date": "2000-09-05", "close": 20.8, "volume": 2255.0}, {"date": "2000-09-06", "close": 20.4, "volume": 2359.0}, {"date": "2000-09-07", "close": 19.8, "volume": 8551.0}, {"date": "2000-09-08", "close": 19.0, "volume": 156915.0}, {"date": "2000-09-11", "close": 18.5, "volume": 1134.0}, {"date": "2000-09-12", "close": 17.5, "volume": 9360.0}, {"date": "2000-09-13", "close": 16.8, "volume": 22134.0}, {"date": "2000-09-14", "close": 17.1, "volume": 4191.0}, {"date": "2000-09-15", "close": 17.5, "volume": 7220.0}, {"date": "2000-09-18", "close": 18.0, "volume": 6788.0}, {"date": "2000-09-19", "close": 18.2, "volume": 32557.0}, {"date": "2000-09-20", "close": 18.8, "volume": 8450.0}, {"date": "2000-09-21", "close": 18.4, "volume": 10672.0}, {"date": "2000-09-22", "close": 17.5, "volume": 7348.0}, {"date": "2000-09-25", "close": 17.5, "volume": 7108.0}, {"date": "2000-09-26", "close": 17.7, "volume": 1182.0}, {"date": "2000-09-27", "close": 17.7, "volume": 2518.0}, {"date": "2000-09-28", "close": 18.4, "volume": 2209.0}, {"date": "2000-09-29", "close": 18.5, "volume": 1450.0}, {"date": "2000-10-02", "close": 18.5, "volume": 1524.0}, {"date": "2000-10-03", "close": 19.0, "volume": 2444.0}, {"date": "2000-10-05", "close": 18.9, "volume": 22549.0}, {"date": "2000-10-06", "close": 19.5, "volume": 2393.0}, {"date": "2000-10-09", "close": 19.5, "volume": 100.0}, {"date": "2000-10-10", "close": 19.0, "volume": 15925.0}, {"date": "2000-10-11", "close": 18.5, "volume": 19232.0}, {"date": "2000-10-12", "close": 19.53, "volume": 12220.0}, {"date": "2000-10-13", "close": 18.9, "volume": 7809.0}, {"date": "2000-10-16", "close": 19.5, "volume": 300885.0}, {"date": "2000-10-17", "close": 19.5, "volume": 1300.0}, {"date": "2000-10-18", "close": 19.5, "volume": 5208.0}, {"date": "2000-10-19", "close": 19.3, "volume": 7903.0}, {"date": "2000-10-20", "close": 19.3, "volume": 7579.0}, {"date": "2000-10-23", "close": 19.0, "volume": 3204.0}, {"date": "2000-10-24", "close": 19.0, "volume": 12752.0}, {"date": "2000-10-25", "close": 18.9, "volume": 2992.0}, {"date": "2000-10-26", "close": 18.5, "volume": 832.0}, {"date": "2000-10-27", "close": 19.3, "volume": 1165.0}, {"date": "2000-10-30", "close": 19.0, "volume": 1012.0}, {"date": "2000-10-31", "close": 18.8, "volume": 15489.0}, {"date": "2000-11-01", "close": 18.4, "volume": 5827.0}, {"date": "2000-11-02", "close": 17.5, "volume": 2692.0}, {"date": "2000-11-03", "close": 19.0, "volume": 1360.0}, {"date": "2000-11-06", "close": 18.9, "volume": 313.0}, {"date": "2000-11-07", "close": 18.9, "volume": 2787.0}, {"date": "2000-11-08", "close": 18.5, "volume": 2861.0}, {"date": "2000-11-09", "close": 17.6, "volume": 34990.0}, {"date": "2000-11-10", "close": 18.2, "volume": 2306.0}, {"date": "2000-11-13", "close": 17.2, "volume": 4269.0}, {"date": "2000-11-14", "close": 17.0, "volume": 2753.0}, {"date": "2000-11-15", "close": 17.2, "volume": 9930.0}, {"date": "2000-11-16", "close": 16.5, "volume": 7791.0}, {"date": "2000-11-17", "close": 14.0, "volume": 208338.0}, {"date": "2000-11-20", "close": 15.2, "volume": 16357.0}, {"date": "2000-11-21", "close": 14.9, "volume": 20545.0}, {"date": "2000-11-22", "close": 14.6, "volume": 6102.0}, {"date": "2000-11-23", "close": 14.3, "volume": 12969.0}, {"date": "2000-11-24", "close": 14.5, "volume": 3041.0}, {"date": "2000-11-27", "close": 14.7, "volume": 9749.0}, {"date": "2000-11-28", "close": 14.0, "volume": 2406.0}, {"date": "2000-11-29", "close": 14.55, "volume": 4946.0}, {"date": "2000-11-30", "close": 15.0, "volume": 4490.0}, {"date": "2000-12-01", "close": 15.0, "volume": 5133.0}, {"date": "2000-12-04", "close": 15.5, "volume": 7917.0}, {"date": "2000-12-05", "close": 14.94, "volume": 9528.0}, {"date": "2000-12-06", "close": 15.2, "volume": 10960.0}, {"date": "2000-12-07", "close": 15.0, "volume": 58269.0}, {"date": "2000-12-08", "close": 15.0, "volume": 3278.0}, {"date": "2000-12-11", "close": 15.0, "volume": 6300.0}, {"date": "2000-12-12", "close": 14.3, "volume": 20867.0}, {"date": "2000-12-13", "close": 14.0, "volume": 6399.0}, {"date": "2000-12-14", "close": 14.0, "volume": 3794.0}, {"date": "2000-12-15", "close": 13.14, "volume": 3856.0}, {"date": "2000-12-18", "close": 12.9, "volume": 2318.0}, {"date": "2000-12-19", "close": 11.9, "volume": 3713.0}, {"date": "2000-12-20", "close": 10.0, "volume": 31028.0}, {"date": "2000-12-21", "close": 11.4, "volume": 37034.0}, {"date": "2000-12-22", "close": 12.4, "volume": 10486.0}, {"date": "2000-12-27", "close": 14.2, "volume": 1179.0}, {"date": "2000-12-28", "close": 13.3, "volume": 2829.0}, {"date": "2000-12-29", "close": 14.14, "volume": 6590.0}, {"date": "2001-01-02", "close": 13.5, "volume": 1558.0}, {"date": "2001-01-03", "close": 12.4, "volume": 8672.0}, {"date": "2001-01-04", "close": 12.5, "volume": 11888.0}, {"date": "2001-01-05", "close": 13.2, "volume": 2078.0}, {"date": "2001-01-08", "close": 12.8, "volume": 25110.0}, {"date": "2001-01-09", "close": 12.3, "volume": 1020.0}, {"date": "2001-01-10", "close": 11.1, "volume": 5517.0}, {"date": "2001-01-11", "close": 11.5, "volume": 1882.0}, {"date": "2001-01-12", "close": 12.0, "volume": 2312.0}, {"date": "2001-01-15", "close": 12.0, "volume": 31749.0}, {"date": "2001-01-16", "close": 12.0, "volume": 215409.0}, {"date": "2001-01-17", "close": 12.0, "volume": 6889.0}, {"date": "2001-01-18", "close": 11.5, "volume": 75118.0}, {"date": "2001-01-19", "close": 11.68, "volume": 67009.0}, {"date": "2001-01-22", "close": 12.0, "volume": 124096.0}, {"date": "2001-01-23", "close": 11.2, "volume": 29464.0}, {"date": "2001-01-24", "close": 11.56, "volume": 35107.0}, {"date": "2001-01-25", "close": 11.1, "volume": 29721.0}, {"date": "2001-01-29", "close": 11.1, "volume": 16088.0}, {"date": "2001-01-30", "close": 11.0, "volume": 30318.0}, {"date": "2001-01-31", "close": 11.0, "volume": 162766.0}, {"date": "2001-02-01", "close": 11.0, "volume": 107619.0}, {"date": "2001-02-02", "close": 11.0, "volume": 69932.0}, {"date": "2001-02-05", "close": 11.0, "volume": 25828.0}, {"date": "2001-02-06", "close": 10.6, "volume": 23471.0}, {"date": "2001-02-07", "close": 10.1, "volume": 13879.0}, {"date": "2001-02-08", "close": 9.9, "volume": 10050.0}, {"date": "2001-02-09", "close": 9.8, "volume": 15074.0}, {"date": "2001-02-12", "close": 9.5, "volume": 4050.0}, {"date": "2001-02-13", "close": 9.1, "volume": 48002.0}, {"date": "2001-02-14", "close": 9.3, "volume": 210421.0}, {"date": "2001-02-15", "close": 9.7, "volume": 18728.0}, {"date": "2001-02-16", "close": 9.7, "volume": 44092.0}, {"date": "2001-02-19", "close": 9.2, "volume": 27920.0}, {"date": "2001-02-20", "close": 8.66, "volume": 39321.0}, {"date": "2001-02-21", "close": 8.8, "volume": 4166.0}, {"date": "2001-02-22", "close": 8.5, "volume": 36477.0}, {"date": "2001-02-23", "close": 8.7, "volume": 941.0}, {"date": "2001-02-26", "close": 8.8, "volume": 3977.0}, {"date": "2001-02-27", "close": 8.7, "volume": 48747.0}, {"date": "2001-02-28", "close": 8.2, "volume": 43885.0}, {"date": "2001-03-01", "close": 8.3, "volume": 36875.0}, {"date": "2001-03-02", "close": 8.5, "volume": 12886.0}, {"date": "2001-03-05", "close": 8.6, "volume": 91530.0}, {"date": "2001-03-06", "close": 8.7, "volume": 86836.0}, {"date": "2001-03-07", "close": 9.1, "volume": 57007.0}, {"date": "2001-03-08", "close": 9.2, "volume": 14583.0}, {"date": "2001-03-09", "close": 4.0, "volume": 292144.0}, {"date": "2001-03-12", "close": 2.8, "volume": 771021.0}, {"date": "2001-03-13", "close": 3.3, "volume": 685863.0}, {"date": "2001-03-14", "close": 3.0, "volume": 526302.0}, {"date": "2001-03-15", "close": 2.95, "volume": 298903.0}, {"date": "2001-03-16", "close": 2.9, "volume": 80733.0}, {"date": "2001-03-19", "close": 2.75, "volume": 53584.0}, {"date": "2001-03-20", "close": 2.6, "volume": 46356.0}, {"date": "2001-03-21", "close": 2.3, "volume": 145384.0}, {"date": "2001-03-22", "close": 2.45, "volume": 45204.0}, {"date": "2001-03-23", "close": 2.55, "volume": 72432.0}, {"date": "2001-03-26", "close": 2.65, "volume": 61599.0}, {"date": "2001-03-27", "close": 2.5, "volume": 42524.0}, {"date": "2001-03-28", "close": 2.5, "volume": 10827.0}, {"date": "2001-03-29", "close": 2.5, "volume": 19101.0}, {"date": "2001-03-30", "close": 2.4, "volume": 196417.0}, {"date": "2001-04-02", "close": 2.15, "volume": 30297.0}, {"date": "2001-04-03", "close": 2.15, "volume": 18482.0}, {"date": "2001-04-04", "close": 2.0, "volume": 45570.0}, {"date": "2001-04-05", "close": 1.75, "volume": 103861.0}, {"date": "2001-04-06", "close": 2.0, "volume": 1883362.0}, {"date": "2001-04-09", "close": 2.15, "volume": 64964.0}, {"date": "2001-04-10", "close": 2.0, "volume": 29370.0}, {"date": "2001-04-11", "close": 1.95, "volume": 49581.0}, {"date": "2001-04-12", "close": 2.0, "volume": 16845.0}, {"date": "2001-04-17", "close": 1.95, "volume": 29993.0}, {"date": "2001-04-18", "close": 2.05, "volume": 157777.0}, {"date": "2001-04-19", "close": 2.55, "volume": 118833.0}, {"date": "2001-04-20", "close": 2.5, "volume": 270994.0}, {"date": "2001-04-23", "close": 2.53, "volume": 97084.0}, {"date": "2001-04-24", "close": 2.4, "volume": 90972.0}, {"date": "2001-04-26", "close": 2.0, "volume": 113776.0}, {"date": "2001-04-27", "close": 2.4, "volume": 69067.0}, {"date": "2001-04-30", "close": 3.0, "volume": 1327983.0}, {"date": "2001-05-01", "close": 3.2, "volume": 268576.0}, {"date": "2001-05-02", "close": 3.85, "volume": 352125.0}, {"date": "2001-05-03", "close": 3.55, "volume": 90803.0}, {"date": "2001-05-04", "close": 3.4, "volume": 109381.0}, {"date": "2001-05-07", "close": 3.3, "volume": 57608.0}, {"date": "2001-05-08", "close": 3.2, "volume": 96903.0}, {"date": "2001-05-09", "close": 3.0, "volume": 30164.0}, {"date": "2001-05-10", "close": 2.9, "volume": 68757.0}, {"date": "2001-05-11", "close": 2.85, "volume": 38288.0}, {"date": "2001-05-14", "close": 2.7, "volume": 35605.0}, {"date": "2001-05-15", "close": 2.85, "volume": 21935.0}, {"date": "2001-05-16", "close": 3.15, "volume": 108653.0}, {"date": "2001-05-17", "close": 3.15, "volume": 45383.0}, {"date": "2001-05-18", "close": 3.05, "volume": 18127.0}, {"date": "2001-05-21", "close": 2.9, "volume": 29003.0}, {"date": "2001-05-22", "close": 2.89, "volume": 29986.0}, {"date": "2001-05-23", "close": 2.83, "volume": 26998.0}, {"date": "2001-05-24", "close": 2.8, "volume": 18775.0}, {"date": "2001-05-25", "close": 2.8, "volume": 12953.0}, {"date": "2001-05-28", "close": 2.7, "volume": 44993.0}, {"date": "2001-05-29", "close": 2.55, "volume": 16037.0}, {"date": "2001-05-30", "close": 2.2, "volume": 89019.0}, {"date": "2001-05-31", "close": 2.2, "volume": 58419.0}, {"date": "2001-06-01", "close": 2.15, "volume": 30757.0}, {"date": "2001-06-04", "close": 1.9, "volume": 48477.0}, {"date": "2001-06-05", "close": 1.7, "volume": 74649.0}, {"date": "2001-06-06", "close": 1.6, "volume": 90025.0}, {"date": "2001-06-07", "close": 1.6, "volume": 33931.0}, {"date": "2001-06-08", "close": 1.7, "volume": 20741.0}, {"date": "2001-06-12", "close": 1.65, "volume": 22653.0}, {"date": "2001-06-13", "close": 1.55, "volume": 40204.0}, {"date": "2001-06-14", "close": 1.58, "volume": 50086.0}, {"date": "2001-06-15", "close": 1.25, "volume": 136374.0}, {"date": "2001-06-18", "close": 1.3, "volume": 65144.0}, {"date": "2001-06-19", "close": 1.4, "volume": 56444.0}, {"date": "2001-06-20", "close": 1.45, "volume": 158515.0}, {"date": "2001-06-21", "close": 1.35, "volume": 78047.0}, {"date": "2001-06-22", "close": 1.25, "volume": 94717.0}, {"date": "2001-06-25", "close": 1.25, "volume": 48336.0}, {"date": "2001-06-26", "close": 1.05, "volume": 116918.0}, {"date": "2001-06-27", "close": 1.05, "volume": 85183.0}, {"date": "2001-06-28", "close": 1.0, "volume": 83407.0}, {"date": "2001-06-29", "close": 1.39, "volume": 282690.0}, {"date": "2001-07-02", "close": 1.3, "volume": 99008.0}, {"date": "2001-07-03", "close": 1.45, "volume": 60650.0}, {"date": "2001-07-04", "close": 1.4, "volume": 45341.0}, {"date": "2001-07-05", "close": 1.3, "volume": 60769.0}, {"date": "2001-07-06", "close": 1.3, "volume": 80151.0}, {"date": "2001-07-09", "close": 1.3, "volume": 40289.0}, {"date": "2001-07-10", "close": 1.25, "volume": 9925.0}, {"date": "2001-07-11", "close": 1.2, "volume": 21330.0}, {"date": "2001-07-12", "close": 1.15, "volume": 3642.0}, {"date": "2001-07-13", "close": 1.2, "volume": 26079.0}, {"date": "2001-07-16", "close": 1.3, "volume": 14757.0}, {"date": "2001-07-17", "close": 1.3, "volume": 18400.0}, {"date": "2001-07-18", "close": 1.15, "volume": 35950.0}, {"date": "2001-07-19", "close": 1.05, "volume": 62738.0}, {"date": "2001-07-20", "close": 0.95, "volume": 302883.0}, {"date": "2001-07-23", "close": 1.1, "volume": 51884.0}, {"date": "2001-07-24", "close": 1.0, "volume": 32405.0}, {"date": "2001-07-25", "close": 1.0, "volume": 14630.0}, {"date": "2001-07-26", "close": 0.94, "volume": 19850.0}, {"date": "2001-07-27", "close": 0.9, "volume": 4398.0}, {"date": "2001-07-30", "close": 0.88, "volume": 11512.0}, {"date": "2001-07-31", "close": 0.72, "volume": 38349.0}, {"date": "2001-08-01", "close": 0.86, "volume": 17983.0}, {"date": "2001-08-02", "close": 0.85, "volume": 17913.0}, {"date": "2001-08-03", "close": 0.83, "volume": 34900.0}, {"date": "2001-08-06", "close": 0.82, "volume": 22200.0}, {"date": "2001-08-07", "close": 0.78, "volume": 35033.0}, {"date": "2001-08-08", "close": 0.73, "volume": 1098.0}, {"date": "2001-08-09", "close": 0.75, "volume": 5300.0}, {"date": "2001-08-10", "close": 0.86, "volume": 19185.0}, {"date": "2001-08-13", "close": 0.82, "volume": 28730.0}, {"date": "2001-08-14", "close": 0.89, "volume": 8870.0}, {"date": "2001-08-15", "close": 0.84, "volume": 40500.0}, {"date": "2001-08-16", "close": 0.78, "volume": 22474.0}, {"date": "2001-08-17", "close": 0.77, "volume": 78802.0}, {"date": "2001-08-20", "close": 0.75, "volume": 15370.0}, {"date": "2001-08-21", "close": 0.73, "volume": 14600.0}, {"date": "2001-08-22", "close": 0.7, "volume": 68651.0}, {"date": "2001-08-23", "close": 0.7, "volume": 7213.0}, {"date": "2001-08-24", "close": 0.64, "volume": 34313.0}, {"date": "2001-08-27", "close": 0.66, "volume": 31695.0}, {"date": "2001-08-28", "close": 0.67, "volume": 41286.0}, {"date": "2001-08-29", "close": 0.67, "volume": 550.0}, {"date": "2001-08-30", "close": 0.67, "volume": 200.0}, {"date": "2001-08-31", "close": 0.8, "volume": 135109.0}, {"date": "2001-09-03", "close": 0.75, "volume": 124275.0}, {"date": "2001-09-04", "close": 0.72, "volume": 11127.0}, {"date": "2001-09-05", "close": 0.75, "volume": 58148.0}, {"date": "2001-09-06", "close": 0.75, "volume": 52679.0}, {"date": "2001-09-10", "close": 0.78, "volume": 49080.0}, {"date": "2001-09-11", "close": 0.8, "volume": 2714.0}, {"date": "2001-09-12", "close": 0.73, "volume": 33150.0}, {"date": "2001-09-13", "close": 0.8, "volume": 36695.0}, {"date": "2001-09-14", "close": 0.7, "volume": 42324.0}, {"date": "2001-09-17", "close": 0.62, "volume": 13777.0}, {"date": "2001-09-18", "close": 0.6, "volume": 41646.0}, {"date": "2001-09-19", "close": 0.72, "volume": 1357.0}, {"date": "2001-09-20", "close": 0.95, "volume": 258580.0}, {"date": "2001-09-21", "close": 0.96, "volume": 53180.0}, {"date": "2001-09-24", "close": 0.86, "volume": 10228.0}, {"date": "2001-09-25", "close": 0.9, "volume": 51165.0}, {"date": "2001-09-26", "close": 0.98, "volume": 11700.0}, {"date": "2001-09-27", "close": 0.9, "volume": 28453.0}, {"date": "2001-09-28", "close": 0.8, "volume": 31219.0}, {"date": "2001-10-01", "close": 0.87, "volume": 10000.0}, {"date": "2001-10-02", "close": 0.88, "volume": 5000.0}, {"date": "2001-10-03", "close": 0.92, "volume": 31353.0}, {"date": "2001-10-04", "close": 1.0, "volume": 56050.0}, {"date": "2001-10-05", "close": 0.95, "volume": 16030.0}, {"date": "2001-10-08", "close": 0.92, "volume": 14640.0}, {"date": "2001-10-09", "close": 0.91, "volume": 12000.0}, {"date": "2001-10-10", "close": 0.96, "volume": 9700.0}, {"date": "2001-10-11", "close": 0.96, "volume": 5250.0}, {"date": "2001-10-12", "close": 0.98, "volume": 78427.0}, {"date": "2001-10-15", "close": 1.0, "volume": 13445.0}, {"date": "2001-10-16", "close": 1.1, "volume": 40628.0}, {"date": "2001-10-17", "close": 1.25, "volume": 65950.0}, {"date": "2001-10-18", "close": 1.2, "volume": 52900.0}, {"date": "2001-10-19", "close": 1.4, "volume": 67670.0}, {"date": "2001-10-22", "close": 1.3, "volume": 112301.0}, {"date": "2001-10-23", "close": 1.4, "volume": 33357.0}, {"date": "2001-10-24", "close": 1.45, "volume": 47970.0}, {"date": "2001-10-25", "close": 1.55, "volume": 332119.0}, {"date": "2001-10-26", "close": 1.75, "volume": 272313.0}, {"date": "2001-10-29", "close": 2.15, "volume": 320727.0}, {"date": "2001-10-30", "close": 2.05, "volume": 466664.0}, {"date": "2001-10-31", "close": 2.1, "volume": 112779.0}, {"date": "2001-11-01", "close": 2.05, "volume": 55060.0}, {"date": "2001-11-02", "close": 2.05, "volume": 75045.0}, {"date": "2001-11-05", "close": 1.9, "volume": 73327.0}, {"date": "2001-11-06", "close": 1.85, "volume": 14240.0}, {"date": "2001-11-07", "close": 1.85, "volume": 28340.0}, {"date": "2001-11-08", "close": 1.9, "volume": 60976.0}, {"date": "2001-11-09", "close": 2.0, "volume": 77875.0}, {"date": "2001-11-12", "close": 2.15, "volume": 269806.0}, {"date": "2001-11-13", "close": 2.15, "volume": 82436.0}, {"date": "2001-11-14", "close": 2.05, "volume": 33852.0}, {"date": "2001-11-15", "close": 2.0, "volume": 18557.0}, {"date": "2001-11-16", "close": 1.9, "volume": 56343.0}, {"date": "2001-11-19", "close": 1.95, "volume": 11465.0}, {"date": "2001-11-20", "close": 1.95, "volume": 66656.0}, {"date": "2001-11-21", "close": 1.9, "volume": 30213.0}, {"date": "2001-11-22", "close": 1.85, "volume": 8926.0}, {"date": "2001-11-23", "close": 1.85, "volume": 4040.0}, {"date": "2001-11-26", "close": 1.85, "volume": 38967.0}, {"date": "2001-11-27", "close": 1.85, "volume": 20650.0}, {"date": "2001-11-28", "close": 1.85, "volume": 26700.0}, {"date": "2001-11-29", "close": 1.95, "volume": 175955.0}, {"date": "2001-11-30", "close": 1.65, "volume": 148057.0}, {"date": "2001-12-03", "close": 1.6, "volume": 70317.0}, {"date": "2001-12-04", "close": 1.75, "volume": 48750.0}, {"date": "2001-12-05", "close": 1.7, "volume": 14650.0}, {"date": "2001-12-06", "close": 1.7, "volume": 24210.0}, {"date": "2001-12-07", "close": 1.85, "volume": 34460.0}, {"date": "2001-12-10", "close": 1.8, "volume": 26480.0}, {"date": "2001-12-11", "close": 1.8, "volume": 16151.0}, {"date": "2001-12-12", "close": 1.7, "volume": 10650.0}, {"date": "2001-12-13", "close": 1.7, "volume": 20254.0}, {"date": "2001-12-14", "close": 1.75, "volume": 1807.0}, {"date": "2001-12-17", "close": 1.8, "volume": 46709.0}, {"date": "2001-12-18", "close": 1.8, "volume": 34964.0}, {"date": "2001-12-19", "close": 1.8, "volume": 2600.0}, {"date": "2001-12-20", "close": 1.8, "volume": 16220.0}, {"date": "2001-12-21", "close": 1.95, "volume": 35705.0}, {"date": "2001-12-24", "close": 1.95, "volume": 19230.0}, {"date": "2001-12-27", "close": 1.9, "volume": 3300.0}, {"date": "2001-12-28", "close": 1.95, "volume": 5900.0}, {"date": "2001-12-31", "close": 1.95, "volume": 6683.0}, {"date": "2002-01-02", "close": 1.85, "volume": 6584.0}, {"date": "2002-01-03", "close": 1.85, "volume": 12750.0}, {"date": "2002-01-04", "close": 1.85, "volume": 28941.0}, {"date": "2002-01-07", "close": 1.8, "volume": 48145.0}, {"date": "2002-01-08", "close": 1.8, "volume": 14619.0}, {"date": "2002-01-09", "close": 1.9, "volume": 8680.0}, {"date": "2002-01-10", "close": 1.85, "volume": 5790.0}, {"date": "2002-01-11", "close": 1.8, "volume": 18260.0}, {"date": "2002-01-14", "close": 1.75, "volume": 7750.0}, {"date": "2002-01-15", "close": 1.75, "volume": 20400.0}, {"date": "2002-01-16", "close": 1.75, "volume": 14291.0}, {"date": "2002-01-17", "close": 1.65, "volume": 34650.0}, {"date": "2002-01-18", "close": 1.65, "volume": 5500.0}, {"date": "2002-01-21", "close": 1.6, "volume": 3800.0}, {"date": "2002-01-22", "close": 1.55, "volume": 23940.0}, {"date": "2002-01-23", "close": 1.55, "volume": 6284.0}, {"date": "2002-01-24", "close": 1.65, "volume": 21446.0}, {"date": "2002-01-25", "close": 1.6, "volume": 13380.0}, {"date": "2002-01-29", "close": 1.55, "volume": 16565.0}, {"date": "2002-01-30", "close": 1.5, "volume": 10219.0}, {"date": "2002-01-31", "close": 1.5, "volume": 8950.0}, {"date": "2002-02-01", "close": 1.5, "volume": 5400.0}, {"date": "2002-02-04", "close": 1.5, "volume": 11955.0}, {"date": "2002-02-05", "close": 1.5, "volume": 25216.0}, {"date": "2002-02-06", "close": 1.5, "volume": 26436.0}, {"date": "2002-02-07", "close": 1.5, "volume": 30920.0}, {"date": "2002-02-08", "close": 1.5, "volume": 19259.0}, {"date": "2002-02-11", "close": 1.55, "volume": 20908.0}, {"date": "2002-02-12", "close": 1.55, "volume": 15208.0}, {"date": "2002-02-13", "close": 1.55, "volume": 3330.0}, {"date": "2002-02-14", "close": 1.5, "volume": 24070.0}, {"date": "2002-02-15", "close": 1.45, "volume": 5650.0}, {"date": "2002-02-18", "close": 1.5, "volume": 8695.0}, {"date": "2002-02-19", "close": 1.5, "volume": 18246.0}, {"date": "2002-02-20", "close": 1.5, "volume": 8396.0}, {"date": "2002-02-21", "close": 1.45, "volume": 23743.0}, {"date": "2002-02-22", "close": 1.45, "volume": 2171.0}, {"date": "2002-02-25", "close": 1.35, "volume": 21249.0}, {"date": "2002-02-26", "close": 1.1, "volume": 87694.0}, {"date": "2002-02-27", "close": 1.1, "volume": 38587.0}, {"date": "2002-02-28", "close": 1.05, "volume": 26000.0}, {"date": "2002-03-01", "close": 1.05, "volume": 41750.0}, {"date": "2002-03-04", "close": 1.05, "volume": 12180.0}, {"date": "2002-03-05", "close": 1.05, "volume": 12100.0}, {"date": "2002-03-06", "close": 1.1, "volume": 7376.0}, {"date": "2002-03-07", "close": 1.25, "volume": 4586.0}, {"date": "2002-03-08", "close": 1.2, "volume": 6900.0}, {"date": "2002-03-11", "close": 1.35, "volume": 26000.0}, {"date": "2002-03-12", "close": 1.25, "volume": 10621.0}, {"date": "2002-03-13", "close": 1.2, "volume": 3750.0}, {"date": "2002-03-14", "close": 1.2, "volume": 9096.0}, {"date": "2002-03-15", "close": 1.5, "volume": 102750.0}, {"date": "2002-03-18", "close": 1.4, "volume": 75845.0}, {"date": "2002-03-19", "close": 1.45, "volume": 20670.0}, {"date": "2002-03-20", "close": 1.55, "volume": 14510.0}, {"date": "2002-03-21", "close": 1.5, "volume": 8840.0}, {"date": "2002-03-22", "close": 1.5, "volume": 27074.0}, {"date": "2002-03-25", "close": 1.35, "volume": 31306.0}, {"date": "2002-03-26", "close": 1.35, "volume": 450.0}, {"date": "2002-03-27", "close": 1.45, "volume": 200.0}, {"date": "2002-03-28", "close": 1.4, "volume": 10623.0}, {"date": "2002-04-02", "close": 1.35, "volume": 7896.0}, {"date": "2002-04-03", "close": 1.3, "volume": 11331.0}, {"date": "2002-04-04", "close": 1.25, "volume": 3625.0}, {"date": "2002-04-05", "close": 1.3, "volume": 14209.0}, {"date": "2002-04-08", "close": 1.15, "volume": 15611.0}, {"date": "2002-04-09", "close": 1.15, "volume": 9056.0}, {"date": "2002-04-10", "close": 1.2, "volume": 5901.0}, {"date": "2002-04-11", "close": 1.2, "volume": 5688.0}, {"date": "2002-04-12", "close": 1.2, "volume": 10400.0}, {"date": "2002-04-15", "close": 1.15, "volume": 9900.0}, {"date": "2002-04-16", "close": 1.2, "volume": 3000.0}, {"date": "2002-04-17", "close": 1.2, "volume": 5589.0}, {"date": "2002-04-18", "close": 1.15, "volume": 6404.0}, {"date": "2002-04-19", "close": 1.2, "volume": 33526.0}, {"date": "2002-04-22", "close": 1.25, "volume": 200.0}, {"date": "2002-04-23", "close": 1.25, "volume": 400.0}, {"date": "2002-04-24", "close": 1.3, "volume": 15800.0}, {"date": "2002-04-26", "close": 1.25, "volume": 7820.0}, {"date": "2002-04-29", "close": 1.2, "volume": 6540.0}, {"date": "2002-04-30", "close": 1.2, "volume": 12900.0}, {"date": "2002-05-02", "close": 1.25, "volume": 26400.0}, {"date": "2002-05-03", "close": 1.2, "volume": 300.0}, {"date": "2002-05-06", "close": 1.15, "volume": 11887.0}, {"date": "2002-05-07", "close": 1.15, "volume": 8998.0}, {"date": "2002-05-08", "close": 1.15, "volume": 10000.0}, {"date": "2002-05-09", "close": 1.15, "volume": 3000.0}, {"date": "2002-05-10", "close": 1.1, "volume": 2500.0}, {"date": "2002-05-13", "close": 1.1, "volume": 3675.0}, {"date": "2002-05-14", "close": 1.15, "volume": 6150.0}, {"date": "2002-05-15", "close": 1.15, "volume": 19662.0}, {"date": "2002-05-16", "close": 1.1, "volume": 45588.0}, {"date": "2002-05-17", "close": 1.1, "volume": 15000.0}, {"date": "2002-05-20", "close": 1.15, "volume": 3150.0}, {"date": "2002-05-21", "close": 1.1, "volume": 5340.0}, {"date": "2002-05-22", "close": 1.05, "volume": 6027.0}, {"date": "2002-05-23", "close": 1.2, "volume": 6900.0}, {"date": "2002-05-24", "close": 1.2, "volume": 8660.0}, {"date": "2002-05-27", "close": 1.15, "volume": 6200.0}, {"date": "2002-05-28", "close": 1.15, "volume": 22850.0}, {"date": "2002-05-29", "close": 1.15, "volume": 17650.0}, {"date": "2002-05-30", "close": 1.15, "volume": 2819.0}, {"date": "2002-05-31", "close": 1.15, "volume": 14225.0}, {"date": "2002-06-03", "close": 1.15, "volume": 2250.0}, {"date": "2002-06-04", "close": 1.15, "volume": 13241.0}, {"date": "2002-06-05", "close": 1.1, "volume": 16365.0}, {"date": "2002-06-06", "close": 1.1, "volume": 4331.0}, {"date": "2002-06-07", "close": 1.1, "volume": 21955.0}, {"date": "2002-06-11", "close": 1.1, "volume": 11970.0}, {"date": "2002-06-12", "close": 1.1, "volume": 19464.0}, {"date": "2002-06-13", "close": 1.05, "volume": 3820.0}, {"date": "2002-06-14", "close": 1.05, "volume": 6400.0}, {"date": "2002-06-17", "close": 1.0, "volume": 49350.0}, {"date": "2002-06-18", "close": 0.95, "volume": 6506.0}, {"date": "2002-06-19", "close": 0.97, "volume": 15296.0}, {"date": "2002-06-20", "close": 0.97, "volume": 4155.0}, {"date": "2002-06-21", "close": 1.0, "volume": 2300.0}, {"date": "2002-06-24", "close": 1.0, "volume": 20000.0}, {"date": "2002-06-25", "close": 0.95, "volume": 62650.0}, {"date": "2002-06-26", "close": 0.9, "volume": 37036.0}, {"date": "2002-06-27", "close": 0.85, "volume": 22680.0}, {"date": "2002-06-28", "close": 1.0, "volume": 91861.0}, {"date": "2002-07-01", "close": 1.0, "volume": 1000.0}, {"date": "2002-07-02", "close": 0.86, "volume": 580.0}, {"date": "2002-07-03", "close": 0.85, "volume": 14500.0}, {"date": "2002-07-04", "close": 0.9, "volume": 20150.0}, {"date": "2002-07-05", "close": 0.86, "volume": 3200.0}, {"date": "2002-07-08", "close": 0.87, "volume": 9600.0}, {"date": "2002-07-09", "close": 0.95, "volume": 1000.0}, {"date": "2002-07-11", "close": 0.87, "volume": 5600.0}, {"date": "2002-07-12", "close": 0.87, "volume": 400.0}, {"date": "2002-07-15", "close": 0.9, "volume": 800.0}, {"date": "2002-07-16", "close": 0.87, "volume": 2500.0}, {"date": "2002-07-17", "close": 0.87, "volume": 1150.0}, {"date": "2002-07-18", "close": 0.87, "volume": 1900.0}, {"date": "2002-07-19", "close": 0.82, "volume": 300.0}, {"date": "2002-07-22", "close": 0.83, "volume": 1300.0}, {"date": "2002-07-23", "close": 0.82, "volume": 350.0}, {"date": "2002-07-24", "close": 0.83, "volume": 7200.0}, {"date": "2002-07-25", "close": 0.81, "volume": 5200.0}, {"date": "2002-07-26", "close": 0.82, "volume": 2500.0}, {"date": "2002-07-29", "close": 0.85, "volume": 1838.0}, {"date": "2002-07-30", "close": 0.82, "volume": 4200.0}, {"date": "2002-07-31", "close": 0.82, "volume": 13662.0}, {"date": "2002-08-01", "close": 0.81, "volume": 200.0}, {"date": "2002-08-02", "close": 0.82, "volume": 2000.0}, {"date": "2002-08-06", "close": 0.81, "volume": 1300.0}, {"date": "2002-08-07", "close": 0.81, "volume": 1584.0}, {"date": "2002-08-08", "close": 0.81, "volume": 340.0}, {"date": "2002-08-09", "close": 0.85, "volume": 1600.0}, {"date": "2002-08-12", "close": 0.82, "volume": 10000.0}, {"date": "2002-08-13", "close": 0.85, "volume": 1521.0}, {"date": "2002-08-15", "close": 0.84, "volume": 2550.0}, {"date": "2002-08-16", "close": 0.9, "volume": 3700.0}, {"date": "2002-08-19", "close": 0.99, "volume": 10900.0}, {"date": "2002-08-20", "close": 1.1, "volume": 16925.0}, {"date": "2002-08-21", "close": 1.05, "volume": 30000.0}, {"date": "2002-08-22", "close": 1.1, "volume": 5150.0}, {"date": "2002-08-23", "close": 1.1, "volume": 11701.0}, {"date": "2002-08-26", "close": 1.1, "volume": 20500.0}, {"date": "2002-08-27", "close": 1.35, "volume": 63490.0}, {"date": "2002-08-28", "close": 1.25, "volume": 25232.0}, {"date": "2002-08-29", "close": 1.2, "volume": 12451.0}, {"date": "2002-08-30", "close": 1.2, "volume": 1937.0}, {"date": "2002-09-02", "close": 1.25, "volume": 6943.0}, {"date": "2002-09-03", "close": 1.25, "volume": 4750.0}, {"date": "2002-09-04", "close": 1.25, "volume": 11300.0}, {"date": "2002-09-05", "close": 1.15, "volume": 7022.0}, {"date": "2002-09-06", "close": 1.2, "volume": 3450.0}, {"date": "2002-09-09", "close": 1.2, "volume": 4200.0}, {"date": "2002-09-10", "close": 1.2, "volume": 1000.0}, {"date": "2002-09-11", "close": 1.2, "volume": 16840.0}, {"date": "2002-09-12", "close": 1.05, "volume": 21000.0}, {"date": "2002-09-13", "close": 1.0, "volume": 5000.0}, {"date": "2002-09-16", "close": 1.0, "volume": 8570.0}, {"date": "2002-09-17", "close": 1.0, "volume": 2000.0}, {"date": "2002-09-18", "close": 0.92, "volume": 6418.0}, {"date": "2002-09-19", "close": 0.9, "volume": 9560.0}, {"date": "2002-09-20", "close": 0.94, "volume": 1650.0}, {"date": "2002-09-23", "close": 0.9, "volume": 10272.0}, {"date": "2002-09-24", "close": 0.9, "volume": 1000.0}, {"date": "2002-09-25", "close": 0.9, "volume": 720.0}, {"date": "2002-09-26", "close": 0.88, "volume": 8858.0}, {"date": "2002-09-27", "close": 0.89, "volume": 3064.0}, {"date": "2002-09-30", "close": 0.86, "volume": 2600.0}, {"date": "2002-10-01", "close": 0.88, "volume": 3150.0}, {"date": "2002-10-02", "close": 0.9, "volume": 6600.0}, {"date": "2002-10-07", "close": 0.95, "volume": 5980.0}, {"date": "2002-10-08", "close": 0.85, "volume": 10000.0}, {"date": "2002-10-10", "close": 0.9, "volume": 5400.0}, {"date": "2002-10-11", "close": 0.9, "volume": 150.0}, {"date": "2002-10-15", "close": 0.9, "volume": 12323.0}, {"date": "2002-10-16", "close": 0.9, "volume": 5000.0}, {"date": "2002-10-17", "close": 0.85, "volume": 400.0}, {"date": "2002-10-18", "close": 0.86, "volume": 200.0}, {"date": "2002-10-21", "close": 0.86, "volume": 650.0}, {"date": "2002-10-22", "close": 0.86, "volume": 1600.0}, {"date": "2002-10-23", "close": 0.85, "volume": 10000.0}, {"date": "2002-10-24", "close": 0.85, "volume": 3800.0}, {"date": "2002-10-25", "close": 0.86, "volume": 16548.0}, {"date": "2002-10-28", "close": 0.9, "volume": 80.0}, {"date": "2002-10-29", "close": 0.91, "volume": 8300.0}, {"date": "2002-10-30", "close": 0.9, "volume": 4132.0}, {"date": "2002-10-31", "close": 0.9, "volume": 300.0}, {"date": "2002-11-01", "close": 0.9, "volume": 5000.0}, {"date": "2002-11-04", "close": 0.9, "volume": 3226.0}, {"date": "2002-11-05", "close": 0.93, "volume": 1000.0}, {"date": "2002-11-06", "close": 0.98, "volume": 3500.0}, {"date": "2002-11-08", "close": 0.9, "volume": 1450.0}, {"date": "2002-11-11", "close": 0.88, "volume": 7500.0}, {"date": "2002-11-13", "close": 0.85, "volume": 4400.0}, {"date": "2002-11-14", "close": 0.86, "volume": 1200.0}, {"date": "2002-11-15", "close": 0.83, "volume": 5005.0}, {"date": "2002-11-18", "close": 0.83, "volume": 5600.0}, {"date": "2002-11-19", "close": 0.83, "volume": 4875.0}, {"date": "2002-11-20", "close": 0.83, "volume": 1139.0}, {"date": "2002-11-21", "close": 0.82, "volume": 1000.0}, {"date": "2002-11-22", "close": 0.85, "volume": 4700.0}, {"date": "2002-11-26", "close": 0.9, "volume": 4400.0}, {"date": "2002-11-27", "close": 0.89, "volume": 10000.0}, {"date": "2002-11-28", "close": 0.89, "volume": 4900.0}, {"date": "2002-11-29", "close": 0.86, "volume": 800.0}, {"date": "2002-12-02", "close": 0.86, "volume": 1000.0}, {"date": "2002-12-03", "close": 0.86, "volume": 700.0}, {"date": "2002-12-04", "close": 0.88, "volume": 200.0}, {"date": "2002-12-05", "close": 0.86, "volume": 1000.0}, {"date": "2002-12-06", "close": 0.9, "volume": 11850.0}, {"date": "2002-12-09", "close": 0.9, "volume": 11000.0}, {"date": "2002-12-10", "close": 0.85, "volume": 3500.0}, {"date": "2002-12-11", "close": 0.85, "volume": 3000.0}, {"date": "2002-12-12", "close": 0.85, "volume": 1000.0}, {"date": "2002-12-13", "close": 0.88, "volume": 15450.0}, {"date": "2002-12-16", "close": 0.86, "volume": 1681.0}, {"date": "2002-12-17", "close": 0.89, "volume": 5000.0}, {"date": "2002-12-18", "close": 0.87, "volume": 1500.0}, {"date": "2002-12-19", "close": 0.88, "volume": 1850.0}, {"date": "2002-12-20", "close": 0.89, "volume": 3000.0}, {"date": "2002-12-23", "close": 0.89, "volume": 1000.0}, {"date": "2002-12-30", "close": 0.9, "volume": 15150.0}, {"date": "2002-12-31", "close": 0.85, "volume": 1823.0}, {"date": "2003-01-02", "close": 0.85, "volume": 10060.0}, {"date": "2003-01-03", "close": 0.89, "volume": 2000.0}, {"date": "2003-01-06", "close": 0.9, "volume": 6000.0}, {"date": "2003-01-07", "close": 0.89, "volume": 1300.0}, {"date": "2003-01-09", "close": 0.89, "volume": 8700.0}, {"date": "2003-01-10", "close": 0.85, "volume": 800.0}, {"date": "2003-01-13", "close": 0.9, "volume": 11709.0}, {"date": "2003-01-14", "close": 0.89, "volume": 2467.0}, {"date": "2003-01-15", "close": 0.9, "volume": 4000.0}, {"date": "2003-01-16", "close": 0.85, "volume": 22498.0}, {"date": "2003-01-17", "close": 0.85, "volume": 14000.0}, {"date": "2003-01-20", "close": 0.89, "volume": 20.0}, {"date": "2003-01-21", "close": 0.84, "volume": 8655.0}, {"date": "2003-01-22", "close": 0.83, "volume": 4000.0}, {"date": "2003-01-23", "close": 0.85, "volume": 6700.0}, {"date": "2003-01-24", "close": 0.87, "volume": 1100.0}, {"date": "2003-01-28", "close": 0.83, "volume": 2500.0}, {"date": "2003-01-29", "close": 0.87, "volume": 3700.0}, {"date": "2003-01-30", "close": 0.84, "volume": 6085.0}, {"date": "2003-01-31", "close": 0.83, "volume": 7000.0}, {"date": "2003-02-03", "close": 0.9, "volume": 4000.0}, {"date": "2003-02-04", "close": 0.9, "volume": 1960.0}, {"date": "2003-02-05", "close": 0.85, "volume": 4000.0}, {"date": "2003-02-06", "close": 0.88, "volume": 1400.0}, {"date": "2003-02-07", "close": 0.91, "volume": 11000.0}, {"date": "2003-02-10", "close": 0.87, "volume": 8500.0}, {"date": "2003-02-11", "close": 0.87, "volume": 7550.0}, {"date": "2003-02-12", "close": 0.89, "volume": 4500.0}, {"date": "2003-02-13", "close": 0.89, "volume": 150.0}, {"date": "2003-02-14", "close": 0.87, "volume": 250.0}, {"date": "2003-02-17", "close": 0.87, "volume": 181.0}, {"date": "2003-02-18", "close": 0.85, "volume": 15300.0}, {"date": "2003-02-19", "close": 0.85, "volume": 5000.0}, {"date": "2003-02-20", "close": 0.82, "volume": 15839.0}, {"date": "2003-02-21", "close": 0.8, "volume": 4000.0}, {"date": "2003-02-24", "close": 0.75, "volume": 20846.0}, {"date": "2003-02-25", "close": 0.76, "volume": 150.0}, {"date": "2003-02-26", "close": 0.78, "volume": 1550.0}, {"date": "2003-02-27", "close": 0.8, "volume": 3015.0}, {"date": "2003-02-28", "close": 0.79, "volume": 2500.0}, {"date": "2003-03-03", "close": 0.87, "volume": 7200.0}, {"date": "2003-03-04", "close": 0.91, "volume": 4650.0}, {"date": "2003-03-05", "close": 0.81, "volume": 10000.0}, {"date": "2003-03-06", "close": 0.82, "volume": 11100.0}, {"date": "2003-03-07", "close": 0.8, "volume": 3780.0}, {"date": "2003-03-10", "close": 0.81, "volume": 2500.0}, {"date": "2003-03-11", "close": 0.77, "volume": 22500.0}, {"date": "2003-03-13", "close": 0.8, "volume": 6000.0}, {"date": "2003-03-21", "close": 0.82, "volume": 12500.0}, {"date": "2003-03-28", "close": 0.61, "volume": 1439.0}, {"date": "2003-04-01", "close": 0.67, "volume": 1050.0}, {"date": "2003-04-02", "close": 0.75, "volume": 5250.0}, {"date": "2003-04-03", "close": 0.72, "volume": 4246.0}, {"date": "2003-04-07", "close": 0.8, "volume": 4000.0}, {"date": "2003-04-08", "close": 0.77, "volume": 1200.0}, {"date": "2003-04-10", "close": 0.77, "volume": 500.0}, {"date": "2003-04-11", "close": 0.8, "volume": 3300.0}, {"date": "2003-04-14", "close": 0.8, "volume": 6850.0}, {"date": "2003-04-15", "close": 0.86, "volume": 13360.0}, {"date": "2003-04-16", "close": 0.97, "volume": 56226.0}, {"date": "2003-04-17", "close": 0.96, "volume": 4000.0}, {"date": "2003-04-22", "close": 0.9, "volume": 9400.0}, {"date": "2003-04-23", "close": 0.95, "volume": 3000.0}, {"date": "2003-04-24", "close": 1.0, "volume": 7500.0}, {"date": "2003-04-28", "close": 1.0, "volume": 9665.0}, {"date": "2003-04-29", "close": 0.9, "volume": 3586.0}, {"date": "2003-05-01", "close": 0.9, "volume": 867.0}, {"date": "2003-05-02", "close": 0.95, "volume": 5000.0}, {"date": "2003-05-05", "close": 0.91, "volume": 6000.0}, {"date": "2003-05-06", "close": 0.91, "volume": 5500.0}, {"date": "2003-05-07", "close": 0.91, "volume": 400.0}, {"date": "2003-05-08", "close": 0.91, "volume": 200.0}, {"date": "2003-05-09", "close": 0.91, "volume": 200.0}, {"date": "2003-05-12", "close": 0.9, "volume": 10900.0}, {"date": "2003-05-13", "close": 0.91, "volume": 815.0}, {"date": "2003-05-14", "close": 0.91, "volume": 1450.0}, {"date": "2003-05-15", "close": 0.92, "volume": 2220.0}, {"date": "2003-05-16", "close": 0.92, "volume": 5810.0}, {"date": "2003-05-19", "close": 0.92, "volume": 37950.0}, {"date": "2003-05-20", "close": 0.93, "volume": 600.0}, {"date": "2003-05-21", "close": 1.05, "volume": 6368.0}, {"date": "2003-05-22", "close": 1.0, "volume": 23250.0}, {"date": "2003-05-23", "close": 0.98, "volume": 6350.0}, {"date": "2003-05-26", "close": 0.97, "volume": 4267.0}, {"date": "2003-05-28", "close": 0.96, "volume": 13724.0}, {"date": "2003-05-29", "close": 0.95, "volume": 40970.0}, {"date": "2003-05-30", "close": 0.93, "volume": 2926.0}, {"date": "2003-06-02", "close": 0.93, "volume": 1929.0}, {"date": "2003-06-03", "close": 0.95, "volume": 600.0}, {"date": "2003-06-04", "close": 1.0, "volume": 24450.0}, {"date": "2003-06-05", "close": 1.0, "volume": 13185.0}, {"date": "2003-06-06", "close": 1.05, "volume": 7270.0}, {"date": "2003-06-10", "close": 1.0, "volume": 7750.0}, {"date": "2003-06-11", "close": 1.0, "volume": 12100.0}, {"date": "2003-06-12", "close": 0.95, "volume": 10700.0}, {"date": "2003-06-13", "close": 1.0, "volume": 3789.0}, {"date": "2003-06-16", "close": 0.95, "volume": 9050.0}, {"date": "2003-06-17", "close": 0.95, "volume": 1050.0}, {"date": "2003-06-18", "close": 0.95, "volume": 3700.0}, {"date": "2003-06-19", "close": 0.95, "volume": 19454.0}, {"date": "2003-06-20", "close": 0.95, "volume": 1297.0}, {"date": "2003-06-23", "close": 0.94, "volume": 12500.0}, {"date": "2003-06-24", "close": 0.95, "volume": 11150.0}, {"date": "2003-06-25", "close": 0.96, "volume": 14482.0}, {"date": "2003-06-26", "close": 0.96, "volume": 4700.0}, {"date": "2003-06-27", "close": 1.1, "volume": 35250.0}, {"date": "2003-06-30", "close": 1.0, "volume": 33300.0}, {"date": "2003-07-01", "close": 1.0, "volume": 12900.0}, {"date": "2003-07-02", "close": 1.2, "volume": 12000.0}, {"date": "2003-07-03", "close": 1.3, "volume": 29450.0}, {"date": "2003-07-04", "close": 1.35, "volume": 2680.0}, {"date": "2003-07-07", "close": 1.4, "volume": 29870.0}, {"date": "2003-07-08", "close": 1.45, "volume": 14027.0}, {"date": "2003-07-09", "close": 1.3, "volume": 16835.0}, {"date": "2003-07-10", "close": 1.35, "volume": 15139.0}, {"date": "2003-07-11", "close": 1.4, "volume": 56962.0}, {"date": "2003-07-14", "close": 1.35, "volume": 37400.0}, {"date": "2003-07-15", "close": 1.35, "volume": 11500.0}, {"date": "2003-07-16", "close": 1.3, "volume": 41225.0}, {"date": "2003-07-17", "close": 1.25, "volume": 3497.0}, {"date": "2003-07-18", "close": 1.25, "volume": 7140.0}, {"date": "2003-07-21", "close": 1.25, "volume": 6981.0}, {"date": "2003-07-22", "close": 1.3, "volume": 200.0}, {"date": "2003-07-23", "close": 1.6, "volume": 85207.0}, {"date": "2003-07-24", "close": 1.6, "volume": 79666.0}, {"date": "2003-07-25", "close": 1.6, "volume": 33601.0}, {"date": "2003-07-28", "close": 1.55, "volume": 4506.0}, {"date": "2003-07-29", "close": 1.45, "volume": 66300.0}, {"date": "2003-07-30", "close": 1.5, "volume": 73150.0}, {"date": "2003-07-31", "close": 1.5, "volume": 800.0}, {"date": "2003-08-01", "close": 1.55, "volume": 62706.0}, {"date": "2003-08-04", "close": 1.55, "volume": 4030.0}, {"date": "2003-08-05", "close": 1.85, "volume": 46130.0}, {"date": "2003-08-06", "close": 1.85, "volume": 25830.0}, {"date": "2003-08-07", "close": 1.95, "volume": 65731.0}, {"date": "2003-08-08", "close": 1.95, "volume": 28891.0}, {"date": "2003-08-11", "close": 1.9, "volume": 76571.0}, {"date": "2003-08-12", "close": 1.8, "volume": 19234.0}, {"date": "2003-08-13", "close": 1.75, "volume": 23371.0}, {"date": "2003-08-14", "close": 1.7, "volume": 9285.0}, {"date": "2003-08-15", "close": 1.75, "volume": 15230.0}, {"date": "2003-08-18", "close": 1.9, "volume": 47084.0}, {"date": "2003-08-19", "close": 1.9, "volume": 14474.0}, {"date": "2003-08-20", "close": 1.9, "volume": 94952.0}, {"date": "2003-08-21", "close": 1.8, "volume": 74500.0}, {"date": "2003-08-22", "close": 1.8, "volume": 6241.0}, {"date": "2003-08-25", "close": 1.85, "volume": 2300.0}, {"date": "2003-08-26", "close": 1.8, "volume": 32504.0}, {"date": "2003-08-27", "close": 1.7, "volume": 12332.0}, {"date": "2003-08-28", "close": 1.7, "volume": 22110.0}, {"date": "2003-08-29", "close": 1.75, "volume": 16180.0}, {"date": "2003-09-01", "close": 1.85, "volume": 111755.0}, {"date": "2003-09-02", "close": 2.05, "volume": 93272.0}, {"date": "2003-09-03", "close": 2.15, "volume": 87866.0}, {"date": "2003-09-04", "close": 2.3, "volume": 98030.0}, {"date": "2003-09-05", "close": 2.35, "volume": 63379.0}, {"date": "2003-09-08", "close": 2.3, "volume": 67650.0}, {"date": "2003-09-09", "close": 2.2, "volume": 162546.0}, {"date": "2003-09-10", "close": 2.1, "volume": 50622.0}, {"date": "2003-09-11", "close": 2.0, "volume": 59781.0}, {"date": "2003-09-12", "close": 2.2, "volume": 45392.0}, {"date": "2003-09-15", "close": 2.25, "volume": 86800.0}, {"date": "2003-09-16", "close": 2.2, "volume": 25074.0}, {"date": "2003-09-17", "close": 2.25, "volume": 44130.0}, {"date": "2003-09-18", "close": 2.3, "volume": 22843.0}, {"date": "2003-09-19", "close": 2.35, "volume": 128239.0}, {"date": "2003-09-22", "close": 2.65, "volume": 120321.0}, {"date": "2003-09-23", "close": 2.6, "volume": 46609.0}, {"date": "2003-09-24", "close": 2.7, "volume": 97987.0}, {"date": "2003-09-25", "close": 2.65, "volume": 23470.0}, {"date": "2003-09-26", "close": 2.7, "volume": 25902.0}, {"date": "2003-09-29", "close": 2.65, "volume": 23234.0}, {"date": "2003-09-30", "close": 2.6, "volume": 68869.0}, {"date": "2003-10-01", "close": 2.55, "volume": 13300.0}, {"date": "2003-10-02", "close": 2.55, "volume": 9270.0}, {"date": "2003-10-03", "close": 2.6, "volume": 25700.0}, {"date": "2003-10-06", "close": 2.6, "volume": 3516.0}, {"date": "2003-10-07", "close": 2.55, "volume": 14450.0}, {"date": "2003-10-08", "close": 2.6, "volume": 15956.0}, {"date": "2003-10-09", "close": 2.6, "volume": 4907.0}, {"date": "2003-10-10", "close": 2.55, "volume": 30548.0}, {"date": "2003-10-13", "close": 2.55, "volume": 9170.0}, {"date": "2003-10-14", "close": 2.5, "volume": 15457.0}, {"date": "2003-10-15", "close": 2.7, "volume": 26897.0}, {"date": "2003-10-16", "close": 2.75, "volume": 7450.0}, {"date": "2003-10-17", "close": 2.9, "volume": 37817.0}, {"date": "2003-10-20", "close": 2.8, "volume": 49738.0}, {"date": "2003-10-21", "close": 2.85, "volume": 2446.0}, {"date": "2003-10-22", "close": 2.8, "volume": 28202.0}, {"date": "2003-10-23", "close": 2.6, "volume": 7540.0}, {"date": "2003-10-24", "close": 2.6, "volume": 21461.0}, {"date": "2003-10-27", "close": 2.75, "volume": 27320.0}, {"date": "2003-10-28", "close": 2.75, "volume": 9306.0}, {"date": "2003-10-29", "close": 2.7, "volume": 13099.0}, {"date": "2003-10-30", "close": 2.75, "volume": 500.0}, {"date": "2003-10-31", "close": 2.7, "volume": 9177.0}, {"date": "2003-11-03", "close": 2.7, "volume": 24000.0}, {"date": "2003-11-04", "close": 2.8, "volume": 10807.0}, {"date": "2003-11-05", "close": 2.85, "volume": 43537.0}, {"date": "2003-11-06", "close": 2.9, "volume": 3371.0}, {"date": "2003-11-07", "close": 2.9, "volume": 9314.0}, {"date": "2003-11-10", "close": 2.95, "volume": 28778.0}, {"date": "2003-11-11", "close": 2.7, "volume": 17025.0}, {"date": "2003-11-12", "close": 2.7, "volume": 20077.0}, {"date": "2003-11-13", "close": 2.75, "volume": 6944.0}, {"date": "2003-11-14", "close": 2.6, "volume": 6700.0}, {"date": "2003-11-17", "close": 2.8, "volume": 8547.0}, {"date": "2003-11-18", "close": 2.6, "volume": 2800.0}, {"date": "2003-11-19", "close": 2.5, "volume": 37799.0}, {"date": "2003-11-20", "close": 2.4, "volume": 25850.0}, {"date": "2003-11-21", "close": 2.1, "volume": 28150.0}, {"date": "2003-11-24", "close": 2.2, "volume": 6071.0}, {"date": "2003-11-25", "close": 2.3, "volume": 3220.0}, {"date": "2003-11-26", "close": 2.35, "volume": 5582.0}, {"date": "2003-11-27", "close": 2.4, "volume": 16212.0}, {"date": "2003-11-28", "close": 2.5, "volume": 6800.0}, {"date": "2003-12-02", "close": 2.5, "volume": 1889.0}, {"date": "2003-12-03", "close": 2.3, "volume": 1730.0}, {"date": "2003-12-04", "close": 2.3, "volume": 2009.0}, {"date": "2003-12-05", "close": 2.4, "volume": 12105.0}, {"date": "2003-12-08", "close": 2.45, "volume": 22000.0}, {"date": "2003-12-10", "close": 2.45, "volume": 3000.0}, {"date": "2003-12-11", "close": 2.2, "volume": 347.0}, {"date": "2003-12-12", "close": 2.2, "volume": 1995.0}, {"date": "2003-12-15", "close": 2.1, "volume": 25936.0}, {"date": "2003-12-16", "close": 2.1, "volume": 2700.0}, {"date": "2003-12-17", "close": 2.0, "volume": 22769.0}, {"date": "2003-12-22", "close": 2.0, "volume": 8350.0}, {"date": "2003-12-24", "close": 2.1, "volume": 1000.0}, {"date": "2003-12-29", "close": 2.1, "volume": 5200.0}, {"date": "2003-12-31", "close": 2.05, "volume": 2500.0}, {"date": "2004-01-05", "close": 2.05, "volume": 6150.0}, {"date": "2004-01-06", "close": 2.0, "volume": 6853.0}, {"date": "2004-01-07", "close": 2.0, "volume": 2873.0}, {"date": "2004-01-08", "close": 2.0, "volume": 400.0}, {"date": "2004-01-09", "close": 1.95, "volume": 14750.0}, {"date": "2004-01-12", "close": 1.95, "volume": 7800.0}, {"date": "2004-01-13", "close": 1.9, "volume": 10334.0}, {"date": "2004-01-14", "close": 1.9, "volume": 3000.0}, {"date": "2004-01-15", "close": 1.9, "volume": 30196.0}, {"date": "2004-01-16", "close": 2.0, "volume": 13010.0}, {"date": "2004-01-19", "close": 2.1, "volume": 5200.0}, {"date": "2004-01-20", "close": 2.1, "volume": 3010.0}, {"date": "2004-01-22", "close": 2.15, "volume": 2725.0}, {"date": "2004-01-23", "close": 2.1, "volume": 4000.0}, {"date": "2004-01-27", "close": 2.1, "volume": 2050.0}, {"date": "2004-01-28", "close": 2.0, "volume": 38450.0}, {"date": "2004-01-29", "close": 2.0, "volume": 1250.0}, {"date": "2004-01-30", "close": 2.0, "volume": 6000.0}, {"date": "2004-02-02", "close": 1.95, "volume": 27800.0}, {"date": "2004-02-03", "close": 1.95, "volume": 950.0}, {"date": "2004-02-04", "close": 2.0, "volume": 26150.0}, {"date": "2004-02-05", "close": 1.9, "volume": 12230.0}, {"date": "2004-02-06", "close": 2.0, "volume": 33070.0}, {"date": "2004-02-09", "close": 2.05, "volume": 26200.0}, {"date": "2004-02-10", "close": 2.1, "volume": 39632.0}, {"date": "2004-02-11", "close": 2.1, "volume": 74128.0}, {"date": "2004-02-12", "close": 2.15, "volume": 39991.0}, {"date": "2004-02-13", "close": 2.2, "volume": 85059.0}, {"date": "2004-02-16", "close": 2.4, "volume": 44126.0}, {"date": "2004-02-17", "close": 2.3, "volume": 20647.0}, {"date": "2004-02-18", "close": 2.2, "volume": 60545.0}, {"date": "2004-02-19", "close": 2.2, "volume": 7000.0}, {"date": "2004-02-20", "close": 2.35, "volume": 9662.0}, {"date": "2004-02-23", "close": 2.35, "volume": 15497.0}, {"date": "2004-02-24", "close": 2.3, "volume": 10900.0}, {"date": "2004-02-25", "close": 2.35, "volume": 20474.0}, {"date": "2004-02-26", "close": 2.3, "volume": 63275.0}, {"date": "2004-02-27", "close": 2.4, "volume": 64100.0}, {"date": "2004-03-01", "close": 2.5, "volume": 58897.0}, {"date": "2004-03-02", "close": 2.4, "volume": 55946.0}, {"date": "2004-03-03", "close": 2.45, "volume": 49570.0}, {"date": "2004-03-04", "close": 2.45, "volume": 27000.0}, {"date": "2004-03-05", "close": 2.5, "volume": 42300.0}, {"date": "2004-03-08", "close": 2.4, "volume": 12090.0}, {"date": "2004-03-09", "close": 2.45, "volume": 11763.0}, {"date": "2004-03-10", "close": 2.5, "volume": 11190.0}, {"date": "2004-03-11", "close": 2.55, "volume": 24077.0}, {"date": "2004-03-12", "close": 2.5, "volume": 5400.0}, {"date": "2004-03-15", "close": 2.45, "volume": 5065.0}, {"date": "2004-03-16", "close": 2.45, "volume": 15600.0}, {"date": "2004-03-17", "close": 2.35, "volume": 16616.0}, {"date": "2004-03-18", "close": 2.35, "volume": 7050.0}, {"date": "2004-03-19", "close": 2.4, "volume": 400.0}, {"date": "2004-03-22", "close": 2.3, "volume": 7600.0}, {"date": "2004-03-23", "close": 2.25, "volume": 28031.0}, {"date": "2004-03-24", "close": 2.2, "volume": 22540.0}, {"date": "2004-03-25", "close": 2.0, "volume": 18969.0}, {"date": "2004-03-26", "close": 2.1, "volume": 20000.0}, {"date": "2004-03-30", "close": 2.1, "volume": 1800.0}, {"date": "2004-03-31", "close": 2.2, "volume": 4750.0}, {"date": "2004-04-01", "close": 2.25, "volume": 1000.0}, {"date": "2004-04-02", "close": 2.3, "volume": 3200.0}, {"date": "2004-04-05", "close": 2.45, "volume": 28450.0}, {"date": "2004-04-06", "close": 2.3, "volume": 10412.0}, {"date": "2004-04-07", "close": 2.3, "volume": 24700.0}, {"date": "2004-04-13", "close": 2.4, "volume": 10500.0}, {"date": "2004-04-14", "close": 2.4, "volume": 615.0}, {"date": "2004-04-15", "close": 2.4, "volume": 2250.0}, {"date": "2004-04-19", "close": 2.3, "volume": 15210.0}, {"date": "2004-04-20", "close": 2.3, "volume": 300.0}, {"date": "2004-04-21", "close": 2.3, "volume": 500.0}, {"date": "2004-04-22", "close": 2.25, "volume": 1000.0}, {"date": "2004-04-23", "close": 2.2, "volume": 8096.0}, {"date": "2004-04-27", "close": 2.2, "volume": 9524.0}, {"date": "2004-04-28", "close": 2.2, "volume": 10611.0}, {"date": "2004-04-29", "close": 2.15, "volume": 6689.0}, {"date": "2004-04-30", "close": 2.2, "volume": 2007.0}, {"date": "2004-05-03", "close": 2.15, "volume": 600.0}, {"date": "2004-05-04", "close": 2.15, "volume": 12150.0}, {"date": "2004-05-05", "close": 2.2, "volume": 30000.0}, {"date": "2004-05-06", "close": 2.2, "volume": 15613.0}, {"date": "2004-05-07", "close": 2.2, "volume": 5817.0}, {"date": "2004-05-10", "close": 2.15, "volume": 11900.0}, {"date": "2004-05-11", "close": 2.15, "volume": 9897.0}, {"date": "2004-05-12", "close": 2.1, "volume": 10000.0}, {"date": "2004-05-13", "close": 2.15, "volume": 14190.0}, {"date": "2004-05-17", "close": 2.05, "volume": 11800.0}, {"date": "2004-05-18", "close": 2.1, "volume": 2568.0}, {"date": "2004-05-19", "close": 2.05, "volume": 1950.0}, {"date": "2004-05-20", "close": 2.05, "volume": 350.0}, {"date": "2004-05-21", "close": 2.25, "volume": 26802.0}, {"date": "2004-05-24", "close": 2.3, "volume": 14007.0}, {"date": "2004-05-25", "close": 2.3, "volume": 11600.0}, {"date": "2004-05-26", "close": 2.3, "volume": 3050.0}, {"date": "2004-05-27", "close": 2.3, "volume": 500.0}, {"date": "2004-05-28", "close": 2.3, "volume": 25323.0}, {"date": "2004-05-31", "close": 2.3, "volume": 4360.0}, {"date": "2004-06-01", "close": 2.35, "volume": 2760.0}, {"date": "2004-06-03", "close": 2.3, "volume": 1442.0}, {"date": "2004-06-04", "close": 2.35, "volume": 10679.0}, {"date": "2004-06-07", "close": 2.4, "volume": 2817.0}, {"date": "2004-06-08", "close": 2.3, "volume": 3550.0}, {"date": "2004-06-09", "close": 2.3, "volume": 2872.0}, {"date": "2004-06-10", "close": 2.15, "volume": 21910.0}, {"date": "2004-06-11", "close": 2.25, "volume": 3500.0}, {"date": "2004-06-15", "close": 2.2, "volume": 23840.0}, {"date": "2004-06-16", "close": 2.25, "volume": 8410.0}, {"date": "2004-06-17", "close": 2.35, "volume": 230.0}, {"date": "2004-06-18", "close": 2.2, "volume": 500.0}, {"date": "2004-06-21", "close": 2.2, "volume": 2400.0}, {"date": "2004-06-22", "close": 2.2, "volume": 11250.0}, {"date": "2004-06-23", "close": 2.25, "volume": 6650.0}, {"date": "2004-06-24", "close": 2.2, "volume": 1000.0}, {"date": "2004-06-25", "close": 2.2, "volume": 1450.0}, {"date": "2004-06-28", "close": 2.2, "volume": 23950.0}, {"date": "2004-06-29", "close": 2.2, "volume": 12050.0}, {"date": "2004-06-30", "close": 2.25, "volume": 31250.0}, {"date": "2004-07-01", "close": 2.4, "volume": 26500.0}, {"date": "2004-07-02", "close": 2.25, "volume": 35200.0}, {"date": "2004-07-05", "close": 2.25, "volume": 2400.0}, {"date": "2004-07-06", "close": 2.35, "volume": 10000.0}, {"date": "2004-07-07", "close": 2.2, "volume": 18870.0}, {"date": "2004-07-08", "close": 2.3, "volume": 12100.0}, {"date": "2004-07-09", "close": 2.3, "volume": 8400.0}, {"date": "2004-07-12", "close": 2.25, "volume": 6915.0}, {"date": "2004-07-13", "close": 2.3, "volume": 50852.0}, {"date": "2004-07-14", "close": 2.5, "volume": 125045.0}, {"date": "2004-07-15", "close": 2.5, "volume": 64982.0}, {"date": "2004-07-16", "close": 2.5, "volume": 28250.0}, {"date": "2004-07-19", "close": 2.6, "volume": 12210.0}, {"date": "2004-07-20", "close": 2.5, "volume": 47310.0}, {"date": "2004-07-21", "close": 2.6, "volume": 15080.0}, {"date": "2004-07-22", "close": 2.6, "volume": 10000.0}, {"date": "2004-07-23", "close": 2.6, "volume": 8775.0}, {"date": "2004-07-26", "close": 2.5, "volume": 5200.0}, {"date": "2004-07-27", "close": 2.4, "volume": 29562.0}, {"date": "2004-07-28", "close": 2.4, "volume": 21833.0}, {"date": "2004-07-29", "close": 2.4, "volume": 11662.0}, {"date": "2004-07-30", "close": 2.45, "volume": 3400.0}, {"date": "2004-08-03", "close": 2.45, "volume": 3894.0}, {"date": "2004-08-04", "close": 2.45, "volume": 1100.0}, {"date": "2004-08-05", "close": 2.45, "volume": 6500.0}, {"date": "2004-08-06", "close": 2.4, "volume": 5230.0}, {"date": "2004-08-09", "close": 2.4, "volume": 575.0}, {"date": "2004-08-10", "close": 2.35, "volume": 18355.0}, {"date": "2004-08-11", "close": 2.35, "volume": 1780.0}, {"date": "2004-08-12", "close": 2.35, "volume": 2000.0}, {"date": "2004-08-16", "close": 2.35, "volume": 8000.0}, {"date": "2004-08-17", "close": 2.35, "volume": 50250.0}, {"date": "2004-08-18", "close": 2.3, "volume": 24200.0}, {"date": "2004-08-19", "close": 2.3, "volume": 3900.0}, {"date": "2004-08-20", "close": 2.25, "volume": 3000.0}, {"date": "2004-08-23", "close": 2.2, "volume": 13000.0}, {"date": "2004-08-24", "close": 2.25, "volume": 10250.0}, {"date": "2004-08-25", "close": 2.25, "volume": 11800.0}, {"date": "2004-08-26", "close": 2.3, "volume": 250.0}, {"date": "2004-08-27", "close": 2.2, "volume": 14076.0}, {"date": "2004-08-30", "close": 2.2, "volume": 5200.0}, {"date": "2004-08-31", "close": 2.1, "volume": 180720.0}, {"date": "2004-09-01", "close": 2.0, "volume": 80000.0}, {"date": "2004-09-02", "close": 1.95, "volume": 24800.0}, {"date": "2004-09-03", "close": 1.95, "volume": 11658.0}, {"date": "2004-09-06", "close": 1.9, "volume": 1810.0}, {"date": "2004-09-07", "close": 1.9, "volume": 66518.0}, {"date": "2004-09-08", "close": 2.05, "volume": 22000.0}, {"date": "2004-09-10", "close": 1.95, "volume": 19378.0}, {"date": "2004-09-13", "close": 1.8, "volume": 11200.0}, {"date": "2004-09-14", "close": 1.85, "volume": 1450.0}, {"date": "2004-09-15", "close": 1.85, "volume": 1200.0}, {"date": "2004-09-16", "close": 1.85, "volume": 800.0}, {"date": "2004-09-17", "close": 1.9, "volume": 3933.0}, {"date": "2004-09-20", "close": 1.8, "volume": 3450.0}, {"date": "2004-09-22", "close": 1.9, "volume": 5000.0}, {"date": "2004-09-23", "close": 1.8, "volume": 300.0}, {"date": "2004-09-24", "close": 1.8, "volume": 2000.0}, {"date": "2004-09-27", "close": 1.9, "volume": 12000.0}, {"date": "2004-09-28", "close": 1.9, "volume": 500.0}, {"date": "2004-10-01", "close": 1.75, "volume": 3750.0}, {"date": "2004-10-04", "close": 1.8, "volume": 600.0}, {"date": "2004-10-05", "close": 1.7, "volume": 5700.0}, {"date": "2004-10-06", "close": 1.75, "volume": 2933.0}, {"date": "2004-10-08", "close": 1.75, "volume": 2419.0}, {"date": "2004-10-11", "close": 1.7, "volume": 13600.0}, {"date": "2004-10-12", "close": 1.75, "volume": 4200.0}, {"date": "2004-10-13", "close": 1.75, "volume": 202350.0}, {"date": "2004-10-14", "close": 1.8, "volume": 1550.0}, {"date": "2004-10-15", "close": 1.8, "volume": 1400.0}, {"date": "2004-10-18", "close": 1.7, "volume": 4232.0}, {"date": "2004-10-19", "close": 1.75, "volume": 4448.0}, {"date": "2004-10-20", "close": 1.7, "volume": 8630.0}, {"date": "2004-10-21", "close": 1.7, "volume": 75.0}, {"date": "2004-10-22", "close": 1.7, "volume": 2171.0}, {"date": "2004-10-25", "close": 1.7, "volume": 1110.0}, {"date": "2004-10-26", "close": 1.75, "volume": 2143.0}, {"date": "2004-10-27", "close": 1.7, "volume": 2000.0}, {"date": "2004-10-28", "close": 1.75, "volume": 5000.0}, {"date": "2004-10-29", "close": 1.75, "volume": 9510.0}, {"date": "2004-11-01", "close": 1.75, "volume": 7800.0}, {"date": "2004-11-02", "close": 1.8, "volume": 3150.0}, {"date": "2004-11-03", "close": 1.75, "volume": 1500.0}, {"date": "2004-11-04", "close": 1.85, "volume": 47744.0}, {"date": "2004-11-05", "close": 1.85, "volume": 9200.0}, {"date": "2004-11-08", "close": 1.9, "volume": 19200.0}, {"date": "2004-11-09", "close": 1.9, "volume": 24801.0}, {"date": "2004-11-10", "close": 1.8, "volume": 12790.0}, {"date": "2004-11-11", "close": 1.85, "volume": 3150.0}, {"date": "2004-11-12", "close": 1.85, "volume": 2344.0}, {"date": "2004-11-15", "close": 1.8, "volume": 23000.0}, {"date": "2004-11-16", "close": 1.75, "volume": 21343.0}, {"date": "2004-11-17", "close": 1.8, "volume": 14450.0}, {"date": "2004-11-18", "close": 1.8, "volume": 6400.0}, {"date": "2004-11-19", "close": 1.85, "volume": 7271.0}, {"date": "2004-11-22", "close": 1.8, "volume": 6000.0}, {"date": "2004-11-23", "close": 1.85, "volume": 6790.0}, {"date": "2004-11-24", "close": 1.8, "volume": 9000.0}, {"date": "2004-11-25", "close": 1.8, "volume": 1000.0}, {"date": "2004-11-26", "close": 1.8, "volume": 651.0}, {"date": "2004-11-29", "close": 1.9, "volume": 24700.0}, {"date": "2004-11-30", "close": 1.9, "volume": 25241.0}, {"date": "2004-12-01", "close": 1.95, "volume": 19630.0}, {"date": "2004-12-02", "close": 1.9, "volume": 95399.0}, {"date": "2004-12-03", "close": 1.85, "volume": 3029.0}, {"date": "2004-12-06", "close": 1.85, "volume": 5000.0}, {"date": "2004-12-07", "close": 1.85, "volume": 2300.0}, {"date": "2004-12-08", "close": 1.8, "volume": 30618.0}, {"date": "2004-12-10", "close": 1.85, "volume": 6430.0}, {"date": "2004-12-13", "close": 1.8, "volume": 19022.0}, {"date": "2004-12-14", "close": 1.75, "volume": 2000.0}, {"date": "2004-12-15", "close": 1.85, "volume": 5000.0}, {"date": "2004-12-16", "close": 1.8, "volume": 3100.0}, {"date": "2004-12-17", "close": 1.75, "volume": 4500.0}, {"date": "2004-12-20", "close": 1.75, "volume": 800.0}, {"date": "2004-12-21", "close": 1.8, "volume": 84000.0}, {"date": "2004-12-22", "close": 1.8, "volume": 100000.0}, {"date": "2004-12-23", "close": 1.8, "volume": 88888.0}, {"date": "2004-12-24", "close": 1.8, "volume": 6113.0}, {"date": "2004-12-29", "close": 1.75, "volume": 2000.0}, {"date": "2005-01-05", "close": 1.75, "volume": 600.0}, {"date": "2005-01-06", "close": 1.8, "volume": 1700.0}, {"date": "2005-01-07", "close": 1.8, "volume": 24369.0}, {"date": "2005-01-11", "close": 1.8, "volume": 600.0}, {"date": "2005-01-12", "close": 1.75, "volume": 11740.0}, {"date": "2005-01-14", "close": 1.7, "volume": 3250.0}, {"date": "2005-01-17", "close": 1.7, "volume": 13504.0}, {"date": "2005-01-18", "close": 1.6, "volume": 12100.0}, {"date": "2005-01-21", "close": 1.6, "volume": 10000.0}, {"date": "2005-01-24", "close": 1.55, "volume": 1500.0}, {"date": "2005-01-25", "close": 1.65, "volume": 4400.0}, {"date": "2005-01-27", "close": 1.6, "volume": 13750.0}, {"date": "2005-01-28", "close": 1.6, "volume": 1500.0}, {"date": "2005-01-31", "close": 1.6, "volume": 12133.0}, {"date": "2005-02-01", "close": 1.55, "volume": 8650.0}, {"date": "2005-02-02", "close": 1.6, "volume": 4100.0}, {"date": "2005-02-03", "close": 1.55, "volume": 18200.0}, {"date": "2005-02-04", "close": 1.6, "volume": 5860.0}, {"date": "2005-02-07", "close": 1.6, "volume": 500.0}, {"date": "2005-02-08", "close": 1.6, "volume": 10600.0}, {"date": "2005-02-09", "close": 1.5, "volume": 2890.0}, {"date": "2005-02-10", "close": 1.5, "volume": 180.0}, {"date": "2005-02-11", "close": 1.6, "volume": 3150.0}, {"date": "2005-02-14", "close": 1.55, "volume": 1569.0}, {"date": "2005-02-15", "close": 1.6, "volume": 2280.0}, {"date": "2005-02-16", "close": 1.7, "volume": 7450.0}, {"date": "2005-02-17", "close": 1.7, "volume": 6065.0}, {"date": "2005-02-18", "close": 1.7, "volume": 3000.0}, {"date": "2005-02-21", "close": 1.7, "volume": 500.0}, {"date": "2005-02-22", "close": 1.65, "volume": 10000.0}, {"date": "2005-02-23", "close": 1.6, "volume": 1000.0}, {"date": "2005-02-24", "close": 1.6, "volume": 1650.0}, {"date": "2005-02-25", "close": 1.55, "volume": 6447.0}, {"date": "2005-02-28", "close": 1.55, "volume": 2200.0}, {"date": "2005-03-01", "close": 1.55, "volume": 1666.0}, {"date": "2005-03-02", "close": 1.55, "volume": 3400.0}, {"date": "2005-03-03", "close": 1.55, "volume": 7867.0}, {"date": "2005-03-04", "close": 1.55, "volume": 200.0}, {"date": "2005-03-08", "close": 1.65, "volume": 600.0}, {"date": "2005-03-09", "close": 1.55, "volume": 200.0}, {"date": "2005-03-10", "close": 1.5, "volume": 4450.0}, {"date": "2005-03-11", "close": 1.5, "volume": 400.0}, {"date": "2005-03-14", "close": 1.55, "volume": 1000.0}, {"date": "2005-03-15", "close": 1.55, "volume": 1401.0}, {"date": "2005-03-16", "close": 1.5, "volume": 12092.0}, {"date": "2005-03-17", "close": 1.4, "volume": 4750.0}, {"date": "2005-03-18", "close": 1.5, "volume": 4000.0}, {"date": "2005-03-22", "close": 1.55, "volume": 600.0}, {"date": "2005-03-23", "close": 1.5, "volume": 19200.0}, {"date": "2005-03-24", "close": 1.4, "volume": 1200.0}, {"date": "2005-03-29", "close": 1.4, "volume": 550.0}, {"date": "2005-03-30", "close": 1.4, "volume": 3700.0}, {"date": "2005-03-31", "close": 1.4, "volume": 4301.0}, {"date": "2005-04-01", "close": 1.35, "volume": 2899.0}, {"date": "2005-04-04", "close": 1.3, "volume": 9147.0}, {"date": "2005-04-05", "close": 1.2, "volume": 4208.0}, {"date": "2005-04-06", "close": 1.2, "volume": 8500.0}, {"date": "2005-04-07", "close": 1.2, "volume": 7500.0}, {"date": "2005-04-08", "close": 1.2, "volume": 5000.0}, {"date": "2005-04-11", "close": 1.2, "volume": 575.0}, {"date": "2005-04-12", "close": 1.2, "volume": 2171.0}, {"date": "2005-04-13", "close": 1.1, "volume": 1885.0}, {"date": "2005-04-14", "close": 1.1, "volume": 150.0}, {"date": "2005-04-15", "close": 1.2, "volume": 10250.0}, {"date": "2005-04-18", "close": 1.1, "volume": 10025.0}, {"date": "2005-04-19", "close": 1.3, "volume": 5000.0}, {"date": "2005-04-20", "close": 1.3, "volume": 16218.0}, {"date": "2005-04-21", "close": 1.2, "volume": 300.0}, {"date": "2005-04-22", "close": 1.2, "volume": 5528.0}, {"date": "2005-04-26", "close": 1.1, "volume": 5562.0}, {"date": "2005-04-27", "close": 1.1, "volume": 329.0}, {"date": "2005-04-28", "close": 1.05, "volume": 8900.0}, {"date": "2005-04-29", "close": 1.05, "volume": 23347.0}, {"date": "2005-05-02", "close": 1.05, "volume": 7960.0}, {"date": "2005-05-04", "close": 1.05, "volume": 500.0}, {"date": "2005-05-06", "close": 1.05, "volume": 500.0}, {"date": "2005-05-09", "close": 1.05, "volume": 128.0}, {"date": "2005-05-10", "close": 1.05, "volume": 9800.0}, {"date": "2005-05-11", "close": 1.1, "volume": 2000.0}, {"date": "2005-05-12", "close": 1.05, "volume": 8000.0}, {"date": "2005-05-13", "close": 1.05, "volume": 5000.0}, {"date": "2005-05-16", "close": 1.05, "volume": 19266.0}, {"date": "2005-05-17", "close": 1.1, "volume": 13534.0}, {"date": "2005-05-18", "close": 1.0, "volume": 7100.0}, {"date": "2005-05-19", "close": 1.0, "volume": 10000.0}, {"date": "2005-05-23", "close": 1.05, "volume": 250.0}, {"date": "2005-05-24", "close": 1.05, "volume": 4500.0}, {"date": "2005-05-26", "close": 1.2, "volume": 9980.0}, {"date": "2005-05-27", "close": 1.2, "volume": 5323.0}, {"date": "2005-05-30", "close": 1.2, "volume": 12000.0}, {"date": "2005-06-01", "close": 1.1, "volume": 31098.0}, {"date": "2005-06-02", "close": 1.1, "volume": 24400.0}, {"date": "2005-06-03", "close": 1.1, "volume": 17519.0}, {"date": "2005-06-06", "close": 1.15, "volume": 15452.0}, {"date": "2005-06-07", "close": 1.1, "volume": 12000.0}, {"date": "2005-06-08", "close": 1.05, "volume": 14600.0}, {"date": "2005-06-09", "close": 1.05, "volume": 5950.0}, {"date": "2005-06-14", "close": 1.05, "volume": 4700.0}, {"date": "2005-06-15", "close": 1.05, "volume": 8425.0}, {"date": "2005-06-16", "close": 1.15, "volume": 20000.0}, {"date": "2005-06-17", "close": 1.05, "volume": 23250.0}, {"date": "2005-06-20", "close": 1.05, "volume": 4385.0}, {"date": "2005-06-21", "close": 1.0, "volume": 21542.0}, {"date": "2005-06-22", "close": 0.95, "volume": 11140.0}, {"date": "2005-06-23", "close": 0.99, "volume": 12135.0}, {"date": "2005-06-24", "close": 0.96, "volume": 5212.0}, {"date": "2005-06-27", "close": 1.0, "volume": 7885.0}, {"date": "2005-06-28", "close": 1.0, "volume": 15818.0}, {"date": "2005-06-29", "close": 1.0, "volume": 600.0}, {"date": "2005-06-30", "close": 1.0, "volume": 18870.0}, {"date": "2005-07-01", "close": 1.0, "volume": 12800.0}, {"date": "2005-07-05", "close": 1.1, "volume": 9300.0}, {"date": "2005-07-11", "close": 1.2, "volume": 1500.0}, {"date": "2005-07-12", "close": 1.15, "volume": 8620.0}, {"date": "2005-07-13", "close": 1.1, "volume": 5800.0}, {"date": "2005-07-15", "close": 1.15, "volume": 4050.0}, {"date": "2005-07-18", "close": 1.1, "volume": 1000.0}, {"date": "2005-07-19", "close": 1.0, "volume": 14850.0}, {"date": "2005-07-20", "close": 1.1, "volume": 5000.0}, {"date": "2005-07-21", "close": 1.1, "volume": 6850.0}, {"date": "2005-07-25", "close": 1.05, "volume": 7200.0}, {"date": "2005-07-26", "close": 1.15, "volume": 950.0}, {"date": "2005-07-28", "close": 1.05, "volume": 7650.0}, {"date": "2005-07-29", "close": 1.1, "volume": 2700.0}, {"date": "2005-08-01", "close": 1.1, "volume": 978.0}, {"date": "2005-08-03", "close": 1.05, "volume": 100.0}, {"date": "2005-08-04", "close": 1.1, "volume": 3600.0}, {"date": "2005-08-05", "close": 1.1, "volume": 300.0}, {"date": "2005-08-08", "close": 1.1, "volume": 100.0}, {"date": "2005-08-15", "close": 1.05, "volume": 11550.0}, {"date": "2005-08-16", "close": 1.05, "volume": 853.0}, {"date": "2005-08-17", "close": 1.05, "volume": 200.0}, {"date": "2005-08-19", "close": 1.05, "volume": 12000.0}, {"date": "2005-08-22", "close": 1.1, "volume": 8000.0}, {"date": "2005-08-23", "close": 1.1, "volume": 4000.0}, {"date": "2005-08-24", "close": 1.1, "volume": 21000.0}, {"date": "2005-08-25", "close": 1.1, "volume": 5000.0}, {"date": "2005-08-26", "close": 1.15, "volume": 30003.0}, {"date": "2005-08-29", "close": 1.2, "volume": 2680.0}, {"date": "2005-09-01", "close": 1.0, "volume": 50000.0}, {"date": "2005-09-02", "close": 1.0, "volume": 2830.0}, {"date": "2005-09-05", "close": 1.0, "volume": 31767.0}, {"date": "2005-09-07", "close": 1.1, "volume": 2150.0}, {"date": "2005-09-08", "close": 0.95, "volume": 350.0}, {"date": "2005-09-12", "close": 1.0, "volume": 500.0}, {"date": "2005-09-13", "close": 1.0, "volume": 30240.0}, {"date": "2005-09-15", "close": 1.0, "volume": 2663.0}, {"date": "2005-09-16", "close": 1.0, "volume": 7500.0}, {"date": "2005-09-19", "close": 1.0, "volume": 787.0}, {"date": "2005-09-21", "close": 1.0, "volume": 28000.0}, {"date": "2005-09-22", "close": 1.0, "volume": 5000.0}, {"date": "2005-09-23", "close": 1.1, "volume": 2200.0}, {"date": "2005-09-26", "close": 1.0, "volume": 800.0}, {"date": "2005-09-27", "close": 1.0, "volume": 3000.0}, {"date": "2005-09-28", "close": 1.0, "volume": 18360.0}, {"date": "2005-09-29", "close": 1.0, "volume": 15000.0}, {"date": "2005-09-30", "close": 1.05, "volume": 250.0}, {"date": "2005-10-03", "close": 1.1, "volume": 3840.0}, {"date": "2005-10-04", "close": 1.05, "volume": 26000.0}, {"date": "2005-10-05", "close": 1.0, "volume": 10193.0}, {"date": "2005-10-07", "close": 1.0, "volume": 4500.0}, {"date": "2005-10-11", "close": 1.05, "volume": 1000.0}, {"date": "2005-10-12", "close": 1.05, "volume": 4000.0}, {"date": "2005-10-14", "close": 1.05, "volume": 11000.0}, {"date": "2005-10-18", "close": 1.0, "volume": 2732.0}, {"date": "2005-10-19", "close": 1.1, "volume": 25000.0}, {"date": "2005-10-20", "close": 1.0, "volume": 250.0}, {"date": "2005-10-24", "close": 1.05, "volume": 500.0}, {"date": "2005-10-25", "close": 1.0, "volume": 3000.0}, {"date": "2005-10-26", "close": 1.1, "volume": 10500.0}, {"date": "2005-10-27", "close": 1.05, "volume": 9500.0}, {"date": "2005-10-28", "close": 1.1, "volume": 20500.0}, {"date": "2005-11-01", "close": 1.0, "volume": 350.0}, {"date": "2005-11-02", "close": 1.0, "volume": 2857.0}, {"date": "2005-11-07", "close": 1.0, "volume": 15000.0}, {"date": "2005-11-08", "close": 1.1, "volume": 4323.0}, {"date": "2005-11-09", "close": 1.1, "volume": 14500.0}, {"date": "2005-11-14", "close": 1.0, "volume": 500.0}, {"date": "2005-11-15", "close": 1.0, "volume": 1050.0}, {"date": "2005-11-17", "close": 1.05, "volume": 30000.0}, {"date": "2005-11-18", "close": 1.1, "volume": 44000.0}, {"date": "2005-11-23", "close": 1.05, "volume": 7500.0}, {"date": "2005-11-24", "close": 1.05, "volume": 500.0}, {"date": "2005-11-25", "close": 1.1, "volume": 8455.0}, {"date": "2005-11-29", "close": 1.1, "volume": 4173.0}, {"date": "2005-12-15", "close": 1.2, "volume": 500.0}, {"date": "2005-12-16", "close": 1.2, "volume": 10000.0}, {"date": "2005-12-19", "close": 1.0, "volume": 28000.0}, {"date": "2005-12-21", "close": 0.9, "volume": 2000.0}, {"date": "2005-12-22", "close": 0.95, "volume": 11000.0}, {"date": "2005-12-28", "close": 1.0, "volume": 16100.0}, {"date": "2005-12-29", "close": 1.1, "volume": 1800.0}, {"date": "2006-01-09", "close": 0.945, "volume": 700.0}, {"date": "2006-01-10", "close": 0.95, "volume": 135.0}, {"date": "2006-01-12", "close": 0.945, "volume": 2462.0}, {"date": "2006-01-13", "close": 0.95, "volume": 2540.0}, {"date": "2006-01-16", "close": 0.94, "volume": 4000.0}, {"date": "2006-01-17", "close": 0.94, "volume": 12712.0}, {"date": "2006-01-18", "close": 0.94, "volume": 495.0}, {"date": "2006-01-20", "close": 0.94, "volume": 5150.0}, {"date": "2006-01-23", "close": 0.93, "volume": 21283.0}, {"date": "2006-01-25", "close": 0.92, "volume": 3000.0}, {"date": "2006-01-27", "close": 0.85, "volume": 22600.0}, {"date": "2006-01-30", "close": 0.81, "volume": 16800.0}, {"date": "2006-01-31", "close": 0.83, "volume": 6500.0}, {"date": "2006-02-01", "close": 0.82, "volume": 2400.0}, {"date": "2006-02-02", "close": 0.82, "volume": 1500.0}, {"date": "2006-02-03", "close": 0.85, "volume": 190.0}, {"date": "2006-02-06", "close": 0.85, "volume": 1500.0}, {"date": "2006-02-09", "close": 0.85, "volume": 1310.0}, {"date": "2006-02-10", "close": 0.81, "volume": 650.0}, {"date": "2006-02-13", "close": 0.81, "volume": 10550.0}, {"date": "2006-02-14", "close": 0.8, "volume": 1200.0}, {"date": "2006-02-15", "close": 0.71, "volume": 600.0}, {"date": "2006-02-16", "close": 0.73, "volume": 1000.0}, {"date": "2006-02-17", "close": 0.77, "volume": 5000.0}, {"date": "2006-02-20", "close": 0.74, "volume": 4550.0}, {"date": "2006-02-21", "close": 0.72, "volume": 5052.0}, {"date": "2006-02-23", "close": 0.72, "volume": 12520.0}, {"date": "2006-02-27", "close": 0.71, "volume": 2400.0}, {"date": "2006-02-28", "close": 0.78, "volume": 5000.0}, {"date": "2006-03-01", "close": 0.73, "volume": 1000.0}, {"date": "2006-03-02", "close": 0.72, "volume": 6400.0}, {"date": "2006-03-06", "close": 0.72, "volume": 1160.0}, {"date": "2006-03-07", "close": 0.72, "volume": 2700.0}, {"date": "2006-03-08", "close": 0.72, "volume": 650.0}, {"date": "2006-03-10", "close": 0.73, "volume": 1240.0}, {"date": "2006-03-13", "close": 0.75, "volume": 3610.0}, {"date": "2006-03-15", "close": 0.73, "volume": 6975.0}, {"date": "2006-03-16", "close": 0.7, "volume": 11500.0}, {"date": "2006-03-17", "close": 0.8, "volume": 1490.0}, {"date": "2006-03-20", "close": 0.67, "volume": 100.0}, {"date": "2006-03-21", "close": 0.67, "volume": 620.0}, {"date": "2006-03-22", "close": 0.69, "volume": 1000.0}, {"date": "2006-03-24", "close": 0.67, "volume": 500.0}, {"date": "2006-03-29", "close": 0.7, "volume": 1240.0}, {"date": "2006-03-31", "close": 0.75, "volume": 15700.0}, {"date": "2006-04-03", "close": 0.77, "volume": 250.0}, {"date": "2006-04-04", "close": 0.78, "volume": 9432.0}, {"date": "2006-04-06", "close": 0.78, "volume": 1500.0}, {"date": "2006-04-10", "close": 0.8, "volume": 9745.0}, {"date": "2006-04-11", "close": 0.8, "volume": 900.0}, {"date": "2006-04-12", "close": 0.8, "volume": 300.0}, {"date": "2006-04-13", "close": 0.83, "volume": 5500.0}, {"date": "2006-04-19", "close": 0.81, "volume": 7150.0}, {"date": "2006-04-20", "close": 0.8, "volume": 6360.0}, {"date": "2006-04-21", "close": 0.79, "volume": 36590.0}, {"date": "2006-04-28", "close": 0.75, "volume": 4150.0}, {"date": "2006-05-01", "close": 0.75, "volume": 3350.0}, {"date": "2006-05-03", "close": 0.75, "volume": 7650.0}, {"date": "2006-05-04", "close": 0.75, "volume": 2050.0}, {"date": "2006-05-05", "close": 0.725, "volume": 10000.0}, {"date": "2006-05-09", "close": 0.75, "volume": 199135.0}, {"date": "2006-05-10", "close": 0.75, "volume": 600.0}, {"date": "2006-05-11", "close": 0.8, "volume": 29098.0}, {"date": "2006-05-12", "close": 0.78, "volume": 1000.0}, {"date": "2006-05-15", "close": 0.78, "volume": 14300.0}, {"date": "2006-05-17", "close": 0.76, "volume": 5900.0}, {"date": "2006-05-18", "close": 0.75, "volume": 1200.0}, {"date": "2006-05-19", "close": 0.75, "volume": 15000.0}, {"date": "2006-05-22", "close": 0.75, "volume": 29800.0}, {"date": "2006-05-29", "close": 0.76, "volume": 27500.0}, {"date": "2006-05-30", "close": 0.76, "volume": 2750.0}, {"date": "2006-05-31", "close": 0.76, "volume": 200.0}, {"date": "2006-06-01", "close": 0.775, "volume": 18050.0}, {"date": "2006-06-05", "close": 0.77, "volume": 10000.0}, {"date": "2006-06-08", "close": 0.75, "volume": 900.0}, {"date": "2006-06-13", "close": 0.775, "volume": 3200.0}, {"date": "2006-06-14", "close": 0.765, "volume": 9900.0}, {"date": "2006-06-15", "close": 0.77, "volume": 100.0}, {"date": "2006-06-16", "close": 0.71, "volume": 96546.0}, {"date": "2006-06-19", "close": 0.685, "volume": 3000.0}, {"date": "2006-06-23", "close": 0.725, "volume": 24000.0}, {"date": "2006-06-26", "close": 0.74, "volume": 3660.0}, {"date": "2006-06-27", "close": 0.74, "volume": 14950.0}, {"date": "2006-06-29", "close": 0.74, "volume": 10000.0}, {"date": "2006-06-30", "close": 0.74, "volume": 6000.0}, {"date": "2006-07-03", "close": 0.7, "volume": 450.0}, {"date": "2006-07-13", "close": 0.7, "volume": 2000.0}, {"date": "2006-07-14", "close": 0.7, "volume": 1000.0}, {"date": "2006-07-25", "close": 0.67, "volume": 1000.0}, {"date": "2006-07-27", "close": 0.685, "volume": 1400.0}, {"date": "2006-07-31", "close": 0.685, "volume": 8000.0}, {"date": "2006-08-01", "close": 0.685, "volume": 2000.0}, {"date": "2006-08-09", "close": 0.71, "volume": 8000.0}, {"date": "2006-08-14", "close": 0.76, "volume": 18900.0}, {"date": "2006-08-16", "close": 0.72, "volume": 9363.0}, {"date": "2006-08-21", "close": 0.72, "volume": 3200.0}, {"date": "2006-08-29", "close": 0.73, "volume": 3500.0}, {"date": "2006-08-31", "close": 0.8, "volume": 2000.0}, {"date": "2006-09-11", "close": 0.8, "volume": 1000.0}, {"date": "2006-09-18", "close": 0.97, "volume": 13391.0}, {"date": "2006-09-19", "close": 0.95, "volume": 29835.0}, {"date": "2006-09-20", "close": 0.8, "volume": 9600.0}, {"date": "2006-09-21", "close": 0.95, "volume": 2000.0}, {"date": "2006-09-22", "close": 0.95, "volume": 1200.0}, {"date": "2006-09-25", "close": 0.95, "volume": 16500.0}, {"date": "2006-09-26", "close": 0.97, "volume": 65000.0}, {"date": "2006-10-03", "close": 0.95, "volume": 10400.0}, {"date": "2006-10-05", "close": 1.0, "volume": 2500.0}, {"date": "2006-10-09", "close": 0.95, "volume": 3200.0}, {"date": "2006-10-12", "close": 0.98, "volume": 5000.0}, {"date": "2006-10-13", "close": 0.95, "volume": 10400.0}, {"date": "2006-10-18", "close": 0.95, "volume": 200.0}, {"date": "2006-10-24", "close": 0.95, "volume": 10900.0}, {"date": "2006-10-25", "close": 1.0, "volume": 29300.0}, {"date": "2006-10-26", "close": 1.0, "volume": 73073.0}, {"date": "2006-10-27", "close": 1.0, "volume": 9500.0}, {"date": "2006-11-02", "close": 0.95, "volume": 2500.0}, {"date": "2006-11-09", "close": 0.9, "volume": 9100.0}, {"date": "2006-11-10", "close": 0.9, "volume": 7900.0}, {"date": "2006-11-14", "close": 0.9, "volume": 10800.0}, {"date": "2006-11-23", "close": 0.86, "volume": 1460.0}, {"date": "2006-11-24", "close": 0.86, "volume": 1000.0}, {"date": "2006-11-27", "close": 0.9, "volume": 7000.0}, {"date": "2006-11-28", "close": 0.9, "volume": 17573.0}, {"date": "2006-11-29", "close": 0.95, "volume": 37027.0}, {"date": "2006-11-30", "close": 0.93, "volume": 7400.0}, {"date": "2006-12-04", "close": 0.95, "volume": 1000.0}, {"date": "2006-12-06", "close": 0.97, "volume": 18973.0}, {"date": "2006-12-07", "close": 0.98, "volume": 16515.0}, {"date": "2006-12-11", "close": 1.0, "volume": 226.0}, {"date": "2006-12-12", "close": 1.01, "volume": 700.0}, {"date": "2006-12-13", "close": 1.06, "volume": 1800.0}, {"date": "2006-12-14", "close": 1.1, "volume": 6700.0}, {"date": "2006-12-20", "close": 1.1, "volume": 2000.0}, {"date": "2006-12-29", "close": 1.1, "volume": 550.0}, {"date": "2007-01-02", "close": 1.2, "volume": 17500.0}, {"date": "2007-01-03", "close": 1.15, "volume": 8000.0}, {"date": "2007-01-10", "close": 1.15, "volume": 1000.0}, {"date": "2007-01-11", "close": 1.15, "volume": 2000.0}, {"date": "2007-01-12", "close": 1.15, "volume": 1000.0}, {"date": "2007-01-16", "close": 1.1, "volume": 500.0}, {"date": "2007-01-17", "close": 1.19, "volume": 1000.0}, {"date": "2007-01-18", "close": 1.19, "volume": 1500.0}, {"date": "2007-01-22", "close": 1.15, "volume": 2400.0}, {"date": "2007-01-24", "close": 1.19, "volume": 114.0}, {"date": "2007-01-25", "close": 1.19, "volume": 886.0}, {"date": "2007-01-31", "close": 1.24, "volume": 4114.0}, {"date": "2007-02-02", "close": 1.23, "volume": 4550.0}, {"date": "2007-02-06", "close": 1.185, "volume": 1000.0}, {"date": "2007-02-07", "close": 1.15, "volume": 750.0}, {"date": "2007-02-09", "close": 1.2, "volume": 15400.0}, {"date": "2007-02-15", "close": 1.15, "volume": 5000.0}, {"date": "2007-02-16", "close": 1.12, "volume": 2600.0}, {"date": "2007-02-21", "close": 1.12, "volume": 1000.0}, {"date": "2007-02-23", "close": 1.12, "volume": 3000.0}, {"date": "2007-02-27", "close": 1.25, "volume": 37922.0}, {"date": "2007-02-28", "close": 1.23, "volume": 12178.0}, {"date": "2007-03-01", "close": 1.23, "volume": 9822.0}, {"date": "2007-03-02", "close": 1.23, "volume": 600.0}, {"date": "2007-03-07", "close": 1.14, "volume": 10000.0}, {"date": "2007-03-12", "close": 1.14, "volume": 400.0}, {"date": "2007-03-15", "close": 1.14, "volume": 1600.0}, {"date": "2007-03-16", "close": 1.14, "volume": 1500.0}, {"date": "2007-03-23", "close": 1.05, "volume": 8500.0}, {"date": "2007-03-26", "close": 1.01, "volume": 1700.0}, {"date": "2007-03-27", "close": 1.01, "volume": 750.0}, {"date": "2007-03-28", "close": 1.0, "volume": 3000.0}, {"date": "2007-03-30", "close": 0.98, "volume": 10000.0}, {"date": "2007-04-02", "close": 0.98, "volume": 10000.0}, {"date": "2007-04-04", "close": 0.975, "volume": 250.0}, {"date": "2007-04-11", "close": 0.98, "volume": 300.0}, {"date": "2007-04-13", "close": 0.98, "volume": 300.0}, {"date": "2007-04-16", "close": 1.1, "volume": 14000.0}, {"date": "2007-04-19", "close": 1.05, "volume": 11455.0}, {"date": "2007-04-24", "close": 1.1, "volume": 9100.0}, {"date": "2007-04-27", "close": 1.05, "volume": 1000.0}, {"date": "2007-04-30", "close": 1.1, "volume": 1700.0}, {"date": "2007-05-01", "close": 1.05, "volume": 4545.0}, {"date": "2007-05-02", "close": 0.96, "volume": 5455.0}, {"date": "2007-05-03", "close": 1.0, "volume": 105.0}, {"date": "2007-05-07", "close": 1.03, "volume": 5100.0}, {"date": "2007-05-09", "close": 1.08, "volume": 1795.0}, {"date": "2007-05-10", "close": 1.05, "volume": 2700.0}, {"date": "2007-05-11", "close": 1.05, "volume": 500.0}, {"date": "2007-05-16", "close": 1.05, "volume": 3200.0}, {"date": "2007-05-18", "close": 0.96, "volume": 500.0}, {"date": "2007-05-22", "close": 0.96, "volume": 1000.0}, {"date": "2007-05-29", "close": 0.96, "volume": 600.0}, {"date": "2007-05-30", "close": 0.96, "volume": 3200.0}, {"date": "2007-05-31", "close": 0.96, "volume": 1000.0}, {"date": "2007-06-01", "close": 0.98, "volume": 1200.0}, {"date": "2007-06-04", "close": 0.96, "volume": 200.0}, {"date": "2007-06-05", "close": 0.91, "volume": 800.0}, {"date": "2007-06-06", "close": 0.9, "volume": 17600.0}, {"date": "2007-06-07", "close": 1.0, "volume": 11647.0}, {"date": "2007-06-08", "close": 1.0, "volume": 50.0}, {"date": "2007-06-13", "close": 1.0, "volume": 769.0}, {"date": "2007-06-15", "close": 0.91, "volume": 1000.0}, {"date": "2007-06-19", "close": 0.95, "volume": 5800.0}, {"date": "2007-06-20", "close": 0.95, "volume": 4000.0}, {"date": "2007-06-21", "close": 0.92, "volume": 1000.0}, {"date": "2007-06-25", "close": 0.9, "volume": 6000.0}, {"date": "2007-06-26", "close": 0.92, "volume": 25348.0}, {"date": "2007-06-27", "close": 0.92, "volume": 5000.0}, {"date": "2007-06-28", "close": 0.92, "volume": 9731.0}, {"date": "2007-06-29", "close": 0.92, "volume": 1600.0}, {"date": "2007-07-03", "close": 0.92, "volume": 2300.0}, {"date": "2007-07-05", "close": 0.92, "volume": 969.0}, {"date": "2007-07-09", "close": 0.92, "volume": 15400.0}, {"date": "2007-07-17", "close": 0.9, "volume": 500.0}, {"date": "2007-07-18", "close": 0.9, "volume": 4400.0}, {"date": "2007-07-20", "close": 0.9, "volume": 800.0}, {"date": "2007-08-02", "close": 0.9, "volume": 6000.0}, {"date": "2007-08-03", "close": 0.9, "volume": 6200.0}, {"date": "2007-08-13", "close": 0.82, "volume": 4233.0}, {"date": "2007-08-16", "close": 0.86, "volume": 2200.0}, {"date": "2007-08-17", "close": 0.86, "volume": 9800.0}, {"date": "2007-08-23", "close": 0.85, "volume": 200.0}, {"date": "2007-08-27", "close": 0.85, "volume": 800.0}, {"date": "2007-08-29", "close": 0.98, "volume": 17100.0}, {"date": "2007-09-10", "close": 0.925, "volume": 850.0}, {"date": "2007-09-11", "close": 0.925, "volume": 200.0}, {"date": "2007-09-12", "close": 0.925, "volume": 75.0}, {"date": "2007-09-20", "close": 0.98, "volume": 5692.0}, {"date": "2007-09-25", "close": 0.96, "volume": 20800.0}, {"date": "2007-09-27", "close": 1.08, "volume": 26805.0}, {"date": "2007-09-28", "close": 1.03, "volume": 14000.0}, {"date": "2007-10-05", "close": 0.98, "volume": 2360.0}, {"date": "2007-10-08", "close": 1.08, "volume": 25000.0}, {"date": "2007-10-09", "close": 1.08, "volume": 2000.0}, {"date": "2007-10-11", "close": 1.03, "volume": 10000.0}, {"date": "2007-10-12", "close": 1.08, "volume": 2000.0}, {"date": "2007-10-15", "close": 1.08, "volume": 2000.0}, {"date": "2007-10-16", "close": 0.97, "volume": 2900.0}, {"date": "2007-10-17", "close": 1.02, "volume": 1500.0}, {"date": "2007-10-18", "close": 1.0, "volume": 3000.0}, {"date": "2007-10-19", "close": 1.07, "volume": 560.0}, {"date": "2007-10-23", "close": 1.0, "volume": 5500.0}, {"date": "2007-10-25", "close": 1.01, "volume": 5000.0}, {"date": "2007-10-26", "close": 1.04, "volume": 7000.0}, {"date": "2007-10-29", "close": 1.02, "volume": 8200.0}, {"date": "2007-10-30", "close": 1.02, "volume": 3000.0}, {"date": "2007-11-01", "close": 1.0, "volume": 5000.0}, {"date": "2007-11-02", "close": 1.04, "volume": 1000.0}, {"date": "2007-11-05", "close": 1.0, "volume": 10800.0}, {"date": "2007-11-07", "close": 1.04, "volume": 5223.0}, {"date": "2007-11-08", "close": 1.05, "volume": 4200.0}, {"date": "2007-11-12", "close": 1.04, "volume": 12440.0}, {"date": "2007-11-16", "close": 1.09, "volume": 10680.0}, {"date": "2007-11-26", "close": 1.09, "volume": 12645.0}, {"date": "2007-11-27", "close": 1.05, "volume": 350.0}, {"date": "2007-11-28", "close": 1.08, "volume": 500.0}, {"date": "2007-12-04", "close": 1.02, "volume": 10000.0}, {"date": "2007-12-07", "close": 1.08, "volume": 1700.0}, {"date": "2007-12-10", "close": 1.15, "volume": 700.0}, {"date": "2007-12-11", "close": 1.15, "volume": 1300.0}, {"date": "2007-12-12", "close": 1.17, "volume": 6758.0}, {"date": "2007-12-14", "close": 1.17, "volume": 480.0}, {"date": "2007-12-18", "close": 1.2, "volume": 7250.0}, {"date": "2007-12-21", "close": 1.25, "volume": 2150.0}, {"date": "2007-12-24", "close": 1.3, "volume": 2500.0}, {"date": "2007-12-27", "close": 1.3, "volume": 500.0}, {"date": "2007-12-28", "close": 1.3, "volume": 2150.0}, {"date": "2007-12-31", "close": 1.3, "volume": 4002.0}, {"date": "2008-01-04", "close": 1.3, "volume": 600.0}, {"date": "2008-01-07", "close": 1.3, "volume": 936.0}, {"date": "2008-01-09", "close": 1.2, "volume": 8000.0}, {"date": "2008-01-15", "close": 1.225, "volume": 4564.0}, {"date": "2008-01-17", "close": 1.25, "volume": 22000.0}, {"date": "2008-01-18", "close": 1.25, "volume": 16000.0}, {"date": "2008-01-21", "close": 1.25, "volume": 5861.0}, {"date": "2008-01-22", "close": 1.21, "volume": 2000.0}, {"date": "2008-01-23", "close": 1.21, "volume": 2000.0}, {"date": "2008-01-24", "close": 1.29, "volume": 3000.0}, {"date": "2008-01-25", "close": 1.29, "volume": 5939.0}, {"date": "2008-01-29", "close": 1.29, "volume": 390.0}, {"date": "2008-01-31", "close": 1.25, "volume": 3920.0}, {"date": "2008-02-01", "close": 1.18, "volume": 2500.0}, {"date": "2008-02-08", "close": 1.13, "volume": 2000.0}, {"date": "2008-02-12", "close": 1.18, "volume": 5000.0}, {"date": "2008-02-14", "close": 1.205, "volume": 1000.0}, {"date": "2008-02-15", "close": 1.205, "volume": 800.0}, {"date": "2008-02-22", "close": 1.205, "volume": 1075.0}, {"date": "2008-02-26", "close": 1.2, "volume": 21925.0}, {"date": "2008-02-27", "close": 1.205, "volume": 1440.0}, {"date": "2008-02-28", "close": 1.16, "volume": 5000.0}, {"date": "2008-03-11", "close": 1.15, "volume": 1000.0}, {"date": "2008-03-14", "close": 0.9, "volume": 180.0}, {"date": "2008-03-18", "close": 0.9, "volume": 1390.0}, {"date": "2008-03-19", "close": 1.0, "volume": 1000.0}, {"date": "2008-03-25", "close": 1.0, "volume": 4250.0}, {"date": "2008-03-26", "close": 0.9, "volume": 11000.0}, {"date": "2008-04-03", "close": 0.9, "volume": 2000.0}, {"date": "2008-04-10", "close": 0.86, "volume": 6000.0}, {"date": "2008-04-15", "close": 0.88, "volume": 100501.0}, {"date": "2008-04-21", "close": 0.9, "volume": 1300.0}, {"date": "2008-04-24", "close": 0.89, "volume": 750.0}, {"date": "2008-04-30", "close": 0.92, "volume": 1000.0}, {"date": "2008-05-02", "close": 0.92, "volume": 4963.0}, {"date": "2008-05-05", "close": 0.92, "volume": 3299.0}, {"date": "2008-05-06", "close": 0.87, "volume": 22238.0}, {"date": "2008-05-07", "close": 0.86, "volume": 1250.0}, {"date": "2008-05-08", "close": 0.86, "volume": 6500.0}, {"date": "2008-05-09", "close": 0.85, "volume": 800.0}, {"date": "2008-05-12", "close": 0.855, "volume": 9000.0}, {"date": "2008-05-13", "close": 0.86, "volume": 20000.0}, {"date": "2008-05-14", "close": 0.85, "volume": 7000.0}, {"date": "2008-05-16", "close": 0.87, "volume": 240.0}, {"date": "2008-05-19", "close": 0.87, "volume": 1000.0}, {"date": "2008-05-21", "close": 0.83, "volume": 2560.0}, {"date": "2008-05-22", "close": 0.83, "volume": 10000.0}, {"date": "2008-05-26", "close": 0.83, "volume": 14256.0}, {"date": "2008-05-30", "close": 0.85, "volume": 8000.0}, {"date": "2008-06-03", "close": 0.85, "volume": 3000.0}, {"date": "2008-06-06", "close": 0.81, "volume": 300.0}, {"date": "2008-06-10", "close": 0.81, "volume": 500.0}, {"date": "2008-06-11", "close": 0.81, "volume": 3250.0}, {"date": "2008-06-12", "close": 0.8, "volume": 1000.0}, {"date": "2008-06-13", "close": 0.8, "volume": 4000.0}, {"date": "2008-06-16", "close": 0.81, "volume": 500.0}, {"date": "2008-06-17", "close": 0.81, "volume": 700.0}, {"date": "2008-06-19", "close": 0.83, "volume": 1000.0}, {"date": "2008-06-24", "close": 0.85, "volume": 35300.0}, {"date": "2008-06-27", "close": 0.75, "volume": 1700.0}, {"date": "2008-06-30", "close": 0.71, "volume": 6850.0}, {"date": "2008-07-04", "close": 0.75, "volume": 4000.0}, {"date": "2008-07-14", "close": 0.75, "volume": 9500.0}, {"date": "2008-07-29", "close": 0.71, "volume": 7750.0}, {"date": "2008-08-19", "close": 0.71, "volume": 3200.0}, {"date": "2008-08-27", "close": 0.8, "volume": 3000.0}, {"date": "2008-09-11", "close": 0.8, "volume": 17600.0}, {"date": "2008-09-12", "close": 0.8, "volume": 7080.0}, {"date": "2008-09-19", "close": 0.8, "volume": 1600.0}, {"date": "2008-09-23", "close": 0.9, "volume": 3000.0}, {"date": "2008-09-30", "close": 0.9, "volume": 26450.0}, {"date": "2008-10-02", "close": 0.9, "volume": 18950.0}, {"date": "2008-10-22", "close": 0.5, "volume": 570.0}, {"date": "2008-10-27", "close": 0.75, "volume": 10000.0}, {"date": "2008-11-11", "close": 0.705, "volume": 5100.0}, {"date": "2008-11-13", "close": 0.705, "volume": 21400.0}, {"date": "2008-11-14", "close": 0.8, "volume": 10000.0}, {"date": "2008-11-18", "close": 0.71, "volume": 300.0}, {"date": "2008-11-25", "close": 1.17, "volume": 300.0}, {"date": "2008-12-23", "close": 0.95, "volume": 800.0}, {"date": "2008-12-24", "close": 1.0, "volume": 1000.0}, {"date": "2009-01-02", "close": 1.0, "volume": 700.0}, {"date": "2009-01-14", "close": 1.0, "volume": 2000.0}, {"date": "2009-01-21", "close": 0.9, "volume": 200.0}, {"date": "2009-01-23", "close": 1.0, "volume": 2500.0}, {"date": "2009-01-27", "close": 1.0, "volume": 1250.0}, {"date": "2009-01-29", "close": 0.9, "volume": 2000.0}, {"date": "2009-01-30", "close": 0.9, "volume": 101355.0}, {"date": "2009-02-02", "close": 1.15, "volume": 23800.0}, {"date": "2009-02-03", "close": 1.0, "volume": 6700.0}, {"date": "2009-02-06", "close": 0.98, "volume": 4200.0}, {"date": "2009-02-11", "close": 1.0, "volume": 1000.0}, {"date": "2009-02-25", "close": 1.0, "volume": 3000.0}, {"date": "2009-02-27", "close": 1.25, "volume": 13466.0}, {"date": "2009-03-02", "close": 1.18, "volume": 10000.0}, {"date": "2009-03-04", "close": 1.29, "volume": 7300.0}, {"date": "2009-03-05", "close": 1.29, "volume": 1500.0}, {"date": "2009-03-06", "close": 1.26, "volume": 5000.0}, {"date": "2009-03-09", "close": 1.29, "volume": 400.0}, {"date": "2009-03-13", "close": 1.29, "volume": 9600.0}, {"date": "2009-03-16", "close": 1.29, "volume": 10000.0}, {"date": "2009-03-25", "close": 1.33, "volume": 22750.0}, {"date": "2009-03-26", "close": 1.4, "volume": 41000.0}, {"date": "2009-03-27", "close": 1.5, "volume": 6026.0}, {"date": "2009-03-30", "close": 1.5, "volume": 1250.0}, {"date": "2009-03-31", "close": 1.5, "volume": 6000.0}, {"date": "2009-04-01", "close": 1.6, "volume": 12200.0}, {"date": "2009-04-02", "close": 1.55, "volume": 6650.0}, {"date": "2009-04-03", "close": 1.6, "volume": 5200.0}, {"date": "2009-04-08", "close": 1.41, "volume": 11500.0}, {"date": "2009-04-14", "close": 1.49, "volume": 14026.0}, {"date": "2009-04-15", "close": 1.6, "volume": 6666.0}, {"date": "2009-04-16", "close": 1.7, "volume": 3334.0}, {"date": "2009-04-22", "close": 1.7, "volume": 4200.0}, {"date": "2009-04-23", "close": 1.7, "volume": 3100.0}, {"date": "2009-04-24", "close": 1.7, "volume": 500.0}, {"date": "2009-04-28", "close": 1.75, "volume": 2500.0}, {"date": "2009-04-30", "close": 1.9, "volume": 11900.0}, {"date": "2009-05-01", "close": 1.9, "volume": 7000.0}, {"date": "2009-05-04", "close": 2.01, "volume": 19972.0}, {"date": "2009-05-05", "close": 2.33, "volume": 13234.0}, {"date": "2009-05-06", "close": 2.2, "volume": 5400.0}, {"date": "2009-05-07", "close": 2.1, "volume": 17500.0}, {"date": "2009-05-08", "close": 2.05, "volume": 766.0}, {"date": "2009-05-11", "close": 2.15, "volume": 7500.0}, {"date": "2009-05-12", "close": 2.35, "volume": 34060.0}, {"date": "2009-05-13", "close": 2.4, "volume": 6000.0}, {"date": "2009-05-21", "close": 1.92, "volume": 8000.0}, {"date": "2009-05-25", "close": 1.96, "volume": 100.0}, {"date": "2009-05-27", "close": 2.1, "volume": 1500.0}, {"date": "2009-05-28", "close": 2.1, "volume": 240.0}, {"date": "2009-05-29", "close": 2.1, "volume": 260.0}, {"date": "2009-06-01", "close": 2.1, "volume": 1308.0}, {"date": "2009-06-02", "close": 2.25, "volume": 3560.0}, {"date": "2009-06-04", "close": 1.975, "volume": 6000.0}, {"date": "2009-06-09", "close": 2.2, "volume": 2200.0}, {"date": "2009-06-11", "close": 2.2, "volume": 10000.0}, {"date": "2009-06-12", "close": 2.15, "volume": 17400.0}, {"date": "2009-06-15", "close": 2.15, "volume": 2740.0}, {"date": "2009-06-16", "close": 2.2, "volume": 24400.0}, {"date": "2009-06-17", "close": 2.25, "volume": 2700.0}, {"date": "2009-06-18", "close": 2.35, "volume": 16484.0}, {"date": "2009-06-23", "close": 2.1, "volume": 2105.0}, {"date": "2009-06-29", "close": 2.4, "volume": 23900.0}, {"date": "2009-06-30", "close": 2.41, "volume": 10600.0}, {"date": "2009-07-03", "close": 2.41, "volume": 21900.0}, {"date": "2009-07-06", "close": 2.5, "volume": 5500.0}, {"date": "2009-07-07", "close": 2.5, "volume": 2445.0}, {"date": "2009-07-09", "close": 2.49, "volume": 4000.0}, {"date": "2009-07-13", "close": 2.5, "volume": 5564.0}, {"date": "2009-07-15", "close": 2.45, "volume": 2000.0}, {"date": "2009-07-17", "close": 2.5, "volume": 300.0}, {"date": "2009-07-20", "close": 2.4, "volume": 4700.0}, {"date": "2009-07-23", "close": 2.4, "volume": 4000.0}, {"date": "2009-07-24", "close": 2.52, "volume": 24550.0}, {"date": "2009-07-27", "close": 2.6, "volume": 45415.0}, {"date": "2009-07-28", "close": 2.7, "volume": 28750.0}, {"date": "2009-07-29", "close": 2.68, "volume": 3550.0}, {"date": "2009-07-30", "close": 2.72, "volume": 5030.0}, {"date": "2009-07-31", "close": 3.0, "volume": 19892.0}, {"date": "2009-08-03", "close": 3.35, "volume": 16610.0}, {"date": "2009-08-04", "close": 3.35, "volume": 26930.0}, {"date": "2009-08-05", "close": 3.3, "volume": 31000.0}, {"date": "2009-08-07", "close": 3.15, "volume": 15306.0}, {"date": "2009-08-10", "close": 3.25, "volume": 64370.0}, {"date": "2009-08-11", "close": 3.2, "volume": 1500.0}, {"date": "2009-08-12", "close": 3.25, "volume": 56950.0}, {"date": "2009-08-13", "close": 3.26, "volume": 58920.0}, {"date": "2009-08-14", "close": 3.34, "volume": 12045.0}, {"date": "2009-08-17", "close": 3.3, "volume": 109300.0}, {"date": "2009-08-18", "close": 3.17, "volume": 22495.0}, {"date": "2009-08-19", "close": 3.25, "volume": 28200.0}, {"date": "2009-08-20", "close": 3.3, "volume": 71350.0}, {"date": "2009-08-21", "close": 3.2, "volume": 52055.0}, {"date": "2009-08-24", "close": 3.25, "volume": 16050.0}, {"date": "2009-08-25", "close": 3.35, "volume": 8643.0}, {"date": "2009-08-26", "close": 3.37, "volume": 23760.0}, {"date": "2009-08-27", "close": 3.7, "volume": 98401.0}, {"date": "2009-08-28", "close": 3.6, "volume": 135231.0}, {"date": "2009-08-31", "close": 3.5, "volume": 31493.0}, {"date": "2009-09-01", "close": 3.5, "volume": 107255.0}, {"date": "2009-09-02", "close": 3.4, "volume": 1345.0}, {"date": "2009-09-03", "close": 3.46, "volume": 28618.0}, {"date": "2009-09-04", "close": 3.46, "volume": 149.0}, {"date": "2009-09-07", "close": 3.5, "volume": 16626.0}, {"date": "2009-09-08", "close": 3.54, "volume": 7000.0}, {"date": "2009-09-09", "close": 3.56, "volume": 602300.0}, {"date": "2009-09-10", "close": 3.56, "volume": 1000.0}, {"date": "2009-09-11", "close": 3.75, "volume": 3500.0}, {"date": "2009-09-14", "close": 3.75, "volume": 320.0}, {"date": "2009-09-16", "close": 3.78, "volume": 5562.0}, {"date": "2009-09-17", "close": 3.77, "volume": 1440.0}, {"date": "2009-09-18", "close": 3.5, "volume": 5450.0}, {"date": "2009-09-21", "close": 3.54, "volume": 1920.0}, {"date": "2009-09-22", "close": 3.69, "volume": 4285.0}, {"date": "2009-09-24", "close": 3.7, "volume": 15813.0}, {"date": "2009-09-25", "close": 3.7, "volume": 3020.0}, {"date": "2009-09-29", "close": 3.64, "volume": 2000.0}, {"date": "2009-09-30", "close": 3.6, "volume": 100.0}, {"date": "2009-10-01", "close": 3.64, "volume": 6800.0}, {"date": "2009-10-02", "close": 3.63, "volume": 14050.0}, {"date": "2009-10-05", "close": 3.6, "volume": 13450.0}, {"date": "2009-10-06", "close": 3.64, "volume": 5089.0}, {"date": "2009-10-08", "close": 3.74, "volume": 5883.0}, {"date": "2009-10-09", "close": 3.72, "volume": 1050.0}, {"date": "2009-10-12", "close": 3.71, "volume": 4878.0}, {"date": "2009-10-13", "close": 3.7, "volume": 1000.0}, {"date": "2009-10-14", "close": 3.6, "volume": 2025.0}, {"date": "2009-10-15", "close": 3.6, "volume": 5940.0}, {"date": "2009-10-16", "close": 3.7, "volume": 700.0}, {"date": "2009-10-20", "close": 3.6, "volume": 2700.0}, {"date": "2009-10-21", "close": 3.6, "volume": 290.0}, {"date": "2009-10-23", "close": 3.61, "volume": 10000.0}, {"date": "2009-10-26", "close": 3.6, "volume": 7028.0}, {"date": "2009-10-28", "close": 3.62, "volume": 10400.0}, {"date": "2009-10-29", "close": 3.66, "volume": 14275.0}, {"date": "2009-10-30", "close": 3.7, "volume": 3070.0}, {"date": "2009-11-02", "close": 3.68, "volume": 18435.0}, {"date": "2009-11-03", "close": 3.7, "volume": 2631.0}, {"date": "2009-11-05", "close": 3.8, "volume": 1500.0}, {"date": "2009-11-06", "close": 3.8, "volume": 270.0}, {"date": "2009-11-10", "close": 3.72, "volume": 2520.0}, {"date": "2009-11-11", "close": 3.8, "volume": 254491.0}, {"date": "2009-11-12", "close": 3.87, "volume": 7250.0}, {"date": "2009-11-16", "close": 3.75, "volume": 17756.0}, {"date": "2009-11-17", "close": 3.8, "volume": 4200.0}, {"date": "2009-11-18", "close": 4.0, "volume": 99242.0}, {"date": "2009-11-20", "close": 4.0, "volume": 1950.0}, {"date": "2009-11-23", "close": 4.0, "volume": 12000.0}, {"date": "2009-11-27", "close": 4.1, "volume": 15325.0}, {"date": "2009-11-30", "close": 4.1, "volume": 3800.0}, {"date": "2009-12-02", "close": 4.11, "volume": 700.0}, {"date": "2009-12-04", "close": 4.15, "volume": 10500.0}, {"date": "2009-12-07", "close": 4.2, "volume": 4600.0}, {"date": "2009-12-08", "close": 4.3, "volume": 1500.0}, {"date": "2009-12-09", "close": 4.3, "volume": 450.0}, {"date": "2009-12-10", "close": 4.4, "volume": 117.0}, {"date": "2009-12-11", "close": 4.7, "volume": 3305.0}, {"date": "2009-12-14", "close": 4.52, "volume": 3828.0}, {"date": "2009-12-15", "close": 4.65, "volume": 3727.0}, {"date": "2009-12-16", "close": 4.7, "volume": 1700.0}, {"date": "2009-12-17", "close": 4.7, "volume": 283.0}, {"date": "2009-12-21", "close": 4.72, "volume": 9620.0}, {"date": "2009-12-22", "close": 5.0, "volume": 12437.0}, {"date": "2009-12-23", "close": 5.1, "volume": 130308.0}, {"date": "2009-12-24", "close": 5.01, "volume": 2150.0}, {"date": "2009-12-31", "close": 5.1, "volume": 443.0}, {"date": "2010-01-07", "close": 5.1, "volume": 2000.0}, {"date": "2010-01-08", "close": 5.1, "volume": 200.0}, {"date": "2010-01-11", "close": 5.1, "volume": 3089.0}, {"date": "2010-01-12", "close": 5.0, "volume": 30570.0}, {"date": "2010-01-13", "close": 5.04, "volume": 200.0}, {"date": "2010-01-14", "close": 5.04, "volume": 1200.0}, {"date": "2010-01-20", "close": 5.04, "volume": 4200.0}, {"date": "2010-01-21", "close": 5.04, "volume": 2100.0}, {"date": "2010-01-22", "close": 5.05, "volume": 390.0}, {"date": "2010-01-25", "close": 5.0, "volume": 18000.0}, {"date": "2010-01-27", "close": 5.0, "volume": 1813.0}, {"date": "2010-01-28", "close": 5.0, "volume": 4500.0}, {"date": "2010-01-29", "close": 5.1, "volume": 20450.0}, {"date": "2010-02-01", "close": 5.01, "volume": 5311.0}, {"date": "2010-02-02", "close": 5.0, "volume": 21642.0}, {"date": "2010-02-03", "close": 5.05, "volume": 18491.0}, {"date": "2010-02-04", "close": 5.05, "volume": 400.0}, {"date": "2010-02-05", "close": 5.1, "volume": 116089.0}, {"date": "2010-02-08", "close": 5.0, "volume": 2820.0}, {"date": "2010-02-09", "close": 5.0, "volume": 87587.0}, {"date": "2010-02-10", "close": 5.1, "volume": 10617.0}, {"date": "2010-02-11", "close": 5.01, "volume": 114000.0}, {"date": "2010-02-12", "close": 5.01, "volume": 1100.0}, {"date": "2010-02-16", "close": 5.0, "volume": 3000.0}, {"date": "2010-02-18", "close": 5.2, "volume": 51000.0}, {"date": "2010-02-22", "close": 5.25, "volume": 4900.0}, {"date": "2010-02-23", "close": 5.3, "volume": 1400.0}, {"date": "2010-02-24", "close": 5.45, "volume": 4525.0}, {"date": "2010-02-25", "close": 5.55, "volume": 2883.0}, {"date": "2010-03-01", "close": 5.5, "volume": 5700.0}, {"date": "2010-03-02", "close": 5.35, "volume": 7150.0}, {"date": "2010-03-04", "close": 5.15, "volume": 15610.0}, {"date": "2010-03-05", "close": 5.15, "volume": 1260.0}, {"date": "2010-03-08", "close": 5.15, "volume": 500.0}, {"date": "2010-03-09", "close": 5.15, "volume": 7356.0}, {"date": "2010-03-10", "close": 5.15, "volume": 1000.0}, {"date": "2010-03-11", "close": 5.17, "volume": 1000.0}, {"date": "2010-03-12", "close": 5.3, "volume": 157673.0}, {"date": "2010-03-15", "close": 5.3, "volume": 3500.0}, {"date": "2010-03-16", "close": 5.3, "volume": 4100.0}, {"date": "2010-03-17", "close": 5.2, "volume": 3200.0}, {"date": "2010-03-18", "close": 5.3, "volume": 18900.0}, {"date": "2010-03-22", "close": 5.25, "volume": 350.0}, {"date": "2010-03-23", "close": 5.25, "volume": 1000.0}, {"date": "2010-03-25", "close": 5.3, "volume": 3150.0}, {"date": "2010-03-26", "close": 5.2, "volume": 3950.0}, {"date": "2010-03-29", "close": 5.25, "volume": 500.0}, {"date": "2010-04-06", "close": 5.25, "volume": 1320.0}, {"date": "2010-04-07", "close": 5.2, "volume": 1905.0}, {"date": "2010-04-08", "close": 5.2, "volume": 254.0}, {"date": "2010-04-12", "close": 5.12, "volume": 5445.0}, {"date": "2010-04-13", "close": 5.15, "volume": 4648.0}, {"date": "2010-04-14", "close": 5.15, "volume": 4352.0}, {"date": "2010-04-19", "close": 5.02, "volume": 3043.0}, {"date": "2010-04-20", "close": 5.19, "volume": 2007.0}, {"date": "2010-04-22", "close": 5.0, "volume": 3570.0}, {"date": "2010-04-23", "close": 5.0, "volume": 10000.0}, {"date": "2010-04-27", "close": 5.01, "volume": 25825.0}, {"date": "2010-04-28", "close": 5.0, "volume": 100605.0}, {"date": "2010-04-29", "close": 4.95, "volume": 2500.0}, {"date": "2010-04-30", "close": 4.95, "volume": 1000.0}, {"date": "2010-05-03", "close": 4.9, "volume": 11400.0}, {"date": "2010-05-04", "close": 4.85, "volume": 17000.0}, {"date": "2010-05-05", "close": 4.85, "volume": 6800.0}, {"date": "2010-05-10", "close": 4.75, "volume": 2200.0}, {"date": "2010-05-12", "close": 4.82, "volume": 1750.0}, {"date": "2010-05-13", "close": 4.85, "volume": 2200.0}, {"date": "2010-05-14", "close": 4.85, "volume": 132.0}, {"date": "2010-05-17", "close": 4.7, "volume": 11400.0}, {"date": "2010-05-18", "close": 4.7, "volume": 9370.0}, {"date": "2010-05-19", "close": 4.72, "volume": 3650.0}, {"date": "2010-05-20", "close": 4.7, "volume": 4250.0}, {"date": "2010-05-21", "close": 4.6, "volume": 13949.0}, {"date": "2010-05-24", "close": 4.73, "volume": 7315.0}, {"date": "2010-05-25", "close": 4.6, "volume": 2700.0}, {"date": "2010-05-26", "close": 4.55, "volume": 2336.0}, {"date": "2010-05-27", "close": 4.55, "volume": 10500.0}, {"date": "2010-05-28", "close": 4.55, "volume": 80.0}, {"date": "2010-05-31", "close": 4.56, "volume": 4419.0}, {"date": "2010-06-02", "close": 4.5, "volume": 4800.0}, {"date": "2010-06-03", "close": 4.6, "volume": 7166.0}, {"date": "2010-06-07", "close": 4.55, "volume": 2000.0}, {"date": "2010-06-08", "close": 4.55, "volume": 50.0}, {"date": "2010-06-09", "close": 4.56, "volume": 1550.0}, {"date": "2010-06-15", "close": 4.64, "volume": 226.0}, {"date": "2010-06-17", "close": 4.56, "volume": 480.0}, {"date": "2010-06-21", "close": 4.56, "volume": 700.0}, {"date": "2010-06-24", "close": 4.56, "volume": 8334.0}, {"date": "2010-06-25", "close": 4.55, "volume": 937.0}, {"date": "2010-06-28", "close": 4.6, "volume": 500.0}, {"date": "2010-06-29", "close": 4.6, "volume": 5000.0}, {"date": "2010-06-30", "close": 4.62, "volume": 5000.0}, {"date": "2010-07-01", "close": 4.55, "volume": 13597.0}, {"date": "2010-07-02", "close": 4.5, "volume": 4000.0}, {"date": "2010-07-06", "close": 4.71, "volume": 4475.0}, {"date": "2010-07-09", "close": 5.0, "volume": 8476.0}, {"date": "2010-07-12", "close": 5.0, "volume": 333.0}, {"date": "2010-07-13", "close": 5.0, "volume": 800.0}, {"date": "2010-07-14", "close": 5.01, "volume": 4475.0}, {"date": "2010-07-16", "close": 5.0, "volume": 10000.0}, {"date": "2010-07-20", "close": 5.1, "volume": 13700.0}, {"date": "2010-07-21", "close": 5.15, "volume": 6000.0}, {"date": "2010-07-22", "close": 5.15, "volume": 200305.0}, {"date": "2010-07-23", "close": 5.15, "volume": 560.0}, {"date": "2010-07-26", "close": 5.19, "volume": 17581.0}, {"date": "2010-07-27", "close": 5.26, "volume": 1069.0}, {"date": "2010-07-28", "close": 5.19, "volume": 190.0}, {"date": "2010-07-29", "close": 5.19, "volume": 2069250.0}, {"date": "2010-07-30", "close": 5.25, "volume": 10200.0}, {"date": "2010-08-02", "close": 5.25, "volume": 850.0}, {"date": "2010-08-03", "close": 5.4, "volume": 21272.0}, {"date": "2010-08-04", "close": 5.6, "volume": 24750.0}, {"date": "2010-08-05", "close": 5.6, "volume": 61678.0}, {"date": "2010-08-06", "close": 5.65, "volume": 22150.0}, {"date": "2010-08-09", "close": 5.65, "volume": 8124.0}, {"date": "2010-08-10", "close": 5.7, "volume": 12476.0}, {"date": "2010-08-11", "close": 5.7, "volume": 60650.0}, {"date": "2010-08-13", "close": 5.51, "volume": 5710.0}, {"date": "2010-08-16", "close": 5.5, "volume": 2000.0}, {"date": "2010-08-18", "close": 5.6, "volume": 975.0}, {"date": "2010-08-19", "close": 5.6, "volume": 24124.0}, {"date": "2010-08-20", "close": 5.6, "volume": 10871.0}, {"date": "2010-08-23", "close": 5.6, "volume": 2700.0}, {"date": "2010-08-24", "close": 5.6, "volume": 24072.0}, {"date": "2010-08-25", "close": 5.65, "volume": 10000.0}, {"date": "2010-08-26", "close": 5.95, "volume": 22075.0}, {"date": "2010-08-27", "close": 5.95, "volume": 35650.0}, {"date": "2010-08-30", "close": 6.05, "volume": 3402.0}, {"date": "2010-08-31", "close": 6.32, "volume": 406900.0}, {"date": "2010-09-01", "close": 6.33, "volume": 211887.0}, {"date": "2010-09-02", "close": 6.34, "volume": 93463.0}, {"date": "2010-09-03", "close": 6.8, "volume": 21459.0}, {"date": "2010-09-06", "close": 7.0, "volume": 22528.0}, {"date": "2010-09-07", "close": 7.05, "volume": 17999.0}, {"date": "2010-09-08", "close": 7.38, "volume": 25458.0}, {"date": "2010-09-09", "close": 7.38, "volume": 22802.0}, {"date": "2010-09-10", "close": 6.77, "volume": 11404.0}, {"date": "2010-09-13", "close": 7.0, "volume": 23891.0}, {"date": "2010-09-14", "close": 6.99, "volume": 7127.0}, {"date": "2010-09-15", "close": 6.79, "volume": 6396.0}, {"date": "2010-09-16", "close": 6.5, "volume": 11633.0}, {"date": "2010-09-17", "close": 6.75, "volume": 18108.0}, {"date": "2010-09-20", "close": 6.75, "volume": 2000.0}, {"date": "2010-09-21", "close": 6.75, "volume": 2597.0}, {"date": "2010-09-22", "close": 6.65, "volume": 4000.0}, {"date": "2010-09-23", "close": 6.66, "volume": 300.0}, {"date": "2010-09-24", "close": 6.65, "volume": 4232.0}, {"date": "2010-09-27", "close": 6.65, "volume": 1727.0}, {"date": "2010-09-28", "close": 6.65, "volume": 501.0}, {"date": "2010-09-29", "close": 6.65, "volume": 2584.0}, {"date": "2010-09-30", "close": 6.65, "volume": 387.0}, {"date": "2010-10-01", "close": 6.58, "volume": 7309.0}, {"date": "2010-10-04", "close": 6.6, "volume": 500.0}, {"date": "2010-10-05", "close": 6.66, "volume": 6443.0}, {"date": "2010-10-06", "close": 6.55, "volume": 1000.0}, {"date": "2010-10-07", "close": 6.5, "volume": 3608.0}, {"date": "2010-10-08", "close": 6.41, "volume": 5400.0}, {"date": "2010-10-11", "close": 6.75, "volume": 8500.0}, {"date": "2010-10-12", "close": 6.4, "volume": 10379.0}, {"date": "2010-10-13", "close": 6.4, "volume": 3200.0}, {"date": "2010-10-14", "close": 6.4, "volume": 10015.0}, {"date": "2010-10-19", "close": 6.5, "volume": 2084.0}, {"date": "2010-10-20", "close": 6.5, "volume": 5261.0}, {"date": "2010-10-21", "close": 6.75, "volume": 13440.0}, {"date": "2010-10-22", "close": 6.75, "volume": 1439.0}, {"date": "2010-10-25", "close": 6.82, "volume": 5100.0}, {"date": "2010-10-26", "close": 6.9, "volume": 3640.0}, {"date": "2010-10-27", "close": 7.04, "volume": 7200.0}, {"date": "2010-10-28", "close": 7.0, "volume": 2388.0}, {"date": "2010-10-29", "close": 7.15, "volume": 4000.0}, {"date": "2010-11-01", "close": 7.38, "volume": 2400.0}, {"date": "2010-11-02", "close": 7.4, "volume": 15500.0}, {"date": "2010-11-03", "close": 7.4, "volume": 929.0}, {"date": "2010-11-04", "close": 7.5, "volume": 4820.0}, {"date": "2010-11-05", "close": 7.65, "volume": 10455.0}, {"date": "2010-11-08", "close": 8.0, "volume": 56486.0}, {"date": "2010-11-09", "close": 8.0, "volume": 33989.0}, {"date": "2010-11-10", "close": 8.05, "volume": 98419.0}, {"date": "2010-11-11", "close": 8.19, "volume": 5800.0}, {"date": "2010-11-12", "close": 8.08, "volume": 1600.0}, {"date": "2010-11-15", "close": 8.2, "volume": 34810.0}, {"date": "2010-11-16", "close": 8.4, "volume": 28386.0}, {"date": "2010-11-17", "close": 8.39, "volume": 17341.0}, {"date": "2010-11-18", "close": 8.38, "volume": 5500.0}, {"date": "2010-11-19", "close": 8.4, "volume": 4160.0}, {"date": "2010-11-22", "close": 8.4, "volume": 22563.0}, {"date": "2010-11-23", "close": 8.4, "volume": 6484.0}, {"date": "2010-11-24", "close": 8.3, "volume": 2197.0}, {"date": "2010-11-25", "close": 8.7, "volume": 16141.0}, {"date": "2010-11-26", "close": 8.7, "volume": 23133.0}, {"date": "2010-11-29", "close": 8.6, "volume": 1500.0}, {"date": "2010-11-30", "close": 8.7, "volume": 1405.0}, {"date": "2010-12-01", "close": 8.7, "volume": 8309.0}, {"date": "2010-12-02", "close": 8.6, "volume": 5840.0}, {"date": "2010-12-03", "close": 8.7, "volume": 3071.0}, {"date": "2010-12-06", "close": 8.5, "volume": 4101.0}, {"date": "2010-12-08", "close": 8.55, "volume": 3220.0}, {"date": "2010-12-09", "close": 8.6, "volume": 6412.0}, {"date": "2010-12-10", "close": 8.64, "volume": 4354.0}, {"date": "2010-12-13", "close": 8.68, "volume": 2249.0}, {"date": "2010-12-14", "close": 9.02, "volume": 40313.0}, {"date": "2010-12-15", "close": 9.3, "volume": 3493.0}, {"date": "2010-12-16", "close": 9.2, "volume": 5368.0}, {"date": "2010-12-17", "close": 9.07, "volume": 4068.0}, {"date": "2010-12-20", "close": 9.07, "volume": 1000.0}, {"date": "2010-12-21", "close": 8.95, "volume": 1874.0}, {"date": "2010-12-22", "close": 9.2, "volume": 1000.0}, {"date": "2010-12-23", "close": 9.2, "volume": 274.0}, {"date": "2010-12-29", "close": 9.02, "volume": 35.0}, {"date": "2010-12-30", "close": 8.9, "volume": 2426.0}, {"date": "2010-12-31", "close": 8.9, "volume": 2500.0}, {"date": "2011-01-04", "close": 9.0, "volume": 4275.0}, {"date": "2011-01-05", "close": 8.9, "volume": 3100.0}, {"date": "2011-01-06", "close": 9.0, "volume": 32590.0}, {"date": "2011-01-07", "close": 8.88, "volume": 4448.0}, {"date": "2011-01-10", "close": 9.0, "volume": 574.0}, {"date": "2011-01-11", "close": 9.0, "volume": 991.0}, {"date": "2011-01-12", "close": 9.01, "volume": 3000.0}, {"date": "2011-01-13", "close": 9.15, "volume": 1066.0}, {"date": "2011-01-14", "close": 9.0, "volume": 13465.0}, {"date": "2011-01-17", "close": 8.7, "volume": 3872.0}, {"date": "2011-01-18", "close": 8.7, "volume": 502.0}, {"date": "2011-01-19", "close": 8.6, "volume": 1208.0}, {"date": "2011-01-20", "close": 8.72, "volume": 200.0}, {"date": "2011-01-21", "close": 8.8, "volume": 4045.0}, {"date": "2011-01-25", "close": 8.89, "volume": 2728.0}, {"date": "2011-01-27", "close": 8.89, "volume": 2358.0}, {"date": "2011-01-28", "close": 8.96, "volume": 6703.0}, {"date": "2011-01-31", "close": 9.88, "volume": 19431.0}, {"date": "2011-02-01", "close": 10.45, "volume": 25409.0}, {"date": "2011-02-02", "close": 11.0, "volume": 35280.0}, {"date": "2011-02-03", "close": 11.0, "volume": 34038.0}, {"date": "2011-02-04", "close": 11.05, "volume": 45227.0}, {"date": "2011-02-07", "close": 11.15, "volume": 33200.0}, {"date": "2011-02-08", "close": 11.7, "volume": 39212.0}, {"date": "2011-02-09", "close": 11.9, "volume": 26619.0}, {"date": "2011-02-10", "close": 12.0, "volume": 5408.0}, {"date": "2011-02-11", "close": 12.1, "volume": 26515.0}, {"date": "2011-02-14", "close": 11.7, "volume": 19496.0}, {"date": "2011-02-15", "close": 11.63, "volume": 12639.0}, {"date": "2011-02-16", "close": 12.0, "volume": 2547.0}, {"date": "2011-02-17", "close": 12.0, "volume": 4860.0}, {"date": "2011-02-18", "close": 11.63, "volume": 7060.0}, {"date": "2011-02-21", "close": 12.05, "volume": 41250.0}, {"date": "2011-02-22", "close": 12.0, "volume": 19657.0}, {"date": "2011-02-23", "close": 11.57, "volume": 2070.0}, {"date": "2011-02-24", "close": 11.06, "volume": 21212.0}, {"date": "2011-02-25", "close": 11.6, "volume": 9481.0}, {"date": "2011-02-28", "close": 11.42, "volume": 1027.0}, {"date": "2011-03-01", "close": 11.95, "volume": 13619.0}, {"date": "2011-03-02", "close": 12.0, "volume": 12034.0}, {"date": "2011-03-03", "close": 12.0, "volume": 10000.0}, {"date": "2011-03-04", "close": 12.49, "volume": 84722.0}, {"date": "2011-03-07", "close": 12.4, "volume": 15822.0}, {"date": "2011-03-08", "close": 12.26, "volume": 11400.0}, {"date": "2011-03-09", "close": 12.2, "volume": 3574.0}, {"date": "2011-03-10", "close": 11.5, "volume": 18375.0}, {"date": "2011-03-11", "close": 11.2, "volume": 11646.0}, {"date": "2011-03-14", "close": 11.25, "volume": 1935.0}, {"date": "2011-03-15", "close": 11.4, "volume": 2241.0}, {"date": "2011-03-16", "close": 11.5, "volume": 14009.0}, {"date": "2011-03-18", "close": 11.55, "volume": 4920.0}, {"date": "2011-03-21", "close": 11.55, "volume": 2610.0}, {"date": "2011-03-22", "close": 11.5, "volume": 6210.0}, {"date": "2011-03-23", "close": 11.5, "volume": 2493.0}, {"date": "2011-03-24", "close": 11.5, "volume": 28.0}, {"date": "2011-03-25", "close": 11.49, "volume": 1872.0}, {"date": "2011-03-28", "close": 11.3, "volume": 2870.0}, {"date": "2011-03-29", "close": 10.95, "volume": 4332.0}, {"date": "2011-03-30", "close": 10.84, "volume": 10231.0}, {"date": "2011-03-31", "close": 11.16, "volume": 7383.0}, {"date": "2011-04-01", "close": 11.16, "volume": 543.0}, {"date": "2011-04-04", "close": 11.48, "volume": 20672.0}, {"date": "2011-04-06", "close": 11.17, "volume": 2438.0}, {"date": "2011-04-07", "close": 10.75, "volume": 15912.0}, {"date": "2011-04-08", "close": 10.75, "volume": 2603.0}, {"date": "2011-04-11", "close": 10.75, "volume": 1616.0}, {"date": "2011-04-12", "close": 10.39, "volume": 2600.0}, {"date": "2011-04-13", "close": 10.0, "volume": 16054.0}, {"date": "2011-04-14", "close": 10.27, "volume": 7139.0}, {"date": "2011-04-15", "close": 10.27, "volume": 2577.0}, {"date": "2011-04-18", "close": 10.0, "volume": 2372.0}, {"date": "2011-04-19", "close": 9.8, "volume": 9325.0}, {"date": "2011-04-20", "close": 10.28, "volume": 2341.0}, {"date": "2011-04-21", "close": 10.8, "volume": 12762.0}, {"date": "2011-04-27", "close": 10.8, "volume": 5090.0}, {"date": "2011-04-28", "close": 10.5, "volume": 20604.0}, {"date": "2011-04-29", "close": 10.5, "volume": 250.0}, {"date": "2011-05-02", "close": 10.0, "volume": 4799.0}, {"date": "2011-05-03", "close": 9.92, "volume": 6903.0}, {"date": "2011-05-04", "close": 9.92, "volume": 12028.0}, {"date": "2011-05-06", "close": 10.05, "volume": 2000.0}, {"date": "2011-05-10", "close": 9.92, "volume": 3400.0}, {"date": "2011-05-11", "close": 10.49, "volume": 516.0}, {"date": "2011-05-13", "close": 10.48, "volume": 100.0}, {"date": "2011-05-16", "close": 10.0, "volume": 5756.0}, {"date": "2011-05-17", "close": 10.0, "volume": 14687.0}, {"date": "2011-05-18", "close": 9.99, "volume": 1015.0}, {"date": "2011-05-19", "close": 10.0, "volume": 12012.0}, {"date": "2011-05-20", "close": 9.78, "volume": 5191.0}, {"date": "2011-05-23", "close": 9.94, "volume": 18250.0}, {"date": "2011-05-24", "close": 9.95, "volume": 1479.0}, {"date": "2011-05-25", "close": 9.8, "volume": 4471.0}, {"date": "2011-05-27", "close": 9.65, "volume": 18004.0}, {"date": "2011-05-30", "close": 9.65, "volume": 3725.0}, {"date": "2011-05-31", "close": 9.65, "volume": 46442.0}, {"date": "2011-06-01", "close": 9.65, "volume": 5986.0}, {"date": "2011-06-02", "close": 9.87, "volume": 1500.0}, {"date": "2011-06-03", "close": 9.88, "volume": 1689.0}, {"date": "2011-06-06", "close": 10.5, "volume": 9705.0}, {"date": "2011-06-07", "close": 10.5, "volume": 15172.0}, {"date": "2011-06-08", "close": 10.7, "volume": 15456.0}, {"date": "2011-06-09", "close": 10.7, "volume": 9600.0}, {"date": "2011-06-10", "close": 10.7, "volume": 3443.0}, {"date": "2011-06-14", "close": 10.0, "volume": 5143.0}, {"date": "2011-06-15", "close": 10.0, "volume": 450.0}, {"date": "2011-06-16", "close": 9.6, "volume": 4000.0}, {"date": "2011-06-20", "close": 10.01, "volume": 17795.0}, {"date": "2011-06-21", "close": 10.28, "volume": 4974.0}, {"date": "2011-06-22", "close": 10.37, "volume": 6962.0}, {"date": "2011-06-23", "close": 10.32, "volume": 2038.0}, {"date": "2011-06-24", "close": 10.3, "volume": 5000.0}, {"date": "2011-06-27", "close": 10.3, "volume": 1397.0}, {"date": "2011-06-28", "close": 10.45, "volume": 4964.0}, {"date": "2011-06-29", "close": 10.47, "volume": 2501.0}, {"date": "2011-06-30", "close": 10.2, "volume": 1195.0}, {"date": "2011-07-01", "close": 10.2, "volume": 3243.0}, {"date": "2011-07-04", "close": 10.3, "volume": 12924.0}, {"date": "2011-07-05", "close": 10.45, "volume": 4811.0}, {"date": "2011-07-06", "close": 10.45, "volume": 1300.0}, {"date": "2011-07-07", "close": 10.49, "volume": 1050.0}, {"date": "2011-07-08", "close": 10.7, "volume": 1950.0}, {"date": "2011-07-11", "close": 10.69, "volume": 4300.0}, {"date": "2011-07-12", "close": 10.8, "volume": 2300.0}, {"date": "2011-07-13", "close": 10.5, "volume": 1410.0}, {"date": "2011-07-14", "close": 10.45, "volume": 1628.0}, {"date": "2011-07-15", "close": 10.3, "volume": 1434.0}, {"date": "2011-07-19", "close": 10.0, "volume": 1800.0}, {"date": "2011-07-20", "close": 10.3, "volume": 2195.0}, {"date": "2011-07-21", "close": 10.3, "volume": 189.0}, {"date": "2011-07-22", "close": 10.3, "volume": 372.0}, {"date": "2011-07-26", "close": 10.0, "volume": 1977.0}, {"date": "2011-07-27", "close": 10.0, "volume": 788.0}, {"date": "2011-07-28", "close": 9.67, "volume": 1900.0}, {"date": "2011-07-29", "close": 9.69, "volume": 49.0}, {"date": "2011-08-01", "close": 10.0, "volume": 6303.0}, {"date": "2011-08-02", "close": 10.69, "volume": 14000.0}, {"date": "2011-08-04", "close": 10.05, "volume": 307.0}, {"date": "2011-08-05", "close": 9.4, "volume": 6503.0}, {"date": "2011-08-08", "close": 9.05, "volume": 6960.0}, {"date": "2011-08-09", "close": 8.9, "volume": 4500.0}, {"date": "2011-08-10", "close": 9.73, "volume": 1850.0}, {"date": "2011-08-11", "close": 9.5, "volume": 2850.0}, {"date": "2011-08-15", "close": 9.55, "volume": 8960.0}, {"date": "2011-08-16", "close": 9.47, "volume": 7259.0}, {"date": "2011-08-17", "close": 9.19, "volume": 11981.0}, {"date": "2011-08-18", "close": 9.12, "volume": 1700.0}, {"date": "2011-08-19", "close": 9.28, "volume": 6473.0}, {"date": "2011-08-22", "close": 9.39, "volume": 640.0}, {"date": "2011-08-23", "close": 9.3, "volume": 14625.0}, {"date": "2011-08-24", "close": 9.45, "volume": 8350.0}, {"date": "2011-08-25", "close": 9.1, "volume": 6500.0}, {"date": "2011-08-26", "close": 8.47, "volume": 11523.0}, {"date": "2011-08-29", "close": 8.6, "volume": 9058.0}, {"date": "2011-08-30", "close": 8.5, "volume": 5607.0}, {"date": "2011-08-31", "close": 8.35, "volume": 10129.0}, {"date": "2011-09-02", "close": 8.35, "volume": 24080.0}, {"date": "2011-09-05", "close": 8.12, "volume": 3691.0}, {"date": "2011-09-06", "close": 8.19, "volume": 3400.0}, {"date": "2011-09-07", "close": 8.5, "volume": 3296.0}, {"date": "2011-09-08", "close": 8.8, "volume": 25610.0}, {"date": "2011-09-09", "close": 8.75, "volume": 11350.0}, {"date": "2011-09-12", "close": 8.5, "volume": 4000.0}, {"date": "2011-09-13", "close": 8.5, "volume": 2000.0}, {"date": "2011-09-14", "close": 8.21, "volume": 1000.0}, {"date": "2011-09-15", "close": 8.2, "volume": 65756.0}, {"date": "2011-09-16", "close": 8.2, "volume": 619.0}, {"date": "2011-09-19", "close": 7.8, "volume": 600.0}, {"date": "2011-09-20", "close": 8.44, "volume": 624.0}, {"date": "2011-09-21", "close": 8.25, "volume": 5834.0}, {"date": "2011-09-22", "close": 8.21, "volume": 156.0}, {"date": "2011-09-27", "close": 8.03, "volume": 5043.0}, {"date": "2011-09-28", "close": 7.85, "volume": 3723.0}, {"date": "2011-09-29", "close": 7.7, "volume": 2500.0}, {"date": "2011-10-04", "close": 7.48, "volume": 1733.0}, {"date": "2011-10-05", "close": 7.5, "volume": 10267.0}, {"date": "2011-10-06", "close": 7.5, "volume": 53000.0}, {"date": "2011-10-07", "close": 7.5, "volume": 16930.0}, {"date": "2011-10-10", "close": 7.85, "volume": 1825.0}, {"date": "2011-10-11", "close": 8.05, "volume": 6088.0}, {"date": "2011-10-12", "close": 8.5, "volume": 2632.0}, {"date": "2011-10-13", "close": 8.6, "volume": 2830.0}, {"date": "2011-10-17", "close": 8.4, "volume": 1250.0}, {"date": "2011-10-18", "close": 8.06, "volume": 4000.0}, {"date": "2011-10-19", "close": 8.1, "volume": 800.0}, {"date": "2011-10-20", "close": 8.1, "volume": 35.0}, {"date": "2011-10-21", "close": 8.2, "volume": 1648.0}, {"date": "2011-10-24", "close": 8.2, "volume": 4511.0}, {"date": "2011-10-26", "close": 8.15, "volume": 1750.0}, {"date": "2011-10-28", "close": 8.38, "volume": 5174.0}, {"date": "2011-10-31", "close": 8.3, "volume": 6021.0}, {"date": "2011-11-02", "close": 8.03, "volume": 14083.0}, {"date": "2011-11-03", "close": 7.95, "volume": 2400.0}, {"date": "2011-11-04", "close": 8.23, "volume": 1472.0}, {"date": "2011-11-08", "close": 8.19, "volume": 8.0}, {"date": "2011-11-09", "close": 8.11, "volume": 809.0}, {"date": "2011-11-10", "close": 7.98, "volume": 2089.0}, {"date": "2011-11-11", "close": 8.1, "volume": 2016.0}, {"date": "2011-11-16", "close": 7.95, "volume": 8884.0}, {"date": "2011-11-17", "close": 7.95, "volume": 5000.0}, {"date": "2011-11-18", "close": 7.95, "volume": 500.0}, {"date": "2011-11-21", "close": 7.95, "volume": 15.0}, {"date": "2011-11-22", "close": 7.95, "volume": 300.0}, {"date": "2011-11-23", "close": 7.85, "volume": 2000.0}, {"date": "2011-11-25", "close": 7.68, "volume": 5213.0}, {"date": "2011-11-28", "close": 7.76, "volume": 1777.0}, {"date": "2011-11-30", "close": 7.77, "volume": 570.0}, {"date": "2011-12-01", "close": 7.8, "volume": 3000.0}, {"date": "2011-12-05", "close": 7.5, "volume": 2623.0}, {"date": "2011-12-06", "close": 7.36, "volume": 6118.0}, {"date": "2011-12-07", "close": 7.46, "volume": 11500.0}, {"date": "2011-12-08", "close": 7.42, "volume": 8097.0}, {"date": "2011-12-09", "close": 7.43, "volume": 97.0}, {"date": "2011-12-12", "close": 7.43, "volume": 2700.0}, {"date": "2011-12-13", "close": 7.5, "volume": 2676.0}, {"date": "2011-12-14", "close": 7.5, "volume": 8774.0}, {"date": "2011-12-15", "close": 7.5, "volume": 13000.0}, {"date": "2011-12-16", "close": 7.35, "volume": 1000.0}, {"date": "2011-12-20", "close": 7.15, "volume": 305177.0}, {"date": "2011-12-21", "close": 7.05, "volume": 5841.0}, {"date": "2011-12-22", "close": 7.19, "volume": 284.0}, {"date": "2011-12-23", "close": 7.1, "volume": 1299.0}, {"date": "2012-01-03", "close": 7.3, "volume": 11182.0}, {"date": "2012-01-04", "close": 7.5, "volume": 1477.0}, {"date": "2012-01-06", "close": 7.5, "volume": 9000.0}, {"date": "2012-01-09", "close": 7.5, "volume": 500.0}, {"date": "2012-01-10", "close": 7.55, "volume": 500.0}, {"date": "2012-01-11", "close": 7.4, "volume": 250.0}, {"date": "2012-01-13", "close": 7.55, "volume": 1500.0}, {"date": "2012-01-16", "close": 7.6, "volume": 2269.0}, {"date": "2012-01-17", "close": 7.65, "volume": 207.0}, {"date": "2012-01-18", "close": 8.0, "volume": 550.0}, {"date": "2012-01-19", "close": 8.0, "volume": 557.0}, {"date": "2012-01-24", "close": 7.9, "volume": 33.0}, {"date": "2012-01-27", "close": 7.85, "volume": 82.0}, {"date": "2012-01-30", "close": 7.41, "volume": 3808.0}, {"date": "2012-01-31", "close": 7.39, "volume": 68446.0}, {"date": "2012-02-01", "close": 8.0, "volume": 7546.0}, {"date": "2012-02-02", "close": 8.05, "volume": 3141.0}, {"date": "2012-02-03", "close": 8.0, "volume": 11209.0}, {"date": "2012-02-06", "close": 8.0, "volume": 1010.0}, {"date": "2012-02-07", "close": 7.99, "volume": 1010.0}, {"date": "2012-02-08", "close": 8.0, "volume": 5500.0}, {"date": "2012-02-10", "close": 8.4, "volume": 21272.0}, {"date": "2012-02-13", "close": 8.59, "volume": 3012.0}, {"date": "2012-02-14", "close": 8.95, "volume": 19289.0}, {"date": "2012-02-15", "close": 9.01, "volume": 5935.0}, {"date": "2012-02-16", "close": 8.78, "volume": 2000.0}, {"date": "2012-02-17", "close": 9.15, "volume": 8513.0}, {"date": "2012-02-21", "close": 9.0, "volume": 2512.0}, {"date": "2012-02-22", "close": 8.8, "volume": 1698.0}, {"date": "2012-02-23", "close": 9.35, "volume": 6362.0}, {"date": "2012-02-24", "close": 9.3, "volume": 9777.0}, {"date": "2012-02-27", "close": 9.3, "volume": 333.0}, {"date": "2012-02-28", "close": 9.0, "volume": 7680.0}, {"date": "2012-02-29", "close": 9.0, "volume": 8258.0}, {"date": "2012-03-01", "close": 9.0, "volume": 3160.0}, {"date": "2012-03-02", "close": 9.0, "volume": 1454.0}, {"date": "2012-03-05", "close": 9.03, "volume": 2637.0}, {"date": "2012-03-07", "close": 8.85, "volume": 5954.0}, {"date": "2012-03-08", "close": 8.55, "volume": 8415.0}, {"date": "2012-03-09", "close": 8.61, "volume": 14253.0}, {"date": "2012-03-13", "close": 8.66, "volume": 750.0}, {"date": "2012-03-14", "close": 8.7, "volume": 5481.0}, {"date": "2012-03-15", "close": 8.9, "volume": 5467.0}, {"date": "2012-03-16", "close": 8.87, "volume": 3000.0}, {"date": "2012-03-19", "close": 9.2, "volume": 4235.0}, {"date": "2012-03-20", "close": 9.0, "volume": 3486.0}, {"date": "2012-03-21", "close": 9.2, "volume": 1500.0}, {"date": "2012-03-22", "close": 9.5, "volume": 9890.0}, {"date": "2012-03-23", "close": 9.5, "volume": 2000.0}, {"date": "2012-03-26", "close": 9.6, "volume": 6215.0}, {"date": "2012-03-28", "close": 9.6, "volume": 1374.0}, {"date": "2012-03-29", "close": 9.6, "volume": 2090.0}, {"date": "2012-03-30", "close": 9.69, "volume": 365.0}, {"date": "2012-04-02", "close": 9.5, "volume": 2586.0}, {"date": "2012-04-03", "close": 9.5, "volume": 2403.0}, {"date": "2012-04-04", "close": 9.5, "volume": 200.0}, {"date": "2012-04-05", "close": 9.5, "volume": 3261.0}, {"date": "2012-04-10", "close": 9.4, "volume": 5436.0}, {"date": "2012-04-11", "close": 9.4, "volume": 17708.0}, {"date": "2012-04-12", "close": 9.3, "volume": 12875.0}, {"date": "2012-04-13", "close": 9.4, "volume": 3559.0}, {"date": "2012-04-16", "close": 9.4, "volume": 1075.0}, {"date": "2012-04-18", "close": 9.4, "volume": 285.0}, {"date": "2012-04-19", "close": 9.4, "volume": 1173.0}, {"date": "2012-04-23", "close": 9.45, "volume": 1067.0}, {"date": "2012-04-24", "close": 9.3, "volume": 1491.0}, {"date": "2012-04-26", "close": 9.5, "volume": 1607.0}, {"date": "2012-04-27", "close": 9.5, "volume": 10000.0}, {"date": "2012-04-30", "close": 9.45, "volume": 1170.0}, {"date": "2012-05-01", "close": 9.45, "volume": 628.0}, {"date": "2012-05-02", "close": 9.5, "volume": 1594.0}, {"date": "2012-05-04", "close": 9.5, "volume": 5483.0}, {"date": "2012-05-07", "close": 9.44, "volume": 3962.0}, {"date": "2012-05-08", "close": 9.41, "volume": 5617.0}, {"date": "2012-05-09", "close": 9.25, "volume": 11119.0}, {"date": "2012-05-10", "close": 9.45, "volume": 1000.0}, {"date": "2012-05-11", "close": 9.45, "volume": 17300.0}, {"date": "2012-05-14", "close": 9.55, "volume": 3449.0}, {"date": "2012-05-15", "close": 9.5, "volume": 5000.0}, {"date": "2012-05-16", "close": 9.25, "volume": 1920.0}, {"date": "2012-05-17", "close": 9.25, "volume": 368.0}, {"date": "2012-05-18", "close": 9.25, "volume": 1087.0}, {"date": "2012-05-22", "close": 9.25, "volume": 237.0}, {"date": "2012-05-23", "close": 9.25, "volume": 817.0}, {"date": "2012-05-25", "close": 9.0, "volume": 1387.0}, {"date": "2012-05-28", "close": 9.1, "volume": 5343.0}, {"date": "2012-05-29", "close": 9.1, "volume": 4037.0}, {"date": "2012-05-30", "close": 9.2, "volume": 6027.0}, {"date": "2012-05-31", "close": 9.2, "volume": 2000.0}, {"date": "2012-06-01", "close": 9.2, "volume": 2675.0}, {"date": "2012-06-04", "close": 9.0, "volume": 1000.0}, {"date": "2012-06-05", "close": 9.2, "volume": 2451.0}, {"date": "2012-06-06", "close": 9.2, "volume": 2000.0}, {"date": "2012-06-07", "close": 9.0, "volume": 3375.0}, {"date": "2012-06-12", "close": 8.85, "volume": 1700.0}, {"date": "2012-06-14", "close": 8.8, "volume": 500.0}, {"date": "2012-06-18", "close": 8.5, "volume": 60000.0}, {"date": "2012-06-19", "close": 8.5, "volume": 51982.0}, {"date": "2012-06-20", "close": 8.53, "volume": 3641.0}, {"date": "2012-06-21", "close": 8.5, "volume": 2900.0}, {"date": "2012-06-22", "close": 8.47, "volume": 820.0}, {"date": "2012-06-25", "close": 8.45, "volume": 3284.0}, {"date": "2012-06-26", "close": 8.25, "volume": 17194.0}, {"date": "2012-06-27", "close": 8.39, "volume": 1022.0}, {"date": "2012-06-28", "close": 8.25, "volume": 17485.0}, {"date": "2012-06-29", "close": 8.36, "volume": 5200.0}, {"date": "2012-07-02", "close": 8.4, "volume": 61.0}, {"date": "2012-07-05", "close": 8.5, "volume": 4089.0}, {"date": "2012-07-06", "close": 8.6, "volume": 4000.0}, {"date": "2012-07-09", "close": 8.6, "volume": 200.0}, {"date": "2012-07-12", "close": 8.15, "volume": 2000.0}, {"date": "2012-07-13", "close": 8.35, "volume": 1250.0}, {"date": "2012-07-16", "close": 8.25, "volume": 58479.0}, {"date": "2012-07-17", "close": 8.5, "volume": 500.0}, {"date": "2012-07-18", "close": 8.2, "volume": 3000.0}, {"date": "2012-07-19", "close": 8.2, "volume": 3400.0}, {"date": "2012-07-20", "close": 8.2, "volume": 185.0}, {"date": "2012-07-23", "close": 8.2, "volume": 3050.0}, {"date": "2012-07-26", "close": 8.0, "volume": 500.0}, {"date": "2012-07-30", "close": 8.2, "volume": 1176.0}, {"date": "2012-07-31", "close": 8.95, "volume": 20410.0}, {"date": "2012-08-01", "close": 8.87, "volume": 112155.0}, {"date": "2012-08-02", "close": 9.2, "volume": 7634.0}, {"date": "2012-08-03", "close": 9.19, "volume": 1617.0}, {"date": "2012-08-07", "close": 9.19, "volume": 420.0}, {"date": "2012-08-08", "close": 9.0, "volume": 3350.0}, {"date": "2012-08-09", "close": 8.87, "volume": 80.0}, {"date": "2012-08-10", "close": 9.0, "volume": 6033.0}, {"date": "2012-08-13", "close": 9.0, "volume": 2091.0}, {"date": "2012-08-14", "close": 9.02, "volume": 1074.0}, {"date": "2012-08-16", "close": 9.0, "volume": 3574.0}, {"date": "2012-08-17", "close": 9.3, "volume": 15635.0}, {"date": "2012-08-20", "close": 9.1, "volume": 2750.0}, {"date": "2012-08-21", "close": 9.4, "volume": 4399.0}, {"date": "2012-08-22", "close": 9.5, "volume": 12821.0}, {"date": "2012-08-23", "close": 9.5, "volume": 5096.0}, {"date": "2012-08-24", "close": 9.06, "volume": 7024.0}, {"date": "2012-08-27", "close": 8.81, "volume": 5731.0}, {"date": "2012-08-28", "close": 9.0, "volume": 9813.0}, {"date": "2012-08-29", "close": 9.08, "volume": 21144.0}, {"date": "2012-08-30", "close": 9.08, "volume": 511.0}, {"date": "2012-08-31", "close": 9.08, "volume": 38443.0}, {"date": "2012-09-03", "close": 9.4, "volume": 4000.0}, {"date": "2012-09-04", "close": 9.0, "volume": 4780.0}, {"date": "2012-09-06", "close": 8.95, "volume": 750.0}, {"date": "2012-09-10", "close": 8.8, "volume": 10000.0}, {"date": "2012-09-11", "close": 8.9, "volume": 6869.0}, {"date": "2012-09-12", "close": 8.9, "volume": 631.0}, {"date": "2012-09-14", "close": 9.1, "volume": 2000.0}, {"date": "2012-09-17", "close": 8.95, "volume": 10000.0}, {"date": "2012-09-18", "close": 9.4, "volume": 5200.0}, {"date": "2012-09-19", "close": 9.1, "volume": 660.0}, {"date": "2012-09-20", "close": 9.24, "volume": 20250.0}, {"date": "2012-09-21", "close": 9.24, "volume": 400.0}, {"date": "2012-09-24", "close": 9.24, "volume": 974.0}, {"date": "2012-09-25", "close": 9.12, "volume": 5001.0}, {"date": "2012-09-27", "close": 9.12, "volume": 2787.0}, {"date": "2012-09-28", "close": 9.1, "volume": 22506.0}, {"date": "2012-10-01", "close": 9.09, "volume": 200.0}, {"date": "2012-10-02", "close": 9.25, "volume": 8795.0}, {"date": "2012-10-03", "close": 10.0, "volume": 48190.0}, {"date": "2012-10-04", "close": 10.0, "volume": 17664.0}, {"date": "2012-10-05", "close": 10.1, "volume": 26809.0}, {"date": "2012-10-08", "close": 10.1, "volume": 4738.0}, {"date": "2012-10-09", "close": 10.1, "volume": 500.0}, {"date": "2012-10-10", "close": 10.74, "volume": 7309.0}, {"date": "2012-10-11", "close": 10.35, "volume": 118168.0}, {"date": "2012-10-12", "close": 10.35, "volume": 13445.0}, {"date": "2012-10-15", "close": 10.4, "volume": 19565.0}, {"date": "2012-10-16", "close": 10.45, "volume": 20883.0}, {"date": "2012-10-17", "close": 10.4, "volume": 1080.0}, {"date": "2012-10-18", "close": 10.37, "volume": 5826.0}, {"date": "2012-10-19", "close": 10.2, "volume": 2828.0}, {"date": "2012-10-22", "close": 10.2, "volume": 3029.0}, {"date": "2012-10-23", "close": 9.85, "volume": 614.0}, {"date": "2012-10-24", "close": 9.9, "volume": 1672.0}, {"date": "2012-10-25", "close": 10.05, "volume": 1625.0}, {"date": "2012-10-26", "close": 10.05, "volume": 4401.0}, {"date": "2012-10-29", "close": 10.05, "volume": 6234.0}, {"date": "2012-10-30", "close": 9.9, "volume": 2784.0}, {"date": "2012-10-31", "close": 9.65, "volume": 4492.0}, {"date": "2012-11-01", "close": 9.65, "volume": 386.0}, {"date": "2012-11-02", "close": 9.89, "volume": 2296.0}, {"date": "2012-11-05", "close": 9.9, "volume": 5068.0}, {"date": "2012-11-06", "close": 10.0, "volume": 5350.0}, {"date": "2012-11-07", "close": 10.0, "volume": 120.0}, {"date": "2012-11-08", "close": 9.8, "volume": 297.0}, {"date": "2012-11-09", "close": 9.85, "volume": 13022.0}, {"date": "2012-11-12", "close": 9.9, "volume": 27025.0}, {"date": "2012-11-13", "close": 9.91, "volume": 497.0}, {"date": "2012-11-14", "close": 10.05, "volume": 2346.0}, {"date": "2012-11-15", "close": 9.95, "volume": 1455.0}, {"date": "2012-11-19", "close": 10.25, "volume": 10290.0}, {"date": "2012-11-20", "close": 10.25, "volume": 905.0}, {"date": "2012-11-21", "close": 10.2, "volume": 5794.0}, {"date": "2012-11-22", "close": 10.22, "volume": 1141.0}, {"date": "2012-11-23", "close": 9.75, "volume": 20993.0}, {"date": "2012-11-26", "close": 9.75, "volume": 8291.0}, {"date": "2012-11-27", "close": 9.75, "volume": 26430.0}, {"date": "2012-11-28", "close": 9.75, "volume": 70.0}, {"date": "2012-11-29", "close": 9.75, "volume": 5000.0}, {"date": "2012-11-30", "close": 9.72, "volume": 11420.0}, {"date": "2012-12-03", "close": 9.3, "volume": 6487.0}, {"date": "2012-12-04", "close": 9.15, "volume": 9738.0}, {"date": "2012-12-05", "close": 9.04, "volume": 3240.0}, {"date": "2012-12-06", "close": 9.3, "volume": 8122.0}, {"date": "2012-12-10", "close": 8.75, "volume": 4058.0}, {"date": "2012-12-11", "close": 9.0, "volume": 24740.0}, {"date": "2012-12-12", "close": 8.82, "volume": 11859.0}, {"date": "2012-12-13", "close": 8.8, "volume": 2450.0}, {"date": "2012-12-14", "close": 8.84, "volume": 2975.0}, {"date": "2012-12-17", "close": 8.84, "volume": 1421.0}, {"date": "2012-12-18", "close": 8.8, "volume": 15681.0}, {"date": "2012-12-19", "close": 8.76, "volume": 8966.0}, {"date": "2012-12-21", "close": 8.83, "volume": 3647.0}, {"date": "2012-12-27", "close": 9.0, "volume": 236.0}, {"date": "2013-01-02", "close": 8.76, "volume": 2167.0}, {"date": "2013-01-03", "close": 8.9, "volume": 3581.0}, {"date": "2013-01-04", "close": 8.79, "volume": 1820.0}, {"date": "2013-01-08", "close": 8.78, "volume": 6684.0}, {"date": "2013-01-09", "close": 8.77, "volume": 408747.0}, {"date": "2013-01-10", "close": 8.75, "volume": 9050.0}, {"date": "2013-01-11", "close": 9.0, "volume": 17641.0}, {"date": "2013-01-14", "close": 8.81, "volume": 5301.0}, {"date": "2013-01-15", "close": 9.08, "volume": 9460.0}, {"date": "2013-01-16", "close": 9.08, "volume": 7200.0}, {"date": "2013-01-17", "close": 9.11, "volume": 911.0}, {"date": "2013-01-18", "close": 9.11, "volume": 400.0}, {"date": "2013-01-21", "close": 9.15, "volume": 3032.0}, {"date": "2013-01-23", "close": 9.16, "volume": 617.0}, {"date": "2013-01-24", "close": 9.16, "volume": 1000.0}, {"date": "2013-01-25", "close": 9.17, "volume": 3700.0}, {"date": "2013-01-29", "close": 9.2, "volume": 500.0}, {"date": "2013-01-30", "close": 9.2, "volume": 3173.0}, {"date": "2013-01-31", "close": 9.12, "volume": 3527.0}, {"date": "2013-02-01", "close": 9.2, "volume": 2001.0}, {"date": "2013-02-04", "close": 9.13, "volume": 11582.0}, {"date": "2013-02-05", "close": 9.1, "volume": 523.0}, {"date": "2013-02-07", "close": 9.2, "volume": 888.0}, {"date": "2013-02-08", "close": 9.25, "volume": 1143.0}, {"date": "2013-02-11", "close": 9.3, "volume": 1308.0}, {"date": "2013-02-13", "close": 9.3, "volume": 1978.0}, {"date": "2013-02-14", "close": 9.2, "volume": 2666.0}, {"date": "2013-02-15", "close": 9.02, "volume": 2810.0}, {"date": "2013-02-18", "close": 8.99, "volume": 8149.0}, {"date": "2013-02-19", "close": 8.9, "volume": 2560.0}, {"date": "2013-02-20", "close": 9.05, "volume": 7149.0}, {"date": "2013-02-21", "close": 8.25, "volume": 22417.0}, {"date": "2013-02-22", "close": 8.03, "volume": 11134.0}, {"date": "2013-02-25", "close": 7.9, "volume": 11441.0}, {"date": "2013-02-26", "close": 7.95, "volume": 2835.0}, {"date": "2013-02-27", "close": 7.8, "volume": 10846.0}, {"date": "2013-02-28", "close": 7.85, "volume": 9666.0}, {"date": "2013-03-01", "close": 8.0, "volume": 7976.0}, {"date": "2013-03-04", "close": 8.2, "volume": 3576.0}, {"date": "2013-03-05", "close": 8.27, "volume": 4180.0}, {"date": "2013-03-06", "close": 8.45, "volume": 14702.0}, {"date": "2013-03-07", "close": 8.45, "volume": 836350.0}, {"date": "2013-03-08", "close": 8.43, "volume": 17049.0}, {"date": "2013-03-12", "close": 8.3, "volume": 45582.0}, {"date": "2013-03-13", "close": 8.2, "volume": 5873.0}, {"date": "2013-03-14", "close": 8.3, "volume": 900.0}, {"date": "2013-03-15", "close": 8.05, "volume": 800.0}, {"date": "2013-03-18", "close": 8.25, "volume": 16263.0}, {"date": "2013-03-19", "close": 8.25, "volume": 1237.0}, {"date": "2013-03-20", "close": 8.25, "volume": 56095.0}, {"date": "2013-03-21", "close": 8.25, "volume": 1757.0}, {"date": "2013-03-22", "close": 8.2, "volume": 5226.0}, {"date": "2013-03-25", "close": 8.2, "volume": 5000.0}, {"date": "2013-03-26", "close": 8.1, "volume": 15262.0}, {"date": "2013-03-27", "close": 8.01, "volume": 972.0}, {"date": "2013-03-28", "close": 8.15, "volume": 6595.0}, {"date": "2013-04-03", "close": 8.15, "volume": 25017.0}, {"date": "2013-04-04", "close": 8.0, "volume": 1123.0}, {"date": "2013-04-05", "close": 8.2, "volume": 6969.0}, {"date": "2013-04-08", "close": 8.25, "volume": 150.0}, {"date": "2013-04-09", "close": 8.15, "volume": 3124.0}, {"date": "2013-04-10", "close": 8.29, "volume": 2750.0}, {"date": "2013-04-11", "close": 8.2, "volume": 1034.0}, {"date": "2013-04-12", "close": 8.5, "volume": 5519.0}, {"date": "2013-04-15", "close": 8.5, "volume": 2500.0}, {"date": "2013-04-16", "close": 8.5, "volume": 4250.0}, {"date": "2013-04-18", "close": 8.69, "volume": 7642.0}, {"date": "2013-04-19", "close": 8.5, "volume": 268.0}, {"date": "2013-04-22", "close": 8.5, "volume": 895.0}, {"date": "2013-04-23", "close": 8.5, "volume": 158.0}, {"date": "2013-04-24", "close": 8.4, "volume": 1299.0}, {"date": "2013-04-26", "close": 8.42, "volume": 5000.0}, {"date": "2013-04-29", "close": 8.4, "volume": 6650.0}, {"date": "2013-04-30", "close": 8.4, "volume": 2135.0}, {"date": "2013-05-01", "close": 8.47, "volume": 6400.0}, {"date": "2013-05-02", "close": 8.46, "volume": 11149.0}, {"date": "2013-05-03", "close": 8.4, "volume": 19829.0}, {"date": "2013-05-06", "close": 8.35, "volume": 4938.0}, {"date": "2013-05-07", "close": 8.35, "volume": 51444.0}, {"date": "2013-05-08", "close": 8.35, "volume": 64327.0}, {"date": "2013-05-09", "close": 8.55, "volume": 17806.0}, {"date": "2013-05-10", "close": 8.65, "volume": 16912.0}, {"date": "2013-05-13", "close": 8.99, "volume": 7000.0}, {"date": "2013-05-14", "close": 8.8, "volume": 4108.0}, {"date": "2013-05-15", "close": 8.65, "volume": 103850.0}, {"date": "2013-05-16", "close": 8.66, "volume": 111821.0}, {"date": "2013-05-17", "close": 9.0, "volume": 5865.0}, {"date": "2013-05-20", "close": 8.99, "volume": 1145.0}, {"date": "2013-05-21", "close": 8.9, "volume": 6353.0}, {"date": "2013-05-22", "close": 8.95, "volume": 58533.0}, {"date": "2013-05-23", "close": 8.7, "volume": 45371.0}, {"date": "2013-05-24", "close": 8.5, "volume": 21013.0}, {"date": "2013-05-27", "close": 8.5, "volume": 20848.0}, {"date": "2013-05-28", "close": 8.6, "volume": 125019.0}, {"date": "2013-05-29", "close": 8.45, "volume": 52140.0}, {"date": "2013-05-30", "close": 8.45, "volume": 3942.0}, {"date": "2013-05-31", "close": 8.5, "volume": 53555.0}, {"date": "2013-06-03", "close": 8.5, "volume": 6975.0}, {"date": "2013-06-04", "close": 8.6, "volume": 3504.0}, {"date": "2013-06-05", "close": 8.6, "volume": 2804.0}, {"date": "2013-06-06", "close": 8.52, "volume": 2500.0}, {"date": "2013-06-07", "close": 8.45, "volume": 7628.0}, {"date": "2013-06-11", "close": 8.2, "volume": 25635.0}, {"date": "2013-06-12", "close": 8.2, "volume": 1000.0}, {"date": "2013-06-13", "close": 8.25, "volume": 4291.0}, {"date": "2013-06-14", "close": 8.6, "volume": 50657.0}, {"date": "2013-06-17", "close": 8.5, "volume": 4934.0}, {"date": "2013-06-18", "close": 7.7, "volume": 36178.0}, {"date": "2013-06-19", "close": 7.7, "volume": 38107.0}, {"date": "2013-06-20", "close": 7.63, "volume": 7616.0}, {"date": "2013-06-21", "close": 7.47, "volume": 20292.0}, {"date": "2013-06-24", "close": 7.5, "volume": 8873.0}, {"date": "2013-06-25", "close": 7.5, "volume": 610.0}, {"date": "2013-06-26", "close": 7.32, "volume": 152754.0}, {"date": "2013-06-27", "close": 7.6, "volume": 11576.0}, {"date": "2013-06-28", "close": 7.91, "volume": 6095.0}, {"date": "2013-07-01", "close": 8.1, "volume": 6558.0}, {"date": "2013-07-02", "close": 8.0, "volume": 8791.0}, {"date": "2013-07-03", "close": 8.0, "volume": 4.0}, {"date": "2013-07-04", "close": 8.15, "volume": 9702.0}, {"date": "2013-07-05", "close": 8.3, "volume": 4449.0}, {"date": "2013-07-08", "close": 8.58, "volume": 15032.0}, {"date": "2013-07-09", "close": 8.47, "volume": 5025.0}, {"date": "2013-07-10", "close": 8.5, "volume": 1466.0}, {"date": "2013-07-11", "close": 8.46, "volume": 13466.0}, {"date": "2013-07-12", "close": 8.5, "volume": 3413.0}, {"date": "2013-07-15", "close": 8.45, "volume": 15599.0}, {"date": "2013-07-16", "close": 8.5, "volume": 147.0}, {"date": "2013-07-18", "close": 8.71, "volume": 2454.0}, {"date": "2013-07-19", "close": 8.7, "volume": 4807.0}, {"date": "2013-07-22", "close": 8.57, "volume": 1734.0}, {"date": "2013-07-23", "close": 8.57, "volume": 2123.0}, {"date": "2013-07-24", "close": 8.43, "volume": 3151.0}, {"date": "2013-07-25", "close": 8.0, "volume": 9654.0}, {"date": "2013-07-26", "close": 8.15, "volume": 3460.0}, {"date": "2013-07-29", "close": 8.12, "volume": 1400.0}, {"date": "2013-07-31", "close": 8.0, "volume": 1900.0}, {"date": "2013-08-01", "close": 8.0, "volume": 266.0}, {"date": "2013-08-02", "close": 8.1, "volume": 5108.0}, {"date": "2013-08-06", "close": 8.0, "volume": 5389.0}, {"date": "2013-08-07", "close": 8.0, "volume": 6217.0}, {"date": "2013-08-08", "close": 7.95, "volume": 4166.0}, {"date": "2013-08-09", "close": 8.0, "volume": 5500.0}, {"date": "2013-08-14", "close": 7.98, "volume": 3290.0}, {"date": "2013-08-15", "close": 8.1, "volume": 9176.0}, {"date": "2013-08-19", "close": 8.1, "volume": 2100.0}, {"date": "2013-08-20", "close": 8.11, "volume": 7550.0}, {"date": "2013-08-21", "close": 8.1, "volume": 600.0}, {"date": "2013-08-22", "close": 7.75, "volume": 270500.0}, {"date": "2013-08-23", "close": 7.43, "volume": 78249.0}, {"date": "2013-08-26", "close": 7.38, "volume": 98805.0}, {"date": "2013-08-27", "close": 7.4, "volume": 113352.0}, {"date": "2013-08-29", "close": 7.4, "volume": 751.0}, {"date": "2013-08-30", "close": 7.5, "volume": 500.0}, {"date": "2013-09-02", "close": 7.7, "volume": 2215.0}, {"date": "2013-09-03", "close": 7.7, "volume": 1000.0}, {"date": "2013-09-04", "close": 7.7, "volume": 1801.0}, {"date": "2013-09-09", "close": 7.4, "volume": 15427.0}, {"date": "2013-09-10", "close": 7.36, "volume": 102352.0}, {"date": "2013-09-11", "close": 7.6, "volume": 26039.0}, {"date": "2013-09-12", "close": 7.6, "volume": 31674.0}, {"date": "2013-09-13", "close": 7.6, "volume": 6947.0}, {"date": "2013-09-16", "close": 7.56, "volume": 4395.0}, {"date": "2013-09-17", "close": 7.65, "volume": 19610.0}, {"date": "2013-09-18", "close": 7.6, "volume": 31217.0}, {"date": "2013-09-19", "close": 7.7, "volume": 7948.0}, {"date": "2013-09-20", "close": 7.7, "volume": 4071.0}, {"date": "2013-09-23", "close": 7.7, "volume": 4100.0}, {"date": "2013-09-24", "close": 7.7, "volume": 7820.0}, {"date": "2013-09-25", "close": 7.56, "volume": 3941.0}, {"date": "2013-09-26", "close": 7.7, "volume": 14225.0}, {"date": "2013-09-27", "close": 7.99, "volume": 54528.0}, {"date": "2013-09-30", "close": 7.95, "volume": 5831.0}, {"date": "2013-10-01", "close": 7.95, "volume": 62397.0}, {"date": "2013-10-02", "close": 8.0, "volume": 11368.0}, {"date": "2013-10-03", "close": 8.01, "volume": 1966.0}, {"date": "2013-10-04", "close": 7.9, "volume": 10442.0}, {"date": "2013-10-08", "close": 8.05, "volume": 3041.0}, {"date": "2013-10-09", "close": 8.0, "volume": 19329.0}, {"date": "2013-10-10", "close": 7.99, "volume": 4559.0}, {"date": "2013-10-11", "close": 8.0, "volume": 26906.0}, {"date": "2013-10-14", "close": 8.0, "volume": 4038.0}, {"date": "2013-10-15", "close": 8.1, "volume": 26491.0}, {"date": "2013-10-16", "close": 8.1, "volume": 14370.0}, {"date": "2013-10-17", "close": 8.5, "volume": 23560.0}, {"date": "2013-10-18", "close": 8.5, "volume": 5044.0}, {"date": "2013-10-21", "close": 8.5, "volume": 3539.0}, {"date": "2013-10-23", "close": 8.54, "volume": 9942.0}, {"date": "2013-10-24", "close": 8.54, "volume": 690.0}, {"date": "2013-10-25", "close": 8.58, "volume": 9362.0}, {"date": "2013-10-28", "close": 8.9, "volume": 5698.0}, {"date": "2013-10-29", "close": 8.84, "volume": 44.0}, {"date": "2013-10-30", "close": 8.78, "volume": 1891.0}, {"date": "2013-10-31", "close": 8.46, "volume": 28367.0}, {"date": "2013-11-01", "close": 8.5, "volume": 5011.0}, {"date": "2013-11-04", "close": 8.5, "volume": 692.0}, {"date": "2013-11-05", "close": 8.45, "volume": 2029.0}, {"date": "2013-11-06", "close": 8.41, "volume": 2358.0}, {"date": "2013-11-07", "close": 8.42, "volume": 32042.0}, {"date": "2013-11-08", "close": 8.5, "volume": 12925.0}, {"date": "2013-11-11", "close": 8.5, "volume": 2148.0}, {"date": "2013-11-12", "close": 8.45, "volume": 1738.0}, {"date": "2013-11-13", "close": 8.45, "volume": 9320.0}, {"date": "2013-11-14", "close": 8.45, "volume": 1493.0}, {"date": "2013-11-15", "close": 8.45, "volume": 2190.0}, {"date": "2013-11-18", "close": 8.39, "volume": 1929.0}, {"date": "2013-11-19", "close": 8.26, "volume": 5090.0}, {"date": "2013-11-20", "close": 8.38, "volume": 1644.0}, {"date": "2013-11-21", "close": 8.0, "volume": 5846.0}, {"date": "2013-11-22", "close": 8.35, "volume": 6627.0}, {"date": "2013-11-25", "close": 8.0, "volume": 9733.0}, {"date": "2013-11-26", "close": 8.0, "volume": 20102.0}, {"date": "2013-11-27", "close": 8.0, "volume": 34600.0}, {"date": "2013-11-28", "close": 8.1, "volume": 18912.0}, {"date": "2013-11-29", "close": 8.05, "volume": 27261.0}, {"date": "2013-12-02", "close": 8.0, "volume": 6776.0}, {"date": "2013-12-03", "close": 8.14, "volume": 22867.0}, {"date": "2013-12-04", "close": 8.35, "volume": 4714.0}, {"date": "2013-12-05", "close": 8.5, "volume": 3814.0}, {"date": "2013-12-06", "close": 8.0, "volume": 5946.0}, {"date": "2013-12-09", "close": 8.4, "volume": 1480.0}, {"date": "2013-12-10", "close": 8.25, "volume": 2788.0}, {"date": "2013-12-11", "close": 8.25, "volume": 15215.0}, {"date": "2013-12-12", "close": 8.0, "volume": 16268.0}, {"date": "2013-12-13", "close": 7.9, "volume": 13542.0}, {"date": "2013-12-16", "close": 8.25, "volume": 922.0}, {"date": "2013-12-17", "close": 8.25, "volume": 295.0}, {"date": "2013-12-18", "close": 8.22, "volume": 1115.0}, {"date": "2013-12-19", "close": 8.22, "volume": 68.0}, {"date": "2013-12-20", "close": 8.22, "volume": 825.0}, {"date": "2013-12-23", "close": 8.22, "volume": 1163.0}, {"date": "2013-12-27", "close": 8.44, "volume": 681.0}, {"date": "2014-01-02", "close": 8.6, "volume": 7079.0}, {"date": "2014-01-06", "close": 8.49, "volume": 536.0}, {"date": "2014-01-07", "close": 8.58, "volume": 1840.0}, {"date": "2014-01-08", "close": 8.6, "volume": 7437.0}, {"date": "2014-01-09", "close": 8.61, "volume": 2020.0}, {"date": "2014-01-10", "close": 8.58, "volume": 425.0}, {"date": "2014-01-14", "close": 8.55, "volume": 2302.0}, {"date": "2014-01-16", "close": 8.5, "volume": 447.0}, {"date": "2014-01-17", "close": 8.28, "volume": 562.0}, {"date": "2014-01-20", "close": 8.36, "volume": 388.0}, {"date": "2014-01-21", "close": 8.19, "volume": 31.0}, {"date": "2014-01-22", "close": 8.2, "volume": 6756.0}, {"date": "2014-01-23", "close": 8.36, "volume": 10052.0}, {"date": "2014-01-24", "close": 8.33, "volume": 31.0}, {"date": "2014-01-28", "close": 8.29, "volume": 9488.0}, {"date": "2014-01-29", "close": 8.32, "volume": 14061.0}, {"date": "2014-01-31", "close": 8.27, "volume": 1461.0}, {"date": "2014-02-03", "close": 8.3, "volume": 6526.0}, {"date": "2014-02-04", "close": 8.2, "volume": 16325.0}, {"date": "2014-02-05", "close": 8.26, "volume": 1280.0}, {"date": "2014-02-06", "close": 8.26, "volume": 1708.0}, {"date": "2014-02-07", "close": 8.26, "volume": 43071.0}, {"date": "2014-02-10", "close": 8.26, "volume": 14382.0}, {"date": "2014-02-11", "close": 8.3, "volume": 973.0}, {"date": "2014-02-12", "close": 8.44, "volume": 3590.0}, {"date": "2014-02-13", "close": 8.3, "volume": 24382.0}, {"date": "2014-02-14", "close": 8.3, "volume": 700.0}, {"date": "2014-02-17", "close": 8.44, "volume": 92.0}, {"date": "2014-02-18", "close": 8.4, "volume": 2964.0}, {"date": "2014-02-19", "close": 8.4, "volume": 1874.0}, {"date": "2014-02-20", "close": 8.3, "volume": 1922.0}, {"date": "2014-02-21", "close": 8.3, "volume": 6906.0}, {"date": "2014-02-24", "close": 8.25, "volume": 2261.0}, {"date": "2014-02-25", "close": 8.22, "volume": 3055.0}, {"date": "2014-02-26", "close": 8.37, "volume": 2369.0}, {"date": "2014-02-27", "close": 8.1, "volume": 140491.0}, {"date": "2014-02-28", "close": 8.2, "volume": 6877.0}, {"date": "2014-03-03", "close": 7.95, "volume": 1234.0}, {"date": "2014-03-04", "close": 8.0, "volume": 5077.0}, {"date": "2014-03-05", "close": 7.9, "volume": 7337.0}, {"date": "2014-03-06", "close": 8.0, "volume": 3303.0}, {"date": "2014-03-07", "close": 8.01, "volume": 2384.0}, {"date": "2014-03-10", "close": 8.08, "volume": 3883.0}, {"date": "2014-03-11", "close": 8.1, "volume": 3128.0}, {"date": "2014-03-12", "close": 8.2, "volume": 3821.0}, {"date": "2014-03-13", "close": 8.2, "volume": 679.0}, {"date": "2014-03-14", "close": 8.2, "volume": 1539.0}, {"date": "2014-03-17", "close": 8.3, "volume": 1046.0}, {"date": "2014-03-18", "close": 8.3, "volume": 1715.0}, {"date": "2014-03-19", "close": 8.24, "volume": 1730.0}, {"date": "2014-03-20", "close": 8.2, "volume": 3252.0}, {"date": "2014-03-21", "close": 8.2, "volume": 155.0}, {"date": "2014-03-24", "close": 8.2, "volume": 6092.0}, {"date": "2014-03-25", "close": 8.1, "volume": 10069.0}, {"date": "2014-03-26", "close": 8.28, "volume": 1463.0}, {"date": "2014-03-27", "close": 8.25, "volume": 14325.0}, {"date": "2014-03-28", "close": 8.11, "volume": 900.0}, {"date": "2014-03-31", "close": 8.19, "volume": 4236.0}, {"date": "2014-04-01", "close": 8.14, "volume": 467.0}, {"date": "2014-04-02", "close": 8.15, "volume": 117023.0}, {"date": "2014-04-03", "close": 8.05, "volume": 100.0}, {"date": "2014-04-04", "close": 8.1, "volume": 2431.0}, {"date": "2014-04-07", "close": 8.1, "volume": 5083.0}, {"date": "2014-04-08", "close": 8.1, "volume": 10.0}, {"date": "2014-04-09", "close": 8.0, "volume": 476.0}, {"date": "2014-04-11", "close": 8.06, "volume": 460.0}, {"date": "2014-04-14", "close": 8.06, "volume": 114.0}, {"date": "2014-04-15", "close": 8.05, "volume": 75531.0}, {"date": "2014-04-16", "close": 8.01, "volume": 120033.0}, {"date": "2014-04-22", "close": 7.8, "volume": 716.0}, {"date": "2014-04-24", "close": 8.2, "volume": 8778.0}, {"date": "2014-04-28", "close": 8.1, "volume": 72.0}, {"date": "2014-04-29", "close": 8.1, "volume": 614.0}, {"date": "2014-04-30", "close": 8.0, "volume": 1000.0}, {"date": "2014-05-05", "close": 7.8, "volume": 1000.0}, {"date": "2014-05-08", "close": 7.7, "volume": 2000.0}, {"date": "2014-05-09", "close": 7.85, "volume": 2504.0}, {"date": "2014-05-12", "close": 7.4, "volume": 1300.0}, {"date": "2014-05-13", "close": 7.32, "volume": 1000.0}, {"date": "2014-05-14", "close": 7.32, "volume": 780.0}, {"date": "2014-05-15", "close": 7.16, "volume": 3603.0}, {"date": "2014-05-16", "close": 7.1, "volume": 1767.0}, {"date": "2014-05-19", "close": 7.11, "volume": 201.0}, {"date": "2014-05-22", "close": 7.25, "volume": 5582.0}, {"date": "2014-05-23", "close": 7.25, "volume": 2454.0}, {"date": "2014-05-26", "close": 7.2, "volume": 3166.0}, {"date": "2014-05-27", "close": 7.2, "volume": 10381.0}, {"date": "2014-05-28", "close": 7.36, "volume": 364.0}, {"date": "2014-05-29", "close": 7.85, "volume": 2817.0}, {"date": "2014-06-02", "close": 7.7, "volume": 564.0}, {"date": "2014-06-04", "close": 7.2, "volume": 1854.0}, {"date": "2014-06-05", "close": 7.26, "volume": 3500.0}, {"date": "2014-06-10", "close": 7.2, "volume": 1780.0}, {"date": "2014-06-11", "close": 7.0, "volume": 16625.0}, {"date": "2014-06-12", "close": 7.1, "volume": 1500.0}, {"date": "2014-06-13", "close": 7.0, "volume": 7859.0}, {"date": "2014-06-16", "close": 7.0, "volume": 151.0}, {"date": "2014-06-18", "close": 7.02, "volume": 2000.0}, {"date": "2014-06-19", "close": 7.01, "volume": 6887.0}, {"date": "2014-06-20", "close": 6.9, "volume": 382.0}, {"date": "2014-06-23", "close": 6.0, "volume": 33282.0}, {"date": "2014-06-24", "close": 6.0, "volume": 18450.0}, {"date": "2014-06-26", "close": 5.89, "volume": 3185.0}, {"date": "2014-06-27", "close": 5.81, "volume": 3389.0}, {"date": "2014-06-30", "close": 5.8, "volume": 2933.0}, {"date": "2014-07-01", "close": 5.7, "volume": 1750.0}, {"date": "2014-07-02", "close": 5.75, "volume": 800.0}, {"date": "2014-07-03", "close": 5.51, "volume": 4810.0}, {"date": "2014-07-04", "close": 5.52, "volume": 11428.0}, {"date": "2014-07-09", "close": 5.52, "volume": 4206.0}, {"date": "2014-07-10", "close": 5.5, "volume": 15524.0}, {"date": "2014-07-14", "close": 5.7, "volume": 1150.0}, {"date": "2014-07-16", "close": 5.95, "volume": 505.0}, {"date": "2014-07-17", "close": 5.95, "volume": 824.0}, {"date": "2014-07-21", "close": 5.8, "volume": 10417.0}, {"date": "2014-07-22", "close": 5.5, "volume": 19180.0}, {"date": "2014-07-23", "close": 5.4, "volume": 1500.0}, {"date": "2014-07-24", "close": 5.4, "volume": 2808.0}, {"date": "2014-07-25", "close": 5.5, "volume": 2370.0}, {"date": "2014-07-28", "close": 5.6, "volume": 3241.0}, {"date": "2014-07-30", "close": 5.77, "volume": 3553.0}, {"date": "2014-07-31", "close": 5.8, "volume": 720.0}, {"date": "2014-08-01", "close": 5.7, "volume": 6042.0}, {"date": "2014-08-04", "close": 5.5, "volume": 9242.0}, {"date": "2014-08-05", "close": 5.4, "volume": 269.0}, {"date": "2014-08-06", "close": 5.5, "volume": 1427.0}, {"date": "2014-08-07", "close": 5.3, "volume": 180.0}, {"date": "2014-08-08", "close": 5.3, "volume": 3000.0}, {"date": "2014-08-12", "close": 5.22, "volume": 7802.0}, {"date": "2014-08-14", "close": 5.2, "volume": 10850.0}, {"date": "2014-08-15", "close": 5.2, "volume": 15500.0}, {"date": "2014-08-18", "close": 5.2, "volume": 6000.0}, {"date": "2014-08-19", "close": 5.2, "volume": 12834.0}, {"date": "2014-08-20", "close": 5.17, "volume": 600.0}, {"date": "2014-08-22", "close": 5.17, "volume": 13700.0}, {"date": "2014-08-25", "close": 5.15, "volume": 1673.0}, {"date": "2014-08-26", "close": 5.15, "volume": 1747.0}, {"date": "2014-08-27", "close": 5.2, "volume": 676.0}, {"date": "2014-08-28", "close": 4.64, "volume": 37203.0}, {"date": "2014-08-29", "close": 4.8, "volume": 28412.0}, {"date": "2014-09-01", "close": 4.75, "volume": 17996.0}, {"date": "2014-09-02", "close": 5.0, "volume": 16170.0}, {"date": "2014-09-03", "close": 5.04, "volume": 14000.0}, {"date": "2014-09-04", "close": 5.9, "volume": 58134.0}, {"date": "2014-09-05", "close": 5.7, "volume": 1000.0}, {"date": "2014-09-08", "close": 5.45, "volume": 4846.0}, {"date": "2014-09-09", "close": 5.45, "volume": 1300.0}, {"date": "2014-09-10", "close": 5.45, "volume": 17441.0}, {"date": "2014-09-11", "close": 5.4, "volume": 21550.0}, {"date": "2014-09-15", "close": 5.4, "volume": 2000.0}, {"date": "2014-09-16", "close": 5.36, "volume": 3825.0}, {"date": "2014-09-17", "close": 5.4, "volume": 4000.0}, {"date": "2014-09-22", "close": 5.3, "volume": 1500.0}, {"date": "2014-09-23", "close": 5.25, "volume": 660.0}, {"date": "2014-09-24", "close": 5.3, "volume": 500.0}, {"date": "2014-09-25", "close": 5.3, "volume": 6108.0}, {"date": "2014-09-26", "close": 5.3, "volume": 2000.0}, {"date": "2014-09-29", "close": 5.5, "volume": 975.0}, {"date": "2014-09-30", "close": 5.31, "volume": 8549.0}, {"date": "2014-10-01", "close": 5.31, "volume": 226.0}, {"date": "2014-10-02", "close": 5.3, "volume": 10200.0}, {"date": "2014-10-03", "close": 5.3, "volume": 4000.0}, {"date": "2014-10-06", "close": 5.42, "volume": 1587.0}, {"date": "2014-10-07", "close": 5.39, "volume": 927.0}, {"date": "2014-10-09", "close": 5.4, "volume": 5000.0}, {"date": "2014-10-10", "close": 5.33, "volume": 8280.0}, {"date": "2014-10-13", "close": 5.33, "volume": 15200.0}, {"date": "2014-10-14", "close": 5.38, "volume": 11400.0}, {"date": "2014-10-15", "close": 5.38, "volume": 4500.0}, {"date": "2014-10-16", "close": 5.34, "volume": 6691.0}, {"date": "2014-10-20", "close": 5.34, "volume": 400.0}, {"date": "2014-10-21", "close": 5.3, "volume": 3200.0}, {"date": "2014-10-24", "close": 5.3, "volume": 2400.0}, {"date": "2014-10-27", "close": 5.33, "volume": 1700.0}, {"date": "2014-10-28", "close": 5.35, "volume": 7904.0}, {"date": "2014-10-29", "close": 5.39, "volume": 7200.0}, {"date": "2014-10-30", "close": 5.33, "volume": 5078.0}, {"date": "2014-10-31", "close": 5.33, "volume": 13085.0}, {"date": "2014-11-03", "close": 5.34, "volume": 1229.0}, {"date": "2014-11-04", "close": 5.35, "volume": 9896.0}, {"date": "2014-11-05", "close": 5.33, "volume": 2049.0}, {"date": "2014-11-10", "close": 5.0, "volume": 2219.0}, {"date": "2014-11-12", "close": 5.01, "volume": 7000.0}, {"date": "2014-11-17", "close": 5.01, "volume": 3276.0}, {"date": "2014-11-19", "close": 5.17, "volume": 43540.0}, {"date": "2014-11-20", "close": 5.18, "volume": 520.0}, {"date": "2014-11-21", "close": 5.18, "volume": 246.0}, {"date": "2014-11-24", "close": 5.25, "volume": 4896.0}, {"date": "2014-11-25", "close": 5.3, "volume": 1710.0}, {"date": "2014-11-26", "close": 5.25, "volume": 1450.0}, {"date": "2014-11-27", "close": 5.0, "volume": 5800.0}, {"date": "2014-11-28", "close": 5.0, "volume": 3313.0}, {"date": "2014-12-01", "close": 5.0, "volume": 8700.0}, {"date": "2014-12-02", "close": 5.0, "volume": 5745.0}, {"date": "2014-12-03", "close": 4.92, "volume": 90.0}, {"date": "2014-12-04", "close": 5.1, "volume": 1000.0}, {"date": "2014-12-09", "close": 5.0, "volume": 12331.0}, {"date": "2014-12-10", "close": 5.0, "volume": 4300.0}, {"date": "2014-12-11", "close": 5.05, "volume": 4729.0}, {"date": "2014-12-12", "close": 5.0, "volume": 3000.0}, {"date": "2014-12-15", "close": 5.0, "volume": 600.0}, {"date": "2014-12-16", "close": 5.0, "volume": 4000.0}, {"date": "2014-12-18", "close": 5.01, "volume": 4200.0}, {"date": "2014-12-19", "close": 5.05, "volume": 4294.0}, {"date": "2014-12-22", "close": 5.1, "volume": 1820.0}, {"date": "2014-12-29", "close": 5.0, "volume": 1000.0}, {"date": "2014-12-31", "close": 4.91, "volume": 1000.0}, {"date": "2015-01-05", "close": 5.05, "volume": 11170.0}, {"date": "2015-01-06", "close": 5.05, "volume": 2064.0}, {"date": "2015-01-09", "close": 5.05, "volume": 1550.0}, {"date": "2015-01-12", "close": 5.05, "volume": 2500.0}, {"date": "2015-01-13", "close": 5.05, "volume": 1785.0}, {"date": "2015-01-14", "close": 5.05, "volume": 400.0}, {"date": "2015-01-16", "close": 4.9, "volume": 153.0}, {"date": "2015-01-19", "close": 5.0, "volume": 2600.0}, {"date": "2015-01-20", "close": 5.1, "volume": 3712.0}, {"date": "2015-01-22", "close": 5.13, "volume": 1910.0}, {"date": "2015-01-27", "close": 5.0, "volume": 1400.0}, {"date": "2015-01-28", "close": 5.0, "volume": 100.0}, {"date": "2015-01-29", "close": 5.0, "volume": 2440.0}, {"date": "2015-01-30", "close": 5.02, "volume": 962.0}, {"date": "2015-02-03", "close": 5.18, "volume": 1936.0}, {"date": "2015-02-04", "close": 5.18, "volume": 1124.0}, {"date": "2015-02-05", "close": 5.06, "volume": 380.0}, {"date": "2015-02-06", "close": 4.9, "volume": 3294.0}, {"date": "2015-02-09", "close": 4.9, "volume": 2000.0}, {"date": "2015-02-11", "close": 5.1, "volume": 3500.0}, {"date": "2015-02-12", "close": 5.15, "volume": 2000.0}, {"date": "2015-02-13", "close": 5.1, "volume": 5000.0}, {"date": "2015-02-16", "close": 5.1, "volume": 6700.0}, {"date": "2015-02-17", "close": 5.1, "volume": 10000.0}, {"date": "2015-02-18", "close": 5.1, "volume": 185.0}, {"date": "2015-02-19", "close": 5.1, "volume": 5300.0}, {"date": "2015-02-20", "close": 5.1, "volume": 1500.0}, {"date": "2015-02-24", "close": 5.11, "volume": 200.0}, {"date": "2015-02-25", "close": 5.15, "volume": 3400.0}, {"date": "2015-02-26", "close": 5.0, "volume": 6124.0}, {"date": "2015-03-03", "close": 4.8, "volume": 2200.0}, {"date": "2015-03-04", "close": 4.8, "volume": 15301.0}, {"date": "2015-03-05", "close": 4.8, "volume": 2000.0}, {"date": "2015-03-06", "close": 4.8, "volume": 21100.0}, {"date": "2015-03-09", "close": 4.85, "volume": 4200.0}, {"date": "2015-03-11", "close": 4.8, "volume": 400.0}, {"date": "2015-03-12", "close": 4.8, "volume": 1100.0}, {"date": "2015-03-16", "close": 4.8, "volume": 9404.0}, {"date": "2015-03-17", "close": 4.8, "volume": 12109.0}, {"date": "2015-03-18", "close": 4.8, "volume": 1105.0}, {"date": "2015-03-19", "close": 5.0, "volume": 7869.0}, {"date": "2015-03-20", "close": 5.05, "volume": 1000.0}, {"date": "2015-03-23", "close": 5.1, "volume": 34900.0}, {"date": "2015-03-24", "close": 5.2, "volume": 5000.0}, {"date": "2015-03-25", "close": 5.25, "volume": 4404.0}, {"date": "2015-03-26", "close": 5.25, "volume": 190.0}, {"date": "2015-03-30", "close": 4.99, "volume": 101.0}, {"date": "2015-03-31", "close": 5.0, "volume": 71110.0}, {"date": "2015-04-02", "close": 4.95, "volume": 5410.0}, {"date": "2015-04-07", "close": 4.95, "volume": 4000.0}, {"date": "2015-04-09", "close": 4.95, "volume": 4800.0}, {"date": "2015-04-10", "close": 4.9, "volume": 9280.0}, {"date": "2015-04-14", "close": 4.8, "volume": 1058.0}, {"date": "2015-04-15", "close": 4.6, "volume": 228.0}, {"date": "2015-04-16", "close": 4.8, "volume": 3036625.0}, {"date": "2015-04-17", "close": 5.41, "volume": 139164.0}, {"date": "2015-04-21", "close": 5.28, "volume": 6616.0}, {"date": "2015-04-22", "close": 5.28, "volume": 6148.0}, {"date": "2015-04-23", "close": 5.28, "volume": 400.0}, {"date": "2015-04-24", "close": 5.3, "volume": 5540.0}, {"date": "2015-04-27", "close": 5.32, "volume": 3976.0}, {"date": "2015-04-28", "close": 5.39, "volume": 880.0}, {"date": "2015-04-29", "close": 5.41, "volume": 2300.0}, {"date": "2015-04-30", "close": 5.28, "volume": 2466.0}, {"date": "2015-05-01", "close": 5.35, "volume": 110000.0}, {"date": "2015-05-04", "close": 5.31, "volume": 1000.0}, {"date": "2015-05-05", "close": 5.31, "volume": 2000.0}, {"date": "2015-05-08", "close": 5.4, "volume": 589.0}, {"date": "2015-05-13", "close": 5.37, "volume": 3000.0}, {"date": "2015-05-14", "close": 5.4, "volume": 1446.0}, {"date": "2015-05-15", "close": 5.4, "volume": 5131.0}, {"date": "2015-05-18", "close": 5.4, "volume": 1350.0}, {"date": "2015-05-19", "close": 5.41, "volume": 800.0}, {"date": "2015-05-20", "close": 5.41, "volume": 945.0}, {"date": "2015-05-21", "close": 5.45, "volume": 1675.0}, {"date": "2015-05-22", "close": 5.41, "volume": 4410.0}, {"date": "2015-05-25", "close": 5.5, "volume": 3311.0}, {"date": "2015-05-26", "close": 5.5, "volume": 4700.0}, {"date": "2015-05-28", "close": 5.5, "volume": 1369.0}, {"date": "2015-06-01", "close": 5.88, "volume": 15189.0}, {"date": "2015-06-03", "close": 6.0, "volume": 11380.0}, {"date": "2015-06-04", "close": 6.0, "volume": 5000.0}, {"date": "2015-06-05", "close": 6.0, "volume": 62250.0}, {"date": "2015-06-09", "close": 6.0, "volume": 3000.0}, {"date": "2015-06-10", "close": 6.3, "volume": 13334.0}, {"date": "2015-06-11", "close": 6.19, "volume": 157919.0}, {"date": "2015-06-15", "close": 6.25, "volume": 2222.0}, {"date": "2015-06-16", "close": 5.93, "volume": 2619.0}, {"date": "2015-06-17", "close": 6.1, "volume": 1951.0}, {"date": "2015-06-22", "close": 6.1, "volume": 1568.0}, {"date": "2015-06-23", "close": 6.2, "volume": 1350.0}, {"date": "2015-06-24", "close": 6.1, "volume": 833.0}, {"date": "2015-06-25", "close": 6.1, "volume": 1167.0}, {"date": "2015-06-29", "close": 6.25, "volume": 5000.0}, {"date": "2015-06-30", "close": 6.15, "volume": 1600.0}, {"date": "2015-07-07", "close": 6.15, "volume": 600.0}, {"date": "2015-07-08", "close": 6.15, "volume": 485.0}, {"date": "2015-07-09", "close": 5.95, "volume": 2101.0}, {"date": "2015-07-10", "close": 5.95, "volume": 239.0}, {"date": "2015-07-13", "close": 5.95, "volume": 6647.0}, {"date": "2015-07-15", "close": 5.97, "volume": 1767.0}, {"date": "2015-07-17", "close": 5.97, "volume": 4986.0}, {"date": "2015-07-20", "close": 6.01, "volume": 1166.0}, {"date": "2015-07-22", "close": 5.95, "volume": 7913.0}, {"date": "2015-07-27", "close": 6.0, "volume": 6444.0}, {"date": "2015-07-28", "close": 6.0, "volume": 2866.0}, {"date": "2015-07-29", "close": 6.15, "volume": 10774.0}, {"date": "2015-07-31", "close": 6.16, "volume": 1125.0}, {"date": "2015-08-03", "close": 6.25, "volume": 3500.0}, {"date": "2015-08-04", "close": 6.0, "volume": 580.0}, {"date": "2015-08-06", "close": 6.05, "volume": 6000.0}, {"date": "2015-08-07", "close": 6.07, "volume": 130.0}, {"date": "2015-08-10", "close": 6.5, "volume": 79556.0}, {"date": "2015-08-11", "close": 6.51, "volume": 500.0}, {"date": "2015-08-14", "close": 6.68, "volume": 150.0}, {"date": "2015-08-17", "close": 6.9, "volume": 7456.0}, {"date": "2015-08-18", "close": 7.5, "volume": 8851.0}, {"date": "2015-08-19", "close": 7.43, "volume": 1005.0}, {"date": "2015-08-20", "close": 7.2, "volume": 4331.0}, {"date": "2015-08-21", "close": 7.3, "volume": 145.0}, {"date": "2015-08-24", "close": 7.04, "volume": 7335.0}, {"date": "2015-08-25", "close": 7.1, "volume": 4010.0}, {"date": "2015-08-26", "close": 7.69, "volume": 8672.0}, {"date": "2015-08-27", "close": 8.03, "volume": 14990.0}, {"date": "2015-08-28", "close": 8.1, "volume": 1765.0}, {"date": "2015-08-31", "close": 7.65, "volume": 9360.0}, {"date": "2015-09-01", "close": 7.9, "volume": 7341.0}, {"date": "2015-09-02", "close": 7.87, "volume": 630.0}, {"date": "2015-09-03", "close": 7.65, "volume": 3050.0}, {"date": "2015-09-04", "close": 7.85, "volume": 10000.0}, {"date": "2015-09-07", "close": 7.5, "volume": 200.0}, {"date": "2015-09-08", "close": 7.5, "volume": 100.0}, {"date": "2015-09-09", "close": 7.75, "volume": 3757.0}, {"date": "2015-09-10", "close": 7.7, "volume": 7521.0}, {"date": "2015-09-11", "close": 7.7, "volume": 150.0}, {"date": "2015-09-15", "close": 7.45, "volume": 556.0}, {"date": "2015-09-16", "close": 7.46, "volume": 8.0}, {"date": "2015-09-17", "close": 8.0, "volume": 9765.0}, {"date": "2015-09-18", "close": 8.0, "volume": 5394.0}, {"date": "2015-09-21", "close": 7.85, "volume": 200.0}, {"date": "2015-09-24", "close": 7.6, "volume": 3243.0}, {"date": "2015-09-25", "close": 7.87, "volume": 2286.0}, {"date": "2015-09-29", "close": 7.95, "volume": 3355.0}, {"date": "2015-09-30", "close": 8.0, "volume": 3735.0}, {"date": "2015-10-01", "close": 7.97, "volume": 6355.0}, {"date": "2015-10-05", "close": 7.8, "volume": 320.0}, {"date": "2015-10-07", "close": 8.0, "volume": 3851.0}, {"date": "2015-10-13", "close": 7.52, "volume": 3000.0}, {"date": "2015-10-15", "close": 7.8, "volume": 8000.0}, {"date": "2015-10-16", "close": 7.75, "volume": 1687.0}, {"date": "2015-10-19", "close": 7.76, "volume": 7348.0}, {"date": "2015-10-20", "close": 7.75, "volume": 27927.0}, {"date": "2015-10-22", "close": 7.75, "volume": 4311.0}, {"date": "2015-10-26", "close": 7.75, "volume": 700.0}, {"date": "2015-10-27", "close": 7.9, "volume": 3000.0}, {"date": "2015-10-29", "close": 8.0, "volume": 15847.0}, {"date": "2015-10-30", "close": 8.1, "volume": 8150.0}, {"date": "2015-11-02", "close": 8.1, "volume": 1279.0}, {"date": "2015-11-03", "close": 8.25, "volume": 14918.0}, {"date": "2015-11-04", "close": 8.25, "volume": 5230.0}, {"date": "2015-11-05", "close": 8.25, "volume": 250.0}, {"date": "2015-11-06", "close": 8.24, "volume": 2542.0}, {"date": "2015-11-09", "close": 8.25, "volume": 3008.0}, {"date": "2015-11-10", "close": 8.0, "volume": 5000.0}, {"date": "2015-11-11", "close": 8.03, "volume": 11900.0}, {"date": "2015-11-12", "close": 8.2, "volume": 7488.0}, {"date": "2015-11-13", "close": 8.03, "volume": 4732.0}, {"date": "2015-11-16", "close": 8.03, "volume": 3863.0}, {"date": "2015-11-17", "close": 8.03, "volume": 1100.0}, {"date": "2015-11-18", "close": 8.03, "volume": 2583.0}, {"date": "2015-11-19", "close": 8.03, "volume": 500.0}, {"date": "2015-11-20", "close": 8.5, "volume": 14261.0}, {"date": "2015-11-23", "close": 8.98, "volume": 8173.0}, {"date": "2015-11-24", "close": 8.94, "volume": 3091.0}, {"date": "2015-11-25", "close": 8.75, "volume": 622.0}, {"date": "2015-11-26", "close": 8.99, "volume": 250.0}, {"date": "2015-11-27", "close": 8.85, "volume": 449.0}, {"date": "2015-11-30", "close": 8.85, "volume": 523.0}, {"date": "2015-12-01", "close": 8.91, "volume": 1739.0}, {"date": "2015-12-03", "close": 8.89, "volume": 330.0}, {"date": "2015-12-07", "close": 8.9, "volume": 559.0}, {"date": "2015-12-08", "close": 8.66, "volume": 773.0}, {"date": "2015-12-09", "close": 8.85, "volume": 712.0}, {"date": "2015-12-14", "close": 8.5, "volume": 3079.0}, {"date": "2015-12-15", "close": 8.58, "volume": 2048.0}, {"date": "2015-12-18", "close": 8.7, "volume": 1250.0}, {"date": "2015-12-21", "close": 8.5, "volume": 522.0}, {"date": "2015-12-22", "close": 8.53, "volume": 1689.0}, {"date": "2015-12-23", "close": 8.53, "volume": 135.0}, {"date": "2015-12-29", "close": 8.53, "volume": 1587.0}, {"date": "2015-12-30", "close": 8.53, "volume": 296.0}, {"date": "2015-12-31", "close": 8.53, "volume": 1880.0}, {"date": "2016-01-04", "close": 8.6, "volume": 5691.0}, {"date": "2016-01-06", "close": 8.78, "volume": 114.0}, {"date": "2016-01-07", "close": 8.5, "volume": 118.0}, {"date": "2016-01-08", "close": 8.0, "volume": 866.0}, {"date": "2016-01-13", "close": 8.25, "volume": 2428.0}, {"date": "2016-01-14", "close": 8.24, "volume": 3000.0}, {"date": "2016-01-15", "close": 8.55, "volume": 13334.0}, {"date": "2016-01-22", "close": 8.25, "volume": 2676.0}, {"date": "2016-01-27", "close": 8.53, "volume": 500.0}, {"date": "2016-01-28", "close": 8.5, "volume": 1604.0}, {"date": "2016-02-01", "close": 8.5, "volume": 29000.0}, {"date": "2016-02-02", "close": 8.55, "volume": 11191.0}, {"date": "2016-02-03", "close": 8.7, "volume": 60.0}, {"date": "2016-02-05", "close": 8.7, "volume": 115.0}, {"date": "2016-02-09", "close": 8.5, "volume": 5773.0}, {"date": "2016-02-11", "close": 8.5, "volume": 774.0}, {"date": "2016-02-12", "close": 8.5, "volume": 2625.0}, {"date": "2016-02-15", "close": 8.5, "volume": 6876.0}, {"date": "2016-02-16", "close": 8.5, "volume": 990.0}, {"date": "2016-02-17", "close": 8.5, "volume": 5176.0}, {"date": "2016-02-18", "close": 8.5, "volume": 1200.0}, {"date": "2016-02-19", "close": 8.51, "volume": 1080.0}, {"date": "2016-02-23", "close": 8.5, "volume": 180.0}, {"date": "2016-02-24", "close": 9.25, "volume": 14456.0}, {"date": "2016-02-25", "close": 9.0, "volume": 2500.0}, {"date": "2016-02-26", "close": 8.9, "volume": 1000.0}, {"date": "2016-02-29", "close": 9.0, "volume": 2650.0}, {"date": "2016-03-01", "close": 9.25, "volume": 5050.0}, {"date": "2016-03-02", "close": 9.18, "volume": 1308.0}, {"date": "2016-03-03", "close": 9.21, "volume": 2000.0}, {"date": "2016-03-07", "close": 9.2, "volume": 38040.0}, {"date": "2016-03-08", "close": 9.2, "volume": 37500.0}, {"date": "2016-03-09", "close": 9.21, "volume": 8159.0}, {"date": "2016-03-10", "close": 9.3, "volume": 9635.0}, {"date": "2016-03-11", "close": 9.0, "volume": 7676.0}, {"date": "2016-03-17", "close": 9.3, "volume": 9609.0}, {"date": "2016-03-18", "close": 9.4, "volume": 7435.0}, {"date": "2016-03-22", "close": 9.0, "volume": 3373.0}, {"date": "2016-03-24", "close": 9.02, "volume": 248.0}, {"date": "2016-03-29", "close": 9.01, "volume": 1000.0}, {"date": "2016-04-01", "close": 9.17, "volume": 5000.0}, {"date": "2016-04-04", "close": 9.3, "volume": 3000.0}, {"date": "2016-04-11", "close": 9.4, "volume": 8295.0}, {"date": "2016-04-13", "close": 9.3, "volume": 3199.0}, {"date": "2016-04-14", "close": 9.51, "volume": 6120.0}, {"date": "2016-04-15", "close": 9.8, "volume": 5183.0}, {"date": "2016-04-18", "close": 9.8, "volume": 1024.0}, {"date": "2016-04-19", "close": 9.8, "volume": 8847.0}, {"date": "2016-04-20", "close": 9.8, "volume": 2500.0}, {"date": "2016-04-21", "close": 9.9, "volume": 251.0}, {"date": "2016-04-22", "close": 9.8, "volume": 603.0}, {"date": "2016-04-26", "close": 9.8, "volume": 4530.0}, {"date": "2016-04-27", "close": 9.8, "volume": 6250.0}, {"date": "2016-04-28", "close": 10.0, "volume": 738.0}, {"date": "2016-04-29", "close": 9.8, "volume": 1072.0}, {"date": "2016-05-02", "close": 9.95, "volume": 150.0}, {"date": "2016-05-03", "close": 10.0, "volume": 198.0}, {"date": "2016-05-04", "close": 10.2, "volume": 1752.0}, {"date": "2016-05-05", "close": 10.9, "volume": 8604.0}, {"date": "2016-05-06", "close": 10.9, "volume": 1014.0}, {"date": "2016-05-09", "close": 11.1, "volume": 4056.0}, {"date": "2016-05-10", "close": 11.5, "volume": 5961.0}, {"date": "2016-05-11", "close": 11.48, "volume": 2898.0}, {"date": "2016-05-12", "close": 11.89, "volume": 2924.0}, {"date": "2016-05-13", "close": 11.91, "volume": 8328.0}, {"date": "2016-05-16", "close": 11.9, "volume": 5923.0}, {"date": "2016-05-17", "close": 11.8, "volume": 1294.0}, {"date": "2016-05-18", "close": 11.75, "volume": 1603.0}, {"date": "2016-05-20", "close": 11.5, "volume": 872.0}, {"date": "2016-05-23", "close": 11.75, "volume": 807.0}, {"date": "2016-05-24", "close": 11.525, "volume": 250.0}, {"date": "2016-05-25", "close": 11.65, "volume": 856.0}, {"date": "2016-05-27", "close": 11.6, "volume": 6728.0}, {"date": "2016-05-30", "close": 11.6, "volume": 4846.0}, {"date": "2016-05-31", "close": 11.75, "volume": 2617.0}, {"date": "2016-06-02", "close": 11.79, "volume": 4144.0}, {"date": "2016-06-06", "close": 11.9, "volume": 3449.0}, {"date": "2016-06-08", "close": 11.94, "volume": 3196.0}, {"date": "2016-06-09", "close": 11.95, "volume": 1760.0}, {"date": "2016-06-14", "close": 11.95, "volume": 125.0}, {"date": "2016-06-15", "close": 11.7, "volume": 3099.0}, {"date": "2016-06-16", "close": 11.95, "volume": 8750.0}, {"date": "2016-06-17", "close": 12.0, "volume": 12919.0}, {"date": "2016-06-20", "close": 11.66, "volume": 236.0}, {"date": "2016-06-22", "close": 11.95, "volume": 4837.0}, {"date": "2016-06-23", "close": 11.7, "volume": 10347.0}, {"date": "2016-06-24", "close": 11.5, "volume": 770.0}, {"date": "2016-06-27", "close": 11.8, "volume": 1485.0}, {"date": "2016-06-28", "close": 11.85, "volume": 565.0}, {"date": "2016-06-29", "close": 11.85, "volume": 250.0}, {"date": "2016-06-30", "close": 11.84, "volume": 1469.0}, {"date": "2016-07-01", "close": 12.0, "volume": 661.0}, {"date": "2016-07-04", "close": 11.84, "volume": 891.0}, {"date": "2016-07-05", "close": 12.0, "volume": 1060.0}, {"date": "2016-07-06", "close": 11.9, "volume": 4426.0}, {"date": "2016-07-08", "close": 12.0, "volume": 1573.0}, {"date": "2016-07-11", "close": 12.05, "volume": 1316.0}, {"date": "2016-07-12", "close": 12.03, "volume": 7630.0}, {"date": "2016-07-13", "close": 12.03, "volume": 3529.0}, {"date": "2016-07-14", "close": 12.1, "volume": 778.0}, {"date": "2016-07-15", "close": 12.25, "volume": 1223.0}, {"date": "2016-07-18", "close": 12.25, "volume": 268.0}, {"date": "2016-07-19", "close": 12.22, "volume": 70.0}, {"date": "2016-07-20", "close": 12.66, "volume": 3195.0}, {"date": "2016-07-21", "close": 13.3, "volume": 2500.0}, {"date": "2016-07-22", "close": 13.11, "volume": 1683.0}, {"date": "2016-07-25", "close": 13.75, "volume": 3400.0}, {"date": "2016-07-26", "close": 13.5, "volume": 1083.0}, {"date": "2016-07-27", "close": 12.9, "volume": 7500.0}, {"date": "2016-07-28", "close": 12.9, "volume": 1515.0}, {"date": "2016-07-29", "close": 12.8, "volume": 1055.0}, {"date": "2016-08-01", "close": 12.7, "volume": 1375.0}, {"date": "2016-08-02", "close": 12.4, "volume": 730.0}, {"date": "2016-08-03", "close": 11.8, "volume": 7663.0}, {"date": "2016-08-04", "close": 11.15, "volume": 12267.0}, {"date": "2016-08-05", "close": 11.36, "volume": 4756.0}, {"date": "2016-08-08", "close": 11.39, "volume": 555.0}, {"date": "2016-08-09", "close": 11.5, "volume": 4800.0}, {"date": "2016-08-11", "close": 11.6, "volume": 85.0}, {"date": "2016-08-15", "close": 11.75, "volume": 1606.0}, {"date": "2016-08-16", "close": 11.95, "volume": 4320.0}, {"date": "2016-08-17", "close": 12.2, "volume": 166.0}, {"date": "2016-08-18", "close": 12.5, "volume": 7115.0}, {"date": "2016-08-19", "close": 12.65, "volume": 3198.0}, {"date": "2016-08-22", "close": 12.7, "volume": 559.0}, {"date": "2016-08-23", "close": 11.75, "volume": 3061.0}, {"date": "2016-08-24", "close": 12.5, "volume": 847.0}, {"date": "2016-08-25", "close": 12.72, "volume": 1509.0}, {"date": "2016-08-26", "close": 12.4, "volume": 5631.0}, {"date": "2016-08-29", "close": 12.3, "volume": 1489.0}, {"date": "2016-08-30", "close": 12.25, "volume": 22.0}, {"date": "2016-08-31", "close": 12.15, "volume": 7645.0}, {"date": "2016-09-01", "close": 12.0, "volume": 6.0}, {"date": "2016-09-02", "close": 11.52, "volume": 3625.0}, {"date": "2016-09-06", "close": 11.49, "volume": 11140.0}, {"date": "2016-09-07", "close": 12.0, "volume": 4008.0}, {"date": "2016-09-08", "close": 12.15, "volume": 616.0}, {"date": "2016-09-09", "close": 12.0, "volume": 2563.0}, {"date": "2016-09-12", "close": 12.1, "volume": 1817.0}, {"date": "2016-09-13", "close": 12.11, "volume": 476.0}, {"date": "2016-09-14", "close": 12.1, "volume": 25.0}, {"date": "2016-09-16", "close": 12.0, "volume": 21015.0}, {"date": "2016-09-19", "close": 12.29, "volume": 80.0}, {"date": "2016-09-20", "close": 12.29, "volume": 130.0}, {"date": "2016-09-23", "close": 12.2, "volume": 8790.0}, {"date": "2016-09-26", "close": 12.0, "volume": 389.0}, {"date": "2016-09-29", "close": 12.0, "volume": 15.0}, {"date": "2016-09-30", "close": 12.23, "volume": 877.0}, {"date": "2016-10-04", "close": 12.28, "volume": 5000.0}, {"date": "2016-10-05", "close": 12.28, "volume": 2.0}, {"date": "2016-10-06", "close": 11.8, "volume": 5751.0}, {"date": "2016-10-10", "close": 12.0, "volume": 8000.0}, {"date": "2016-10-11", "close": 12.29, "volume": 1512.0}, {"date": "2016-10-13", "close": 12.15, "volume": 170.0}, {"date": "2016-10-14", "close": 11.9, "volume": 2005.0}, {"date": "2016-10-17", "close": 11.75, "volume": 3592.0}, {"date": "2016-10-18", "close": 11.8, "volume": 100.0}, {"date": "2016-10-19", "close": 11.85, "volume": 326.0}, {"date": "2016-10-20", "close": 11.9, "volume": 2025.0}, {"date": "2016-10-21", "close": 11.81, "volume": 1210.0}, {"date": "2016-10-25", "close": 12.01, "volume": 51.0}, {"date": "2016-10-26", "close": 12.05, "volume": 314.0}, {"date": "2016-10-27", "close": 12.05, "volume": 42.0}, {"date": "2016-10-28", "close": 12.15, "volume": 16712.0}, {"date": "2016-10-31", "close": 12.5, "volume": 85.0}, {"date": "2016-11-01", "close": 12.49, "volume": 26.0}, {"date": "2016-11-02", "close": 12.49, "volume": 51.0}, {"date": "2016-11-03", "close": 12.3, "volume": 21000.0}, {"date": "2016-11-07", "close": 12.01, "volume": 861.0}, {"date": "2016-11-09", "close": 11.75, "volume": 1301.0}, {"date": "2016-11-10", "close": 11.75, "volume": 1498.0}, {"date": "2016-11-15", "close": 11.69, "volume": 100.0}, {"date": "2016-11-16", "close": 11.69, "volume": 3.0}, {"date": "2016-11-17", "close": 11.55, "volume": 550.0}, {"date": "2016-11-18", "close": 11.0, "volume": 100.0}, {"date": "2016-11-21", "close": 10.2, "volume": 1124.0}, {"date": "2016-11-22", "close": 11.0, "volume": 3100.0}, {"date": "2016-11-24", "close": 10.9, "volume": 650.0}, {"date": "2016-11-25", "close": 10.9, "volume": 3421.0}, {"date": "2016-11-28", "close": 10.9, "volume": 3873.0}, {"date": "2016-11-29", "close": 10.8, "volume": 5038.0}, {"date": "2016-11-30", "close": 11.0, "volume": 6060.0}, {"date": "2016-12-01", "close": 11.0, "volume": 11300.0}, {"date": "2016-12-02", "close": 11.01, "volume": 1132.0}, {"date": "2016-12-05", "close": 11.2, "volume": 8435.0}, {"date": "2016-12-06", "close": 11.3, "volume": 3447.0}, {"date": "2016-12-07", "close": 11.5, "volume": 4204.0}, {"date": "2016-12-08", "close": 11.7, "volume": 2000.0}, {"date": "2016-12-13", "close": 11.5, "volume": 1700.0}, {"date": "2016-12-14", "close": 11.68, "volume": 419.0}, {"date": "2016-12-16", "close": 11.59, "volume": 209.0}, {"date": "2016-12-19", "close": 11.6, "volume": 2548.0}, {"date": "2016-12-20", "close": 11.8, "volume": 4636.0}, {"date": "2016-12-21", "close": 12.0, "volume": 4032.0}, {"date": "2016-12-22", "close": 11.93, "volume": 1200.0}, {"date": "2016-12-28", "close": 12.2, "volume": 3331.0}, {"date": "2016-12-29", "close": 12.2, "volume": 169.0}, {"date": "2017-01-03", "close": 12.0, "volume": 1092.0}, {"date": "2017-01-04", "close": 11.9, "volume": 237.0}, {"date": "2017-01-05", "close": 11.8, "volume": 37.0}, {"date": "2017-01-06", "close": 11.2, "volume": 1146.0}, {"date": "2017-01-10", "close": 11.5, "volume": 161.0}, {"date": "2017-01-12", "close": 11.2, "volume": 1704.0}, {"date": "2017-01-17", "close": 11.2, "volume": 1275.0}, {"date": "2017-01-18", "close": 11.7, "volume": 512.0}, {"date": "2017-01-25", "close": 11.1, "volume": 500.0}, {"date": "2017-01-27", "close": 11.5, "volume": 2832.0}, {"date": "2017-02-01", "close": 11.22, "volume": 362.0}, {"date": "2017-02-02", "close": 11.22, "volume": 7550.0}, {"date": "2017-02-03", "close": 11.75, "volume": 48.0}, {"date": "2017-02-06", "close": 11.75, "volume": 960.0}, {"date": "2017-02-09", "close": 11.0, "volume": 816.0}, {"date": "2017-02-10", "close": 11.55, "volume": 900.0}, {"date": "2017-02-14", "close": 11.5, "volume": 590.0}, {"date": "2017-02-15", "close": 11.4, "volume": 825.0}, {"date": "2017-02-17", "close": 11.0, "volume": 3995.0}, {"date": "2017-02-20", "close": 11.2, "volume": 1290.0}, {"date": "2017-02-21", "close": 11.2, "volume": 6.0}, {"date": "2017-02-28", "close": 12.0, "volume": 6440.0}, {"date": "2017-03-01", "close": 12.0, "volume": 1651.0}, {"date": "2017-03-02", "close": 12.0, "volume": 275.0}, {"date": "2017-03-03", "close": 12.07, "volume": 556.0}, {"date": "2017-03-06", "close": 12.0, "volume": 92.0}, {"date": "2017-03-07", "close": 11.5, "volume": 1408.0}, {"date": "2017-03-08", "close": 11.51, "volume": 386.0}, {"date": "2017-03-09", "close": 11.75, "volume": 5409.0}, {"date": "2017-03-10", "close": 12.0, "volume": 7914.0}, {"date": "2017-03-13", "close": 12.01, "volume": 51.0}, {"date": "2017-03-14", "close": 12.24, "volume": 1060.0}, {"date": "2017-03-15", "close": 12.1, "volume": 2370.0}, {"date": "2017-03-16", "close": 12.45, "volume": 1442.0}, {"date": "2017-03-17", "close": 13.25, "volume": 847.0}, {"date": "2017-03-20", "close": 13.28, "volume": 3622.0}, {"date": "2017-03-21", "close": 13.18, "volume": 62.0}, {"date": "2017-03-22", "close": 13.03, "volume": 873.0}, {"date": "2017-03-23", "close": 13.0, "volume": 1041.0}, {"date": "2017-03-24", "close": 12.99, "volume": 1184.0}, {"date": "2017-03-27", "close": 13.0, "volume": 5326.0}, {"date": "2017-03-28", "close": 13.3, "volume": 4300.0}, {"date": "2017-03-29", "close": 13.2, "volume": 1819.0}, {"date": "2017-03-30", "close": 13.08, "volume": 914.0}, {"date": "2017-03-31", "close": 13.08, "volume": 34.0}, {"date": "2017-04-03", "close": 13.08, "volume": 1516.0}, {"date": "2017-04-04", "close": 12.88, "volume": 5928.0}, {"date": "2017-04-05", "close": 13.08, "volume": 50.0}, {"date": "2017-04-06", "close": 12.77, "volume": 46.0}, {"date": "2017-04-07", "close": 12.75, "volume": 239.0}, {"date": "2017-04-10", "close": 12.8, "volume": 3700.0}, {"date": "2017-04-11", "close": 12.75, "volume": 7390.0}, {"date": "2017-04-12", "close": 12.6, "volume": 15137.0}, {"date": "2017-04-13", "close": 12.6, "volume": 5987.0}, {"date": "2017-04-18", "close": 12.8, "volume": 177.0}, {"date": "2017-04-19", "close": 12.8, "volume": 10032.0}, {"date": "2017-04-20", "close": 12.8, "volume": 5041.0}, {"date": "2017-04-21", "close": 12.6, "volume": 701.0}, {"date": "2017-04-24", "close": 12.6, "volume": 3298.0}, {"date": "2017-04-27", "close": 12.9, "volume": 9400.0}, {"date": "2017-04-28", "close": 12.8, "volume": 7063.0}, {"date": "2017-05-01", "close": 12.8, "volume": 1007.0}, {"date": "2017-05-03", "close": 12.9, "volume": 420.0}, {"date": "2017-05-05", "close": 12.9, "volume": 2260.0}, {"date": "2017-05-08", "close": 12.9, "volume": 1560.0}, {"date": "2017-05-09", "close": 12.89, "volume": 1126.0}, {"date": "2017-05-10", "close": 12.9, "volume": 349402.0}, {"date": "2017-05-11", "close": 12.94, "volume": 5156.0}, {"date": "2017-05-12", "close": 13.0, "volume": 3692.0}, {"date": "2017-05-15", "close": 13.2, "volume": 12719.0}, {"date": "2017-05-16", "close": 13.2, "volume": 1268.0}, {"date": "2017-05-19", "close": 13.0, "volume": 57633.0}, {"date": "2017-05-22", "close": 13.55, "volume": 10671.0}, {"date": "2017-05-24", "close": 13.55, "volume": 5402.0}, {"date": "2017-05-25", "close": 13.54, "volume": 176.0}, {"date": "2017-05-26", "close": 13.54, "volume": 1393.0}, {"date": "2017-05-31", "close": 13.55, "volume": 40678.0}, {"date": "2017-06-01", "close": 13.55, "volume": 4614.0}, {"date": "2017-06-02", "close": 13.67, "volume": 39689.0}, {"date": "2017-06-05", "close": 13.65, "volume": 3389.0}, {"date": "2017-06-07", "close": 13.65, "volume": 23176.0}, {"date": "2017-06-08", "close": 13.7, "volume": 5833.0}, {"date": "2017-06-09", "close": 13.6, "volume": 598.0}, {"date": "2017-06-13", "close": 13.8, "volume": 16586.0}, {"date": "2017-06-15", "close": 13.8, "volume": 890.0}, {"date": "2017-06-16", "close": 14.02, "volume": 3975.0}, {"date": "2017-06-19", "close": 14.5, "volume": 38864.0}, {"date": "2017-06-20", "close": 14.5, "volume": 15060.0}, {"date": "2017-06-21", "close": 14.55, "volume": 7492.0}, {"date": "2017-06-22", "close": 14.25, "volume": 6287.0}, {"date": "2017-06-23", "close": 14.5, "volume": 2053.0}, {"date": "2017-06-26", "close": 14.45, "volume": 475.0}, {"date": "2017-06-27", "close": 14.45, "volume": 268.0}, {"date": "2017-06-28", "close": 14.45, "volume": 161.0}, {"date": "2017-06-30", "close": 14.25, "volume": 1230.0}, {"date": "2017-07-03", "close": 14.25, "volume": 1109.0}, {"date": "2017-07-04", "close": 14.45, "volume": 44.0}, {"date": "2017-07-05", "close": 14.45, "volume": 1300.0}, {"date": "2017-07-06", "close": 14.45, "volume": 6823.0}, {"date": "2017-07-07", "close": 14.35, "volume": 4209.0}, {"date": "2017-07-10", "close": 14.35, "volume": 190.0}, {"date": "2017-07-12", "close": 14.35, "volume": 2379.0}, {"date": "2017-07-13", "close": 14.5, "volume": 5880.0}, {"date": "2017-07-14", "close": 14.5, "volume": 2238.0}, {"date": "2017-07-18", "close": 14.61, "volume": 6468.0}, {"date": "2017-07-19", "close": 14.8, "volume": 15049.0}, {"date": "2017-07-20", "close": 14.8, "volume": 536.0}, {"date": "2017-07-21", "close": 14.8, "volume": 2653.0}, {"date": "2017-07-24", "close": 14.76, "volume": 122.0}, {"date": "2017-07-25", "close": 14.73, "volume": 57.0}, {"date": "2017-07-26", "close": 14.7, "volume": 16964.0}, {"date": "2017-07-27", "close": 14.95, "volume": 872.0}, {"date": "2017-07-28", "close": 14.95, "volume": 228.0}, {"date": "2017-08-01", "close": 14.7, "volume": 105.0}, {"date": "2017-08-02", "close": 14.94, "volume": 357.0}, {"date": "2017-08-03", "close": 14.5, "volume": 1829.0}, {"date": "2017-08-07", "close": 14.5, "volume": 686.0}, {"date": "2017-08-08", "close": 14.4, "volume": 14899.0}, {"date": "2017-08-09", "close": 14.4, "volume": 6016.0}, {"date": "2017-08-10", "close": 14.45, "volume": 3019.0}, {"date": "2017-08-11", "close": 14.6, "volume": 7016.0}, {"date": "2017-08-14", "close": 14.68, "volume": 60.0}, {"date": "2017-08-16", "close": 14.68, "volume": 1096.0}, {"date": "2017-08-17", "close": 14.8, "volume": 936.0}, {"date": "2017-08-18", "close": 14.95, "volume": 124.0}, {"date": "2017-08-21", "close": 14.78, "volume": 9602.0}, {"date": "2017-08-22", "close": 14.85, "volume": 832.0}, {"date": "2017-08-30", "close": 14.9, "volume": 2314.0}, {"date": "2017-08-31", "close": 14.85, "volume": 14316.0}, {"date": "2017-09-01", "close": 14.85, "volume": 480.0}, {"date": "2017-09-04", "close": 14.53, "volume": 3240.0}, {"date": "2017-09-06", "close": 14.55, "volume": 7745.0}, {"date": "2017-09-07", "close": 14.4, "volume": 2135.0}, {"date": "2017-09-08", "close": 14.35, "volume": 4065.0}, {"date": "2017-09-11", "close": 14.07, "volume": 3018.0}, {"date": "2017-09-12", "close": 14.2, "volume": 7619.0}, {"date": "2017-09-13", "close": 14.2, "volume": 929.0}, {"date": "2017-09-14", "close": 14.36, "volume": 1969.0}, {"date": "2017-09-15", "close": 14.54, "volume": 5085.0}, {"date": "2017-09-18", "close": 14.51, "volume": 1950.0}, {"date": "2017-09-20", "close": 14.44, "volume": 1601.0}, {"date": "2017-09-21", "close": 14.46, "volume": 194.0}, {"date": "2017-09-22", "close": 14.46, "volume": 600.0}, {"date": "2017-09-25", "close": 14.5, "volume": 12090.0}, {"date": "2017-09-27", "close": 14.44, "volume": 581.0}, {"date": "2017-09-28", "close": 14.54, "volume": 3872.0}, {"date": "2017-09-29", "close": 14.5, "volume": 442.0}, {"date": "2017-10-03", "close": 14.5, "volume": 5453.0}, {"date": "2017-10-05", "close": 14.45, "volume": 1259.0}, {"date": "2017-10-06", "close": 14.44, "volume": 1031.0}, {"date": "2017-10-09", "close": 14.25, "volume": 1671.0}, {"date": "2017-10-10", "close": 14.24, "volume": 228.0}, {"date": "2017-10-13", "close": 14.0, "volume": 2960.0}, {"date": "2017-10-16", "close": 14.0, "volume": 906.0}, {"date": "2017-10-17", "close": 14.45, "volume": 5132.0}, {"date": "2017-10-18", "close": 14.48, "volume": 227.0}, {"date": "2017-10-19", "close": 14.48, "volume": 1695.0}, {"date": "2017-10-23", "close": 14.48, "volume": 80.0}, {"date": "2017-10-24", "close": 14.35, "volume": 1059.0}, {"date": "2017-10-25", "close": 14.48, "volume": 886.0}, {"date": "2017-10-27", "close": 14.32, "volume": 307.0}, {"date": "2017-10-30", "close": 14.45, "volume": 1684.0}, {"date": "2017-11-01", "close": 14.1, "volume": 5070.0}, {"date": "2017-11-02", "close": 14.47, "volume": 378.0}, {"date": "2017-11-03", "close": 14.46, "volume": 473.0}, {"date": "2017-11-06", "close": 14.48, "volume": 473.0}, {"date": "2017-11-07", "close": 14.48, "volume": 145.0}, {"date": "2017-11-08", "close": 14.12, "volume": 12458.0}, {"date": "2017-11-09", "close": 14.07, "volume": 85755.0}, {"date": "2017-11-10", "close": 13.8, "volume": 1275.0}, {"date": "2017-11-13", "close": 14.1, "volume": 2623.0}, {"date": "2017-11-14", "close": 14.19, "volume": 1855.0}, {"date": "2017-11-15", "close": 14.19, "volume": 385.0}, {"date": "2017-11-16", "close": 14.16, "volume": 316.0}, {"date": "2017-11-17", "close": 14.1, "volume": 938.0}, {"date": "2017-11-22", "close": 14.43, "volume": 2475.0}, {"date": "2017-11-23", "close": 14.43, "volume": 144.0}, {"date": "2017-11-24", "close": 14.35, "volume": 833.0}, {"date": "2017-11-27", "close": 14.5, "volume": 34767.0}, {"date": "2017-11-29", "close": 14.39, "volume": 1162.0}, {"date": "2017-12-01", "close": 14.3, "volume": 1732.0}, {"date": "2017-12-05", "close": 14.5, "volume": 411.0}, {"date": "2017-12-06", "close": 14.4, "volume": 2088.0}, {"date": "2017-12-07", "close": 14.4, "volume": 3796.0}, {"date": "2017-12-08", "close": 14.4, "volume": 1778.0}, {"date": "2017-12-11", "close": 15.03, "volume": 7962.0}, {"date": "2017-12-12", "close": 15.24, "volume": 4929.0}, {"date": "2017-12-14", "close": 14.9, "volume": 2976.0}, {"date": "2017-12-15", "close": 15.0, "volume": 276.0}, {"date": "2017-12-18", "close": 15.0, "volume": 2421.0}, {"date": "2017-12-19", "close": 15.22, "volume": 2641.0}, {"date": "2017-12-20", "close": 15.24, "volume": 6168.0}, {"date": "2017-12-21", "close": 15.24, "volume": 3471.0}, {"date": "2017-12-22", "close": 15.3, "volume": 1319.0}, {"date": "2017-12-27", "close": 15.29, "volume": 1116.0}, {"date": "2017-12-28", "close": 15.29, "volume": 166.0}, {"date": "2017-12-29", "close": 15.11, "volume": 560.0}, {"date": "2018-01-02", "close": 15.29, "volume": 259.0}, {"date": "2018-01-08", "close": 15.25, "volume": 1526.0}, {"date": "2018-01-09", "close": 15.3, "volume": 10395.0}, {"date": "2018-01-11", "close": 15.3, "volume": 1380.0}, {"date": "2018-01-12", "close": 15.16, "volume": 880.0}, {"date": "2018-01-15", "close": 15.1, "volume": 67.0}, {"date": "2018-01-16", "close": 14.86, "volume": 105.0}, {"date": "2018-01-18", "close": 15.3, "volume": 1933.0}, {"date": "2018-01-19", "close": 15.3, "volume": 549.0}, {"date": "2018-01-23", "close": 15.49, "volume": 1285.0}, {"date": "2018-01-24", "close": 15.4, "volume": 394.0}, {"date": "2018-01-25", "close": 15.5, "volume": 3137.0}, {"date": "2018-01-29", "close": 15.7, "volume": 2578.0}, {"date": "2018-01-30", "close": 15.7, "volume": 2528.0}, {"date": "2018-01-31", "close": 15.6, "volume": 483.0}, {"date": "2018-02-01", "close": 15.4, "volume": 845.0}, {"date": "2018-02-05", "close": 15.4, "volume": 334.0}, {"date": "2018-02-06", "close": 15.01, "volume": 4428.0}, {"date": "2018-02-07", "close": 15.41, "volume": 2728.0}, {"date": "2018-02-08", "close": 15.3, "volume": 2071.0}, {"date": "2018-02-09", "close": 15.27, "volume": 1183.0}, {"date": "2018-02-12", "close": 15.19, "volume": 2535.0}, {"date": "2018-02-13", "close": 15.26, "volume": 3893.0}, {"date": "2018-02-14", "close": 15.26, "volume": 1375.0}, {"date": "2018-02-15", "close": 15.32, "volume": 926.0}, {"date": "2018-02-16", "close": 15.38, "volume": 379.0}, {"date": "2018-02-19", "close": 15.38, "volume": 346.0}, {"date": "2018-02-20", "close": 15.38, "volume": 4600.0}, {"date": "2018-02-22", "close": 15.2, "volume": 1364.0}, {"date": "2018-02-23", "close": 15.38, "volume": 4008.0}, {"date": "2018-02-26", "close": 15.38, "volume": 2049.0}, {"date": "2018-02-27", "close": 15.69, "volume": 6120.0}, {"date": "2018-02-28", "close": 16.5, "volume": 21412.0}, {"date": "2018-03-01", "close": 16.975, "volume": 8727.0}, {"date": "2018-03-02", "close": 17.0, "volume": 356.0}, {"date": "2018-03-05", "close": 16.7, "volume": 1974.0}, {"date": "2018-03-06", "close": 16.5, "volume": 64.0}, {"date": "2018-03-07", "close": 16.53, "volume": 250.0}, {"date": "2018-03-09", "close": 16.95, "volume": 1498.0}, {"date": "2018-03-12", "close": 17.15, "volume": 4434.0}, {"date": "2018-03-13", "close": 18.0, "volume": 3714.0}, {"date": "2018-03-14", "close": 17.9, "volume": 2522.0}, {"date": "2018-03-15", "close": 18.35, "volume": 5201.0}, {"date": "2018-03-16", "close": 18.3, "volume": 1412.0}, {"date": "2018-03-19", "close": 18.8, "volume": 3700.0}, {"date": "2018-03-20", "close": 18.85, "volume": 4151.0}, {"date": "2018-03-21", "close": 18.78, "volume": 1014.0}, {"date": "2018-03-22", "close": 18.65, "volume": 483.0}, {"date": "2018-03-23", "close": 18.65, "volume": 3627.0}, {"date": "2018-03-29", "close": 18.75, "volume": 654.0}, {"date": "2018-04-03", "close": 18.2, "volume": 2677.0}, {"date": "2018-04-04", "close": 18.51, "volume": 171.0}, {"date": "2018-04-05", "close": 18.16, "volume": 532.0}, {"date": "2018-04-06", "close": 18.17, "volume": 1219.0}, {"date": "2018-04-09", "close": 17.99, "volume": 1263.0}, {"date": "2018-04-11", "close": 18.4, "volume": 821.0}, {"date": "2018-04-12", "close": 18.4, "volume": 867.0}, {"date": "2018-04-13", "close": 18.4, "volume": 569.0}, {"date": "2018-04-16", "close": 18.44, "volume": 956.0}, {"date": "2018-04-17", "close": 18.44, "volume": 257.0}, {"date": "2018-04-18", "close": 18.3, "volume": 2649.0}, {"date": "2018-04-20", "close": 18.44, "volume": 3695.0}, {"date": "2018-04-23", "close": 18.2, "volume": 5921.0}, {"date": "2018-04-24", "close": 18.38, "volume": 3874.0}, {"date": "2018-04-27", "close": 18.39, "volume": 193.0}, {"date": "2018-05-01", "close": 18.44, "volume": 3687.0}, {"date": "2018-05-02", "close": 18.45, "volume": 1082.0}, {"date": "2018-05-03", "close": 18.45, "volume": 5100.0}, {"date": "2018-05-04", "close": 18.7, "volume": 3647.0}, {"date": "2018-05-07", "close": 18.7, "volume": 706.0}, {"date": "2018-05-09", "close": 18.7, "volume": 2940.0}, {"date": "2018-05-11", "close": 18.68, "volume": 5757.0}, {"date": "2018-05-14", "close": 18.51, "volume": 4103.0}, {"date": "2018-05-15", "close": 18.64, "volume": 646.0}, {"date": "2018-05-16", "close": 18.65, "volume": 1069.0}, {"date": "2018-05-17", "close": 18.65, "volume": 439.0}, {"date": "2018-05-21", "close": 18.7, "volume": 3271.0}, {"date": "2018-05-22", "close": 19.05, "volume": 4249.0}, {"date": "2018-05-23", "close": 18.7, "volume": 261.0}, {"date": "2018-05-24", "close": 18.55, "volume": 398.0}, {"date": "2018-05-25", "close": 18.69, "volume": 569.0}, {"date": "2018-05-28", "close": 18.7, "volume": 240.0}, {"date": "2018-05-31", "close": 18.6, "volume": 1598.0}, {"date": "2018-06-05", "close": 18.28, "volume": 778.0}, {"date": "2018-06-06", "close": 18.69, "volume": 1420.0}, {"date": "2018-06-08", "close": 18.7, "volume": 13217.0}, {"date": "2018-06-12", "close": 18.9, "volume": 946.0}, {"date": "2018-06-13", "close": 19.45, "volume": 4975.0}, {"date": "2018-06-14", "close": 20.0, "volume": 5485.0}, {"date": "2018-06-15", "close": 19.8, "volume": 4018.0}, {"date": "2018-06-18", "close": 20.0, "volume": 1024.0}, {"date": "2018-06-19", "close": 20.1, "volume": 2569.0}, {"date": "2018-06-20", "close": 20.15, "volume": 1114.0}, {"date": "2018-06-21", "close": 20.3, "volume": 1650.0}, {"date": "2018-06-22", "close": 19.8, "volume": 6233.0}, {"date": "2018-06-25", "close": 20.31, "volume": 471.0}, {"date": "2018-06-26", "close": 20.34, "volume": 788.0}, {"date": "2018-06-27", "close": 20.0, "volume": 3488.0}, {"date": "2018-06-28", "close": 20.33, "volume": 4154.0}, {"date": "2018-06-29", "close": 20.34, "volume": 1544.0}, {"date": "2018-07-02", "close": 20.34, "volume": 4014.0}, {"date": "2018-07-03", "close": 20.14, "volume": 382.0}, {"date": "2018-07-04", "close": 20.0, "volume": 659.0}, {"date": "2018-07-05", "close": 20.01, "volume": 105.0}, {"date": "2018-07-06", "close": 19.87, "volume": 1223.0}, {"date": "2018-07-09", "close": 20.1, "volume": 1655.0}, {"date": "2018-07-10", "close": 20.0, "volume": 4187.0}, {"date": "2018-07-11", "close": 20.0, "volume": 538.0}, {"date": "2018-07-12", "close": 20.0, "volume": 2057.0}, {"date": "2018-07-16", "close": 20.15, "volume": 14550.0}, {"date": "2018-07-17", "close": 20.3, "volume": 1493.0}, {"date": "2018-07-18", "close": 20.47, "volume": 1311.0}, {"date": "2018-07-19", "close": 20.41, "volume": 5327.0}, {"date": "2018-07-20", "close": 20.9, "volume": 5181.0}, {"date": "2018-07-23", "close": 20.67, "volume": 3627.0}, {"date": "2018-07-24", "close": 20.43, "volume": 5310.0}, {"date": "2018-07-25", "close": 20.8, "volume": 1687.0}, {"date": "2018-07-26", "close": 20.97, "volume": 1042.0}, {"date": "2018-07-27", "close": 21.0, "volume": 3808.0}, {"date": "2018-07-30", "close": 21.08, "volume": 933.0}, {"date": "2018-07-31", "close": 20.75, "volume": 3683.0}, {"date": "2018-08-01", "close": 20.94, "volume": 3242.0}, {"date": "2018-08-02", "close": 21.0, "volume": 3714.0}, {"date": "2018-08-03", "close": 20.93, "volume": 1611.0}, {"date": "2018-08-06", "close": 21.04, "volume": 3325.0}, {"date": "2018-08-07", "close": 23.75, "volume": 18533.0}, {"date": "2018-08-08", "close": 24.25, "volume": 15042.0}, {"date": "2018-08-09", "close": 24.19, "volume": 2723.0}, {"date": "2018-08-10", "close": 24.07, "volume": 4868.0}, {"date": "2018-08-13", "close": 24.0, "volume": 2330.0}, {"date": "2018-08-14", "close": 23.74, "volume": 5164.0}, {"date": "2018-08-15", "close": 23.74, "volume": 3232.0}, {"date": "2018-08-17", "close": 23.17, "volume": 3865.0}, {"date": "2018-08-20", "close": 23.26, "volume": 1460.0}, {"date": "2018-08-21", "close": 22.98, "volume": 2652.0}, {"date": "2018-08-22", "close": 22.46, "volume": 4558.0}, {"date": "2018-08-23", "close": 22.8, "volume": 7243.0}, {"date": "2018-08-24", "close": 23.48, "volume": 2301.0}, {"date": "2018-08-27", "close": 23.31, "volume": 2415.0}, {"date": "2018-08-28", "close": 23.59, "volume": 2011.0}, {"date": "2018-08-29", "close": 23.7, "volume": 3773.0}, {"date": "2018-08-30", "close": 23.3, "volume": 7513.0}, {"date": "2018-08-31", "close": 23.99, "volume": 9392.0}, {"date": "2018-09-03", "close": 23.54, "volume": 11318.0}, {"date": "2018-09-04", "close": 23.99, "volume": 2287.0}, {"date": "2018-09-05", "close": 24.3, "volume": 7539.0}, {"date": "2018-09-06", "close": 23.99, "volume": 1333.0}, {"date": "2018-09-07", "close": 23.8, "volume": 10072.0}, {"date": "2018-09-10", "close": 23.35, "volume": 3658.0}, {"date": "2018-09-11", "close": 23.85, "volume": 4973.0}, {"date": "2018-09-12", "close": 23.96, "volume": 1503.0}, {"date": "2018-09-13", "close": 23.79, "volume": 3895.0}, {"date": "2018-09-14", "close": 23.51, "volume": 1525.0}, {"date": "2018-09-17", "close": 23.81, "volume": 5209.0}, {"date": "2018-09-18", "close": 23.38, "volume": 3920.0}, {"date": "2018-09-19", "close": 23.45, "volume": 10072.0}, {"date": "2018-09-20", "close": 23.6, "volume": 3816.0}, {"date": "2018-09-21", "close": 23.8, "volume": 6438.0}, {"date": "2018-09-24", "close": 23.8, "volume": 3488.0}, {"date": "2018-09-25", "close": 24.2, "volume": 2295.0}, {"date": "2018-09-26", "close": 24.2, "volume": 437.0}, {"date": "2018-09-27", "close": 22.99, "volume": 1421.0}, {"date": "2018-09-28", "close": 23.01, "volume": 3127.0}, {"date": "2018-10-01", "close": 23.19, "volume": 2058.0}, {"date": "2018-10-02", "close": 22.6, "volume": 4080.0}, {"date": "2018-10-03", "close": 23.19, "volume": 743.0}, {"date": "2018-10-04", "close": 22.8, "volume": 3627.0}, {"date": "2018-10-05", "close": 23.1, "volume": 1148.0}, {"date": "2018-10-08", "close": 22.85, "volume": 3487.0}, {"date": "2018-10-09", "close": 22.6, "volume": 6260.0}, {"date": "2018-10-10", "close": 22.85, "volume": 4013.0}, {"date": "2018-10-11", "close": 22.17, "volume": 4605.0}, {"date": "2018-10-12", "close": 23.0, "volume": 3746.0}, {"date": "2018-10-15", "close": 22.44, "volume": 2393.0}, {"date": "2018-10-16", "close": 22.97, "volume": 332.0}, {"date": "2018-10-17", "close": 23.15, "volume": 4548.0}, {"date": "2018-10-18", "close": 22.92, "volume": 998.0}, {"date": "2018-10-19", "close": 23.18, "volume": 1118.0}, {"date": "2018-10-22", "close": 22.33, "volume": 6047.0}, {"date": "2018-10-23", "close": 22.2, "volume": 19987.0}, {"date": "2018-10-24", "close": 22.89, "volume": 4312.0}, {"date": "2018-10-25", "close": 21.32, "volume": 4740.0}, {"date": "2018-10-26", "close": 21.0, "volume": 1537.0}, {"date": "2018-10-29", "close": 21.0, "volume": 2291.0}, {"date": "2018-10-30", "close": 21.0, "volume": 697.0}, {"date": "2018-10-31", "close": 21.4, "volume": 2940.0}, {"date": "2018-11-01", "close": 21.59, "volume": 90830.0}, {"date": "2018-11-02", "close": 21.82, "volume": 978.0}, {"date": "2018-11-05", "close": 21.87, "volume": 366.0}, {"date": "2018-11-07", "close": 21.84, "volume": 472.0}, {"date": "2018-11-08", "close": 21.84, "volume": 6168.0}, {"date": "2018-11-09", "close": 21.84, "volume": 132306.0}, {"date": "2018-11-12", "close": 21.78, "volume": 356.0}, {"date": "2018-11-13", "close": 21.79, "volume": 1610.0}, {"date": "2018-11-16", "close": 21.77, "volume": 1103.0}, {"date": "2018-11-19", "close": 21.74, "volume": 493.0}, {"date": "2018-11-20", "close": 21.77, "volume": 2835.0}, {"date": "2018-11-21", "close": 21.35, "volume": 441.0}, {"date": "2018-11-22", "close": 21.58, "volume": 1792.0}, {"date": "2018-11-23", "close": 21.67, "volume": 847984.0}, {"date": "2018-11-26", "close": 21.6, "volume": 8870.0}, {"date": "2018-11-27", "close": 21.64, "volume": 2777.0}, {"date": "2018-11-28", "close": 21.65, "volume": 2539.0}, {"date": "2018-11-29", "close": 21.64, "volume": 2188.0}, {"date": "2018-11-30", "close": 21.39, "volume": 756.0}, {"date": "2018-12-03", "close": 21.9, "volume": 43494.0}, {"date": "2018-12-04", "close": 21.53, "volume": 3991.0}, {"date": "2018-12-05", "close": 21.29, "volume": 8529.0}, {"date": "2018-12-06", "close": 20.5, "volume": 2526.0}, {"date": "2018-12-07", "close": 21.04, "volume": 1896.0}, {"date": "2018-12-10", "close": 20.0, "volume": 8039.0}, {"date": "2018-12-11", "close": 20.0, "volume": 1403.0}, {"date": "2018-12-12", "close": 19.89, "volume": 2928.0}, {"date": "2018-12-13", "close": 20.0, "volume": 1220.0}, {"date": "2018-12-14", "close": 19.9, "volume": 1033.0}, {"date": "2018-12-17", "close": 19.89, "volume": 1355.0}, {"date": "2018-12-18", "close": 19.86, "volume": 1373.0}, {"date": "2018-12-19", "close": 19.64, "volume": 5641.0}, {"date": "2018-12-20", "close": 19.45, "volume": 494.0}, {"date": "2018-12-21", "close": 19.9, "volume": 6202.0}, {"date": "2018-12-24", "close": 19.9, "volume": 2329.0}, {"date": "2018-12-27", "close": 20.44, "volume": 3209.0}, {"date": "2018-12-28", "close": 20.95, "volume": 90.0}, {"date": "2019-01-02", "close": 21.87, "volume": 354.0}, {"date": "2019-01-03", "close": 20.95, "volume": 472.0}, {"date": "2019-01-04", "close": 20.86, "volume": 1463.0}, {"date": "2019-01-07", "close": 20.33, "volume": 293.0}, {"date": "2019-01-08", "close": 20.86, "volume": 176.0}, {"date": "2019-01-09", "close": 20.86, "volume": 11445.0}, {"date": "2019-01-10", "close": 20.87, "volume": 370.0}, {"date": "2019-01-11", "close": 21.445, "volume": 12433.0}, {"date": "2019-01-14", "close": 21.45, "volume": 70.0}, {"date": "2019-01-15", "close": 20.5, "volume": 845.0}, {"date": "2019-01-17", "close": 20.51, "volume": 5450.0}, {"date": "2019-01-18", "close": 20.92, "volume": 995.0}, {"date": "2019-01-21", "close": 20.93, "volume": 550.0}, {"date": "2019-01-22", "close": 20.52, "volume": 387.0}, {"date": "2019-01-23", "close": 21.35, "volume": 519.0}, {"date": "2019-01-25", "close": 20.9, "volume": 1869.0}, {"date": "2019-01-29", "close": 19.74, "volume": 2146.0}, {"date": "2019-01-30", "close": 20.0, "volume": 20701.0}, {"date": "2019-01-31", "close": 20.0, "volume": 25947.0}, {"date": "2019-02-01", "close": 19.6, "volume": 1495.0}, {"date": "2019-02-04", "close": 19.28, "volume": 1723.0}, {"date": "2019-02-05", "close": 19.65, "volume": 1359.0}, {"date": "2019-02-06", "close": 20.0, "volume": 3077.0}, {"date": "2019-02-07", "close": 20.0, "volume": 3830.0}, {"date": "2019-02-08", "close": 19.8, "volume": 3034.0}, {"date": "2019-02-11", "close": 19.85, "volume": 1566.0}, {"date": "2019-02-12", "close": 19.96, "volume": 999.0}, {"date": "2019-02-13", "close": 19.85, "volume": 1780.0}, {"date": "2019-02-14", "close": 19.45, "volume": 3718.0}, {"date": "2019-02-15", "close": 19.9, "volume": 1953.0}, {"date": "2019-02-18", "close": 20.0, "volume": 2629.0}, {"date": "2019-02-19", "close": 20.0, "volume": 16485.0}, {"date": "2019-02-20", "close": 20.0, "volume": 1360.0}, {"date": "2019-02-21", "close": 19.95, "volume": 1359.0}, {"date": "2019-02-22", "close": 19.46, "volume": 5329.0}, {"date": "2019-02-25", "close": 20.0, "volume": 879.0}, {"date": "2019-02-26", "close": 20.0, "volume": 4175.0}, {"date": "2019-02-27", "close": 19.83, "volume": 1076.0}, {"date": "2019-02-28", "close": 19.6, "volume": 2381.0}, {"date": "2019-03-01", "close": 19.45, "volume": 5738.0}, {"date": "2019-03-04", "close": 19.0, "volume": 238738.0}, {"date": "2019-03-05", "close": 19.0, "volume": 28557.0}, {"date": "2019-03-06", "close": 19.24, "volume": 13011.0}, {"date": "2019-03-07", "close": 19.24, "volume": 5173.0}, {"date": "2019-03-08", "close": 19.17, "volume": 7673.0}, {"date": "2019-03-11", "close": 19.2, "volume": 5772.0}, {"date": "2019-03-12", "close": 19.28, "volume": 2173.0}, {"date": "2019-03-13", "close": 20.28, "volume": 8275.0}, {"date": "2019-03-14", "close": 20.71, "volume": 3727.0}, {"date": "2019-03-15", "close": 20.51, "volume": 1661.0}, {"date": "2019-03-18", "close": 20.61, "volume": 2313.0}, {"date": "2019-03-19", "close": 20.55, "volume": 1212.0}, {"date": "2019-03-20", "close": 20.35, "volume": 13763.0}, {"date": "2019-03-21", "close": 20.35, "volume": 600.0}, {"date": "2019-03-22", "close": 20.1, "volume": 874.0}, {"date": "2019-03-25", "close": 20.5, "volume": 2531.0}, {"date": "2019-03-26", "close": 19.7, "volume": 5582.0}, {"date": "2019-03-27", "close": 20.5, "volume": 1656.0}, {"date": "2019-03-28", "close": 20.565, "volume": 672.0}, {"date": "2019-03-29", "close": 20.9, "volume": 1477.0}, {"date": "2019-04-01", "close": 20.8, "volume": 183.0}, {"date": "2019-04-02", "close": 20.42, "volume": 10449.0}, {"date": "2019-04-03", "close": 20.68, "volume": 2593.0}, {"date": "2019-04-04", "close": 20.37, "volume": 27623.0}, {"date": "2019-04-05", "close": 20.01, "volume": 14696.0}, {"date": "2019-04-08", "close": 20.0, "volume": 3624.0}, {"date": "2019-04-09", "close": 19.85, "volume": 5163.0}, {"date": "2019-04-11", "close": 19.96, "volume": 769.0}, {"date": "2019-04-12", "close": 19.96, "volume": 52080.0}, {"date": "2019-04-15", "close": 20.08, "volume": 711.0}, {"date": "2019-04-16", "close": 19.76, "volume": 1954.0}, {"date": "2019-04-17", "close": 19.76, "volume": 11325.0}, {"date": "2019-04-18", "close": 19.52, "volume": 2792.0}, {"date": "2019-04-23", "close": 19.79, "volume": 1150.0}, {"date": "2019-04-24", "close": 20.0, "volume": 2937.0}, {"date": "2019-04-26", "close": 19.69, "volume": 4102.0}, {"date": "2019-04-29", "close": 20.19, "volume": 11253.0}, {"date": "2019-04-30", "close": 20.25, "volume": 9192.0}, {"date": "2019-05-01", "close": 20.2, "volume": 3022.0}, {"date": "2019-05-02", "close": 19.85, "volume": 1500.0}, {"date": "2019-05-03", "close": 20.0, "volume": 130.0}, {"date": "2019-05-06", "close": 19.96, "volume": 2707.0}, {"date": "2019-05-07", "close": 20.49, "volume": 1351.0}, {"date": "2019-05-08", "close": 20.35, "volume": 2233.0}, {"date": "2019-05-09", "close": 20.3, "volume": 1168.0}, {"date": "2019-05-10", "close": 20.39, "volume": 342.0}, {"date": "2019-05-14", "close": 19.87, "volume": 2835.0}, {"date": "2019-05-15", "close": 19.98, "volume": 2118.0}, {"date": "2019-05-16", "close": 20.1, "volume": 2359.0}, {"date": "2019-05-17", "close": 20.18, "volume": 2556.0}, {"date": "2019-05-20", "close": 20.15, "volume": 1871.0}, {"date": "2019-05-21", "close": 20.1, "volume": 10813.0}, {"date": "2019-05-22", "close": 20.07, "volume": 329.0}, {"date": "2019-05-24", "close": 20.05, "volume": 458.0}, {"date": "2019-05-27", "close": 20.0, "volume": 264.0}, {"date": "2019-05-28", "close": 20.0, "volume": 1978.0}, {"date": "2019-05-29", "close": 19.75, "volume": 8823.0}, {"date": "2019-05-30", "close": 19.7, "volume": 57994.0}, {"date": "2019-05-31", "close": 19.78, "volume": 6193.0}, {"date": "2019-06-03", "close": 19.85, "volume": 3891.0}, {"date": "2019-06-04", "close": 19.6, "volume": 194.0}, {"date": "2019-06-05", "close": 19.8, "volume": 2085.0}, {"date": "2019-06-06", "close": 19.79, "volume": 272.0}, {"date": "2019-06-07", "close": 19.91, "volume": 3687.0}, {"date": "2019-06-11", "close": 19.6, "volume": 886.0}, {"date": "2019-06-12", "close": 19.85, "volume": 10670.0}, {"date": "2019-06-13", "close": 19.84, "volume": 4222.0}, {"date": "2019-06-14", "close": 19.9, "volume": 5332.0}, {"date": "2019-06-17", "close": 19.9, "volume": 515.0}, {"date": "2019-06-18", "close": 19.9, "volume": 144.0}, {"date": "2019-06-19", "close": 19.92, "volume": 4444.0}, {"date": "2019-06-20", "close": 19.74, "volume": 9726.0}, {"date": "2019-06-21", "close": 19.885, "volume": 39078.0}, {"date": "2019-06-24", "close": 19.9, "volume": 4980.0}, {"date": "2019-06-26", "close": 19.86, "volume": 2469.0}, {"date": "2019-06-27", "close": 19.6, "volume": 3082.0}, {"date": "2019-06-28", "close": 19.9, "volume": 6744.0}, {"date": "2019-07-01", "close": 19.95, "volume": 35011.0}, {"date": "2019-07-02", "close": 19.94, "volume": 1042.0}, {"date": "2019-07-03", "close": 19.94, "volume": 1363.0}, {"date": "2019-07-04", "close": 22.33, "volume": 8136.0}, {"date": "2019-07-05", "close": 21.49, "volume": 4714.0}, {"date": "2019-07-08", "close": 21.67, "volume": 5409.0}, {"date": "2019-07-09", "close": 21.69, "volume": 109.0}, {"date": "2019-07-10", "close": 21.68, "volume": 293.0}, {"date": "2019-07-11", "close": 21.6, "volume": 2781.0}, {"date": "2019-07-12", "close": 21.6, "volume": 4725.0}, {"date": "2019-07-15", "close": 21.75, "volume": 4765.0}, {"date": "2019-07-16", "close": 22.47, "volume": 4579.0}, {"date": "2019-07-17", "close": 22.61, "volume": 5313.0}, {"date": "2019-07-18", "close": 22.8, "volume": 6575.0}, {"date": "2019-07-19", "close": 22.9, "volume": 4443.0}, {"date": "2019-07-22", "close": 23.4, "volume": 765.0}, {"date": "2019-07-23", "close": 23.0, "volume": 978.0}, {"date": "2019-07-25", "close": 23.09, "volume": 69412.0}, {"date": "2019-07-26", "close": 22.81, "volume": 2152.0}, {"date": "2019-07-29", "close": 22.2, "volume": 19384.0}, {"date": "2019-07-30", "close": 22.16, "volume": 4975.0}, {"date": "2019-07-31", "close": 22.16, "volume": 272.0}, {"date": "2019-08-01", "close": 23.09, "volume": 3601.0}, {"date": "2019-08-02", "close": 23.2, "volume": 120510.0}, {"date": "2019-08-05", "close": 23.0, "volume": 3751.0}, {"date": "2019-08-06", "close": 22.8, "volume": 4332.0}, {"date": "2019-08-07", "close": 22.6, "volume": 3114.0}, {"date": "2019-08-08", "close": 22.1, "volume": 1496.0}, {"date": "2019-08-12", "close": 22.1, "volume": 4090.0}, {"date": "2019-08-13", "close": 22.07, "volume": 1126.0}, {"date": "2019-08-14", "close": 22.0, "volume": 5100.0}, {"date": "2019-08-15", "close": 21.77, "volume": 10063.0}, {"date": "2019-08-16", "close": 22.0, "volume": 684.0}, {"date": "2019-08-19", "close": 21.0, "volume": 1215.0}, {"date": "2019-08-20", "close": 21.27, "volume": 2452.0}, {"date": "2019-08-21", "close": 21.3, "volume": 2426.0}, {"date": "2019-08-26", "close": 21.3, "volume": 5435.0}, {"date": "2019-08-27", "close": 21.29, "volume": 1898.0}, {"date": "2019-08-28", "close": 21.9, "volume": 24280.0}, {"date": "2019-08-29", "close": 22.07, "volume": 4142.0}, {"date": "2019-08-30", "close": 22.75, "volume": 3287.0}, {"date": "2019-09-02", "close": 22.5, "volume": 300.0}, {"date": "2019-09-03", "close": 23.0, "volume": 333.0}, {"date": "2019-09-04", "close": 22.82, "volume": 40.0}, {"date": "2019-09-05", "close": 22.98, "volume": 1482.0}, {"date": "2019-09-06", "close": 23.24, "volume": 1042.0}, {"date": "2019-09-09", "close": 22.78, "volume": 7.0}, {"date": "2019-09-10", "close": 22.3, "volume": 449.0}, {"date": "2019-09-11", "close": 22.35, "volume": 305.0}, {"date": "2019-09-12", "close": 23.0, "volume": 2647.0}, {"date": "2019-09-13", "close": 22.62, "volume": 91.0}, {"date": "2019-09-16", "close": 22.5, "volume": 44.0}, {"date": "2019-09-18", "close": 22.75, "volume": 60544.0}, {"date": "2019-09-19", "close": 22.75, "volume": 110.0}, {"date": "2019-09-20", "close": 22.56, "volume": 961.0}, {"date": "2019-09-23", "close": 22.9, "volume": 111605.0}, {"date": "2019-09-24", "close": 23.27, "volume": 1691.0}, {"date": "2019-09-25", "close": 23.35, "volume": 1077.0}, {"date": "2019-09-26", "close": 23.0, "volume": 1572.0}, {"date": "2019-09-27", "close": 23.01, "volume": 196.0}, {"date": "2019-09-30", "close": 23.39, "volume": 1489.0}, {"date": "2019-10-01", "close": 23.0, "volume": 1381.0}, {"date": "2019-10-02", "close": 23.0, "volume": 1328.0}, {"date": "2019-10-03", "close": 22.65, "volume": 597.0}, {"date": "2019-10-04", "close": 22.65, "volume": 1222.0}, {"date": "2019-10-07", "close": 22.6, "volume": 751.0}, {"date": "2019-10-08", "close": 22.25, "volume": 2167.0}, {"date": "2019-10-09", "close": 22.23, "volume": 3634.0}, {"date": "2019-10-14", "close": 22.95, "volume": 2737.0}, {"date": "2019-10-15", "close": 22.62, "volume": 1674.0}, {"date": "2019-10-16", "close": 22.52, "volume": 2263.0}, {"date": "2019-10-17", "close": 22.51, "volume": 1467.0}, {"date": "2019-10-18", "close": 22.51, "volume": 642.0}, {"date": "2019-10-21", "close": 23.0, "volume": 4157.0}, {"date": "2019-10-22", "close": 23.0, "volume": 164.0}, {"date": "2019-10-23", "close": 23.0, "volume": 1504.0}, {"date": "2019-10-24", "close": 22.7, "volume": 10473.0}, {"date": "2019-10-25", "close": 23.0, "volume": 934.0}, {"date": "2019-10-28", "close": 23.0, "volume": 4798.0}, {"date": "2019-10-29", "close": 22.84, "volume": 3761.0}, {"date": "2019-10-30", "close": 22.85, "volume": 10959.0}, {"date": "2019-10-31", "close": 23.21, "volume": 8609.0}, {"date": "2019-11-01", "close": 23.25, "volume": 1260.0}, {"date": "2019-11-04", "close": 23.38, "volume": 3076.0}, {"date": "2019-11-05", "close": 23.38, "volume": 926.0}, {"date": "2019-11-06", "close": 23.4, "volume": 3969.0}, {"date": "2019-11-07", "close": 23.4, "volume": 54821.0}, {"date": "2019-11-08", "close": 23.39, "volume": 669.0}, {"date": "2019-11-11", "close": 23.4, "volume": 324.0}, {"date": "2019-11-12", "close": 23.39, "volume": 1331.0}, {"date": "2019-11-13", "close": 22.9, "volume": 6745.0}, {"date": "2019-11-14", "close": 23.38, "volume": 350.0}, {"date": "2019-11-15", "close": 22.66, "volume": 3539.0}, {"date": "2019-11-18", "close": 23.29, "volume": 14380.0}, {"date": "2019-11-19", "close": 23.38, "volume": 3121.0}, {"date": "2019-11-21", "close": 23.3, "volume": 1348.0}, {"date": "2019-11-22", "close": 23.05, "volume": 1575.0}, {"date": "2019-11-25", "close": 23.26, "volume": 2799.0}, {"date": "2019-11-26", "close": 23.15, "volume": 3681.0}, {"date": "2019-11-27", "close": 23.15, "volume": 3831.0}, {"date": "2019-11-28", "close": 23.14, "volume": 1888.0}, {"date": "2019-11-29", "close": 23.24, "volume": 4252.0}, {"date": "2019-12-02", "close": 23.23, "volume": 206.0}, {"date": "2019-12-03", "close": 22.9, "volume": 4493.0}, {"date": "2019-12-04", "close": 22.9, "volume": 772.0}, {"date": "2019-12-05", "close": 22.9, "volume": 805.0}, {"date": "2019-12-06", "close": 22.8, "volume": 3351.0}, {"date": "2019-12-09", "close": 22.61, "volume": 1161.0}, {"date": "2019-12-10", "close": 22.55, "volume": 3566.0}, {"date": "2019-12-11", "close": 22.4, "volume": 47378.0}, {"date": "2019-12-12", "close": 22.5, "volume": 7269.0}, {"date": "2019-12-13", "close": 23.0, "volume": 5382.0}, {"date": "2019-12-16", "close": 23.0, "volume": 4768.0}, {"date": "2019-12-17", "close": 22.85, "volume": 3608.0}, {"date": "2019-12-18", "close": 22.88, "volume": 2360.0}, {"date": "2019-12-19", "close": 22.5, "volume": 2941.0}, {"date": "2019-12-20", "close": 22.8, "volume": 140.0}, {"date": "2019-12-23", "close": 22.97, "volume": 3820.0}, {"date": "2019-12-24", "close": 23.45, "volume": 10285.0}, {"date": "2019-12-27", "close": 23.14, "volume": 554.0}, {"date": "2019-12-30", "close": 23.21, "volume": 21.0}, {"date": "2020-01-06", "close": 24.0, "volume": 5257.0}, {"date": "2020-01-07", "close": 24.09, "volume": 2915.0}, {"date": "2020-01-08", "close": 25.0, "volume": 4163.0}, {"date": "2020-01-09", "close": 24.75, "volume": 2268.0}, {"date": "2020-01-10", "close": 25.11, "volume": 3816.0}, {"date": "2020-01-13", "close": 24.65, "volume": 1052.0}, {"date": "2020-01-14", "close": 25.0, "volume": 4058.0}, {"date": "2020-01-15", "close": 25.5, "volume": 150.0}, {"date": "2020-01-16", "close": 25.66, "volume": 1497.0}, {"date": "2020-01-17", "close": 25.75, "volume": 2145.0}, {"date": "2020-01-20", "close": 26.0, "volume": 2684.0}, {"date": "2020-01-21", "close": 25.9, "volume": 2642.0}, {"date": "2020-01-22", "close": 26.0, "volume": 3736.0}, {"date": "2020-01-23", "close": 26.0, "volume": 3034.0}, {"date": "2020-01-24", "close": 25.94, "volume": 1601.0}, {"date": "2020-01-28", "close": 26.0, "volume": 22535.0}, {"date": "2020-01-29", "close": 26.0, "volume": 1906.0}, {"date": "2020-01-30", "close": 27.0, "volume": 5485.0}, {"date": "2020-01-31", "close": 26.95, "volume": 5359.0}, {"date": "2020-02-03", "close": 26.2, "volume": 5262.0}, {"date": "2020-02-04", "close": 26.89, "volume": 356.0}, {"date": "2020-02-05", "close": 27.0, "volume": 4418.0}, {"date": "2020-02-06", "close": 28.0, "volume": 5757.0}, {"date": "2020-02-07", "close": 26.93, "volume": 2322.0}, {"date": "2020-02-10", "close": 26.9, "volume": 19516.0}, {"date": "2020-02-11", "close": 26.9, "volume": 14116.0}, {"date": "2020-02-12", "close": 26.59, "volume": 849.0}, {"date": "2020-02-13", "close": 27.03, "volume": 343.0}, {"date": "2020-02-14", "close": 26.8, "volume": 571.0}, {"date": "2020-02-17", "close": 26.87, "volume": 3700.0}, {"date": "2020-02-18", "close": 28.5, "volume": 4846.0}, {"date": "2020-02-19", "close": 28.01, "volume": 1344.0}, {"date": "2020-02-20", "close": 28.05, "volume": 1723.0}, {"date": "2020-02-21", "close": 28.0, "volume": 3288.0}, {"date": "2020-02-24", "close": 28.0, "volume": 1855.0}, {"date": "2020-02-25", "close": 28.0, "volume": 499.0}, {"date": "2020-02-26", "close": 26.01, "volume": 3274.0}, {"date": "2020-02-27", "close": 26.15, "volume": 5103.0}, {"date": "2020-02-28", "close": 27.07, "volume": 4520.0}, {"date": "2020-03-02", "close": 24.78, "volume": 6280.0}, {"date": "2020-03-03", "close": 26.1, "volume": 2996.0}, {"date": "2020-03-04", "close": 25.75, "volume": 399.0}, {"date": "2020-03-05", "close": 25.26, "volume": 1442.0}, {"date": "2020-03-06", "close": 24.6, "volume": 2509.0}, {"date": "2020-03-10", "close": 24.2, "volume": 6329.0}, {"date": "2020-03-11", "close": 24.01, "volume": 3077.0}, {"date": "2020-03-12", "close": 23.39, "volume": 3851.0}, {"date": "2020-03-13", "close": 21.595, "volume": 52383.0}, {"date": "2020-03-16", "close": 20.57, "volume": 6688.0}, {"date": "2020-03-17", "close": 20.76, "volume": 43467.0}, {"date": "2020-03-18", "close": 20.28, "volume": 5720.0}, {"date": "2020-03-19", "close": 20.15, "volume": 24393.0}, {"date": "2020-03-20", "close": 20.0, "volume": 15823.0}, {"date": "2020-03-23", "close": 19.8, "volume": 14859.0}, {"date": "2020-03-24", "close": 20.3, "volume": 73063.0}, {"date": "2020-03-25", "close": 20.79, "volume": 3764.0}, {"date": "2020-03-26", "close": 20.9, "volume": 14178.0}, {"date": "2020-03-27", "close": 19.81, "volume": 7725.0}, {"date": "2020-03-30", "close": 20.41, "volume": 6552.0}, {"date": "2020-03-31", "close": 21.62, "volume": 8220.0}, {"date": "2020-04-01", "close": 22.7, "volume": 7363.0}, {"date": "2020-04-02", "close": 25.49, "volume": 1975.0}, {"date": "2020-04-03", "close": 24.55, "volume": 49833.0}, {"date": "2020-04-06", "close": 24.88, "volume": 5446.0}, {"date": "2020-04-07", "close": 24.99, "volume": 2747.0}, {"date": "2020-04-08", "close": 25.3, "volume": 7749.0}, {"date": "2020-04-09", "close": 24.88, "volume": 2879.0}, {"date": "2020-04-14", "close": 26.07, "volume": 4229.0}, {"date": "2020-04-15", "close": 26.02, "volume": 2822.0}, {"date": "2020-04-16", "close": 25.28, "volume": 2231.0}, {"date": "2020-04-17", "close": 25.4, "volume": 3878.0}, {"date": "2020-04-20", "close": 25.1, "volume": 2312.0}, {"date": "2020-04-21", "close": 25.19, "volume": 1581.0}, {"date": "2020-04-22", "close": 24.3, "volume": 4515.0}, {"date": "2020-04-23", "close": 24.915, "volume": 1912.0}, {"date": "2020-04-24", "close": 25.575, "volume": 4071.0}, {"date": "2020-04-27", "close": 26.16, "volume": 3626.0}, {"date": "2020-04-28", "close": 26.7, "volume": 5378.0}, {"date": "2020-04-29", "close": 27.49, "volume": 4467.0}, {"date": "2020-04-30", "close": 27.0, "volume": 7900.0}, {"date": "2020-05-01", "close": 26.29, "volume": 5410.0}, {"date": "2020-05-04", "close": 26.75, "volume": 4274.0}, {"date": "2020-05-05", "close": 27.07, "volume": 1411.0}, {"date": "2020-05-06", "close": 27.75, "volume": 5515.0}, {"date": "2020-05-07", "close": 27.78, "volume": 1419.0}, {"date": "2020-05-08", "close": 27.45, "volume": 3125.0}, {"date": "2020-05-11", "close": 27.05, "volume": 8313.0}, {"date": "2020-05-12", "close": 27.85, "volume": 2813.0}, {"date": "2020-05-13", "close": 27.86, "volume": 3427.0}, {"date": "2020-05-14", "close": 28.33, "volume": 9627.0}, {"date": "2020-05-15", "close": 28.0, "volume": 1695.0}, {"date": "2020-05-18", "close": 28.0, "volume": 7197.0}, {"date": "2020-05-19", "close": 28.25, "volume": 1697.0}, {"date": "2020-05-20", "close": 30.0, "volume": 8383.0}, {"date": "2020-05-21", "close": 29.75, "volume": 4743.0}, {"date": "2020-05-22", "close": 29.7, "volume": 12529.0}, {"date": "2020-05-25", "close": 29.22, "volume": 8303.0}, {"date": "2020-05-26", "close": 29.45, "volume": 8351.0}, {"date": "2020-05-27", "close": 32.2, "volume": 7593.0}, {"date": "2020-05-28", "close": 33.0, "volume": 16320.0}, {"date": "2020-05-29", "close": 33.0, "volume": 8142.0}, {"date": "2020-06-01", "close": 31.95, "volume": 9463.0}, {"date": "2020-06-02", "close": 31.85, "volume": 2689.0}, {"date": "2020-06-03", "close": 31.88, "volume": 4957.0}, {"date": "2020-06-04", "close": 30.9, "volume": 6137.0}, {"date": "2020-06-05", "close": 30.7, "volume": 6073.0}, {"date": "2020-06-09", "close": 30.43, "volume": 16869.0}, {"date": "2020-06-10", "close": 31.65, "volume": 3523.0}, {"date": "2020-06-11", "close": 31.2, "volume": 5197.0}, {"date": "2020-06-12", "close": 31.31, "volume": 9601.0}, {"date": "2020-06-15", "close": 31.7, "volume": 3849.0}, {"date": "2020-06-16", "close": 33.95, "volume": 14393.0}, {"date": "2020-06-17", "close": 38.5, "volume": 17112.0}, {"date": "2020-06-18", "close": 38.75, "volume": 9360.0}, {"date": "2020-06-19", "close": 40.0, "volume": 37596.0}, {"date": "2020-06-22", "close": 39.99, "volume": 6764.0}, {"date": "2020-06-23", "close": 40.0, "volume": 16062.0}, {"date": "2020-06-24", "close": 40.4, "volume": 17448.0}, {"date": "2020-06-25", "close": 40.0, "volume": 18455.0}, {"date": "2020-06-26", "close": 42.85, "volume": 6048.0}, {"date": "2020-06-29", "close": 43.0, "volume": 8414.0}, {"date": "2020-06-30", "close": 44.0, "volume": 8514.0}, {"date": "2020-07-01", "close": 44.0, "volume": 42167.0}, {"date": "2020-07-02", "close": 44.36, "volume": 18954.0}, {"date": "2020-07-03", "close": 45.3, "volume": 28010.0}, {"date": "2020-07-06", "close": 45.0, "volume": 13148.0}, {"date": "2020-07-07", "close": 45.75, "volume": 12448.0}, {"date": "2020-07-08", "close": 46.25, "volume": 12676.0}, {"date": "2020-07-09", "close": 46.99, "volume": 25196.0}, {"date": "2020-07-10", "close": 45.9, "volume": 25091.0}, {"date": "2020-07-13", "close": 45.2, "volume": 22753.0}, {"date": "2020-07-14", "close": 45.19, "volume": 17380.0}, {"date": "2020-07-15", "close": 46.22, "volume": 16447.0}, {"date": "2020-07-16", "close": 46.45, "volume": 5258.0}, {"date": "2020-07-17", "close": 46.45, "volume": 9388.0}, {"date": "2020-07-20", "close": 45.3, "volume": 7931.0}, {"date": "2020-07-21", "close": 45.57, "volume": 17743.0}, {"date": "2020-07-22", "close": 46.0, "volume": 17591.0}, {"date": "2020-07-23", "close": 45.44, "volume": 8379.0}, {"date": "2020-07-24", "close": 46.41, "volume": 11895.0}, {"date": "2020-07-27", "close": 45.91, "volume": 7795.0}, {"date": "2020-07-28", "close": 46.25, "volume": 6248.0}, {"date": "2020-07-29", "close": 46.08, "volume": 5682.0}, {"date": "2020-07-30", "close": 47.0, "volume": 19284.0}, {"date": "2020-07-31", "close": 45.33, "volume": 16603.0}, {"date": "2020-08-03", "close": 45.18, "volume": 5856.0}, {"date": "2020-08-04", "close": 45.0, "volume": 8131.0}, {"date": "2020-08-05", "close": 45.8, "volume": 7232.0}, {"date": "2020-08-06", "close": 46.5, "volume": 9026.0}, {"date": "2020-08-07", "close": 46.0, "volume": 6108.0}, {"date": "2020-08-10", "close": 46.0, "volume": 6067.0}, {"date": "2020-08-11", "close": 45.44, "volume": 2318.0}, {"date": "2020-08-12", "close": 45.06, "volume": 2530.0}, {"date": "2020-08-13", "close": 45.31, "volume": 2672.0}, {"date": "2020-08-14", "close": 45.98, "volume": 2443.0}, {"date": "2020-08-17", "close": 45.78, "volume": 1945.0}, {"date": "2020-08-18", "close": 46.04, "volume": 8065.0}, {"date": "2020-08-19", "close": 46.99, "volume": 8153.0}, {"date": "2020-08-20", "close": 45.5, "volume": 9130.0}, {"date": "2020-08-21", "close": 45.28, "volume": 4176.0}, {"date": "2020-08-24", "close": 45.51, "volume": 7677.0}, {"date": "2020-08-25", "close": 45.97, "volume": 3246.0}, {"date": "2020-08-26", "close": 46.05, "volume": 7046.0}, {"date": "2020-08-27", "close": 45.05, "volume": 22436.0}, {"date": "2020-08-28", "close": 45.5, "volume": 6389.0}, {"date": "2020-08-31", "close": 45.04, "volume": 43334.0}, {"date": "2020-09-01", "close": 44.54, "volume": 3740.0}, {"date": "2020-09-02", "close": 46.5, "volume": 57212.0}, {"date": "2020-09-03", "close": 46.5, "volume": 3459.0}, {"date": "2020-09-04", "close": 42.71, "volume": 19771.0}, {"date": "2020-09-07", "close": 42.62, "volume": 5478.0}, {"date": "2020-09-08", "close": 40.75, "volume": 47840.0}, {"date": "2020-09-09", "close": 40.0, "volume": 18429.0}, {"date": "2020-09-10", "close": 41.0, "volume": 14303.0}, {"date": "2020-09-11", "close": 40.16, "volume": 6194.0}, {"date": "2020-09-14", "close": 42.95, "volume": 8857.0}, {"date": "2020-09-15", "close": 44.35, "volume": 6645.0}, {"date": "2020-09-16", "close": 45.2, "volume": 5041.0}, {"date": "2020-09-17", "close": 44.0, "volume": 4364.0}, {"date": "2020-09-18", "close": 45.8, "volume": 4796.0}, {"date": "2020-09-21", "close": 45.7, "volume": 3510.0}, {"date": "2020-09-22", "close": 45.42, "volume": 2044.0}, {"date": "2020-09-23", "close": 46.27, "volume": 82672.0}, {"date": "2020-09-24", "close": 45.01, "volume": 4064.0}, {"date": "2020-09-25", "close": 45.01, "volume": 2201.0}, {"date": "2020-09-28", "close": 45.64, "volume": 859.0}, {"date": "2020-09-29", "close": 45.5, "volume": 1961.0}, {"date": "2020-09-30", "close": 47.26, "volume": 8711.0}, {"date": "2020-10-01", "close": 47.85, "volume": 7648.0}, {"date": "2020-10-02", "close": 48.38, "volume": 4603.0}, {"date": "2020-10-05", "close": 46.12, "volume": 67663.0}, {"date": "2020-10-06", "close": 46.15, "volume": 9087.0}, {"date": "2020-10-07", "close": 46.8, "volume": 5459.0}, {"date": "2020-10-08", "close": 48.03, "volume": 6244.0}, {"date": "2020-10-09", "close": 47.14, "volume": 3951.0}, {"date": "2020-10-12", "close": 46.88, "volume": 3202.0}, {"date": "2020-10-13", "close": 46.99, "volume": 4134.0}, {"date": "2020-10-14", "close": 47.0, "volume": 8550.0}, {"date": "2020-10-15", "close": 46.86, "volume": 4880.0}, {"date": "2020-10-16", "close": 46.8, "volume": 4549.0}, {"date": "2020-10-19", "close": 48.19, "volume": 10450.0}, {"date": "2020-10-20", "close": 49.16, "volume": 7443.0}, {"date": "2020-10-21", "close": 50.06, "volume": 10002.0}, {"date": "2020-10-22", "close": 49.6, "volume": 4974.0}, {"date": "2020-10-23", "close": 49.17, "volume": 5785.0}, {"date": "2020-10-26", "close": 49.17, "volume": 4118.0}, {"date": "2020-10-27", "close": 49.17, "volume": 5825.0}, {"date": "2020-10-28", "close": 49.4, "volume": 73903.0}, {"date": "2020-10-29", "close": 48.66, "volume": 1715.0}, {"date": "2020-10-30", "close": 48.35, "volume": 4185.0}, {"date": "2020-11-02", "close": 47.92, "volume": 3259.0}, {"date": "2020-11-03", "close": 47.5, "volume": 7593.0}, {"date": "2020-11-04", "close": 47.0, "volume": 1962.0}, {"date": "2020-11-05", "close": 48.19, "volume": 9238.0}, {"date": "2020-11-06", "close": 47.62, "volume": 3831.0}, {"date": "2020-11-09", "close": 48.4, "volume": 4365.0}, {"date": "2020-11-10", "close": 46.9, "volume": 16239.0}, {"date": "2020-11-11", "close": 48.03, "volume": 56346.0}, {"date": "2020-11-12", "close": 51.31, "volume": 24039.0}, {"date": "2020-11-13", "close": 51.52, "volume": 8973.0}, {"date": "2020-11-16", "close": 53.0, "volume": 2081.0}, {"date": "2020-11-17", "close": 54.89, "volume": 60151.0}, {"date": "2020-11-18", "close": 54.0, "volume": 17680.0}, {"date": "2020-11-19", "close": 54.0, "volume": 5513.0}, {"date": "2020-11-20", "close": 52.92, "volume": 6546.0}, {"date": "2020-11-23", "close": 53.88, "volume": 19231.0}, {"date": "2020-11-24", "close": 53.98, "volume": 3653.0}, {"date": "2020-11-25", "close": 51.8, "volume": 8461.0}, {"date": "2020-11-26", "close": 51.99, "volume": 5212.0}, {"date": "2020-11-27", "close": 52.32, "volume": 2654.0}, {"date": "2020-11-30", "close": 49.02, "volume": 16898.0}, {"date": "2020-12-01", "close": 49.5, "volume": 15015.0}, {"date": "2020-12-02", "close": 49.75, "volume": 21354.0}, {"date": "2020-12-03", "close": 49.8, "volume": 14342.0}, {"date": "2020-12-04", "close": 49.65, "volume": 11510.0}, {"date": "2020-12-07", "close": 49.99, "volume": 12608.0}, {"date": "2020-12-08", "close": 52.34, "volume": 15433.0}, {"date": "2020-12-09", "close": 52.91, "volume": 7013.0}, {"date": "2020-12-10", "close": 52.68, "volume": 10924.0}, {"date": "2020-12-11", "close": 52.77, "volume": 3328.0}, {"date": "2020-12-14", "close": 53.59, "volume": 8185.0}, {"date": "2020-12-15", "close": 53.19, "volume": 10636.0}, {"date": "2020-12-16", "close": 53.8, "volume": 5662.0}, {"date": "2020-12-17", "close": 52.93, "volume": 3337.0}, {"date": "2020-12-18", "close": 54.05, "volume": 6826.0}, {"date": "2020-12-21", "close": 53.75, "volume": 3450.0}, {"date": "2020-12-22", "close": 52.99, "volume": 2608.0}, {"date": "2020-12-23", "close": 52.63, "volume": 1625.0}, {"date": "2020-12-24", "close": 52.74, "volume": 582.0}, {"date": "2020-12-29", "close": 53.0, "volume": 2390.0}, {"date": "2020-12-30", "close": 53.0, "volume": 2346.0}, {"date": "2020-12-31", "close": 52.32, "volume": 1732.0}, {"date": "2021-01-04", "close": 52.15, "volume": 5158.0}, {"date": "2021-01-05", "close": 52.05, "volume": 3438.0}, {"date": "2021-01-06", "close": 51.0, "volume": 2124.0}, {"date": "2021-01-07", "close": 51.97, "volume": 4764.0}, {"date": "2021-01-08", "close": 50.15, "volume": 4776.0}, {"date": "2021-01-11", "close": 50.0, "volume": 2942.0}, {"date": "2021-01-12", "close": 50.5, "volume": 4599.0}, {"date": "2021-01-13", "close": 49.69, "volume": 6323.0}, {"date": "2021-01-14", "close": 50.49, "volume": 2532.0}, {"date": "2021-01-15", "close": 51.0, "volume": 4946.0}, {"date": "2021-01-18", "close": 51.0, "volume": 5838.0}, {"date": "2021-01-19", "close": 51.8, "volume": 6199.0}, {"date": "2021-01-20", "close": 51.79, "volume": 1990.0}, {"date": "2021-01-21", "close": 51.0, "volume": 40613.0}, {"date": "2021-01-22", "close": 51.0, "volume": 2339.0}, {"date": "2021-01-25", "close": 50.51, "volume": 8400.0}, {"date": "2021-01-27", "close": 53.2, "volume": 14525.0}, {"date": "2021-01-28", "close": 51.58, "volume": 3981.0}, {"date": "2021-01-29", "close": 50.54, "volume": 2253.0}, {"date": "2021-02-01", "close": 52.26, "volume": 7940.0}, {"date": "2021-02-02", "close": 51.49, "volume": 3293.0}, {"date": "2021-02-03", "close": 51.5, "volume": 5627.0}, {"date": "2021-02-04", "close": 51.5, "volume": 3130.0}, {"date": "2021-02-05", "close": 51.5, "volume": 4468.0}, {"date": "2021-02-08", "close": 51.6, "volume": 3222.0}, {"date": "2021-02-09", "close": 51.49, "volume": 13025.0}, {"date": "2021-02-10", "close": 51.59, "volume": 6654.0}, {"date": "2021-02-11", "close": 52.3, "volume": 3762.0}, {"date": "2021-02-12", "close": 50.6, "volume": 2455.0}, {"date": "2021-02-15", "close": 51.0, "volume": 14783.0}, {"date": "2021-02-16", "close": 51.0, "volume": 5340.0}, {"date": "2021-02-17", "close": 49.92, "volume": 7883.0}, {"date": "2021-02-18", "close": 49.65, "volume": 4055.0}, {"date": "2021-02-19", "close": 48.76, "volume": 4293.0}, {"date": "2021-02-22", "close": 49.95, "volume": 4301.0}, {"date": "2021-02-23", "close": 48.85, "volume": 4453.0}, {"date": "2021-02-24", "close": 49.5, "volume": 3086.0}, {"date": "2021-02-25", "close": 49.0, "volume": 3605.0}, {"date": "2021-02-26", "close": 49.25, "volume": 8961.0}, {"date": "2021-03-01", "close": 48.95, "volume": 10115.0}, {"date": "2021-03-02", "close": 48.8, "volume": 7279.0}, {"date": "2021-03-03", "close": 48.6, "volume": 5643.0}, {"date": "2021-03-04", "close": 47.0, "volume": 15370.0}, {"date": "2021-03-05", "close": 45.6, "volume": 15637.0}, {"date": "2021-03-08", "close": 47.28, "volume": 11156.0}, {"date": "2021-03-09", "close": 45.73, "volume": 3560.0}, {"date": "2021-03-10", "close": 45.44, "volume": 57491.0}, {"date": "2021-03-11", "close": 44.7, "volume": 73807.0}, {"date": "2021-03-12", "close": 46.46, "volume": 9606.0}, {"date": "2021-03-15", "close": 46.95, "volume": 16731.0}, {"date": "2021-03-16", "close": 47.0, "volume": 6535.0}, {"date": "2021-03-17", "close": 46.76, "volume": 1787.0}, {"date": "2021-03-18", "close": 47.36, "volume": 4513.0}, {"date": "2021-03-19", "close": 46.38, "volume": 7226.0}, {"date": "2021-03-22", "close": 46.71, "volume": 3251.0}, {"date": "2021-03-23", "close": 47.5, "volume": 1964.0}, {"date": "2021-03-24", "close": 46.41, "volume": 993.0}, {"date": "2021-03-25", "close": 46.5, "volume": 6057.0}, {"date": "2021-03-26", "close": 47.5, "volume": 25984.0}, {"date": "2021-03-29", "close": 47.12, "volume": 16198.0}, {"date": "2021-03-30", "close": 46.4, "volume": 25491.0}, {"date": "2021-03-31", "close": 47.43, "volume": 25549.0}, {"date": "2021-04-01", "close": 48.09, "volume": 5308.0}, {"date": "2021-04-06", "close": 49.5, "volume": 11076.0}, {"date": "2021-04-07", "close": 49.95, "volume": 29287.0}, {"date": "2021-04-08", "close": 48.25, "volume": 17279.0}, {"date": "2021-04-09", "close": 49.4, "volume": 3772.0}, {"date": "2021-04-12", "close": 49.59, "volume": 1729.0}, {"date": "2021-04-13", "close": 49.9, "volume": 3947.0}, {"date": "2021-04-14", "close": 48.45, "volume": 2537.0}, {"date": "2021-04-15", "close": 50.8, "volume": 5731.0}, {"date": "2021-04-16", "close": 52.03, "volume": 12750.0}, {"date": "2021-04-19", "close": 52.0, "volume": 3748.0}, {"date": "2021-04-20", "close": 50.5, "volume": 1267.0}, {"date": "2021-04-21", "close": 51.47, "volume": 2546.0}, {"date": "2021-04-22", "close": 50.96, "volume": 4278.0}, {"date": "2021-04-23", "close": 50.96, "volume": 5348.0}, {"date": "2021-04-26", "close": 50.75, "volume": 4690.0}, {"date": "2021-04-27", "close": 51.3, "volume": 3368.0}, {"date": "2021-04-28", "close": 51.91, "volume": 18549.0}, {"date": "2021-04-29", "close": 52.25, "volume": 4250.0}, {"date": "2021-04-30", "close": 52.0, "volume": 2078.0}, {"date": "2021-05-03", "close": 51.4, "volume": 1566.0}, {"date": "2021-05-04", "close": 51.3, "volume": 12803.0}, {"date": "2021-05-05", "close": 51.99, "volume": 3761.0}, {"date": "2021-05-06", "close": 51.2, "volume": 5045.0}, {"date": "2021-05-07", "close": 51.2, "volume": 4758.0}, {"date": "2021-05-10", "close": 51.0, "volume": 4038.0}, {"date": "2021-05-11", "close": 51.0, "volume": 746.0}, {"date": "2021-05-12", "close": 50.0, "volume": 4997.0}, {"date": "2021-05-13", "close": 49.71, "volume": 5109.0}, {"date": "2021-05-14", "close": 49.61, "volume": 3714.0}, {"date": "2021-05-17", "close": 50.0, "volume": 2025.0}, {"date": "2021-05-18", "close": 49.5, "volume": 1811.0}, {"date": "2021-05-19", "close": 50.25, "volume": 6850.0}, {"date": "2021-05-20", "close": 49.57, "volume": 3907.0}, {"date": "2021-05-21", "close": 50.25, "volume": 3994.0}, {"date": "2021-05-24", "close": 49.79, "volume": 2435.0}, {"date": "2021-05-25", "close": 49.25, "volume": 7460.0}, {"date": "2021-05-26", "close": 49.85, "volume": 3351.0}, {"date": "2021-05-27", "close": 50.0, "volume": 11222.0}, {"date": "2021-05-28", "close": 49.51, "volume": 6764.0}, {"date": "2021-05-31", "close": 49.6, "volume": 11296.0}, {"date": "2021-06-01", "close": 50.0, "volume": 2927.0}, {"date": "2021-06-02", "close": 50.03, "volume": 13819.0}, {"date": "2021-06-03", "close": 50.0, "volume": 2524.0}, {"date": "2021-06-04", "close": 49.54, "volume": 5040.0}, {"date": "2021-06-07", "close": 49.2, "volume": 7401.0}, {"date": "2021-06-08", "close": 49.45, "volume": 2227.0}, {"date": "2021-06-09", "close": 49.48, "volume": 5986.0}, {"date": "2021-06-10", "close": 50.62, "volume": 5789.0}, {"date": "2021-06-11", "close": 51.21, "volume": 9533.0}, {"date": "2021-06-15", "close": 53.2, "volume": 17827.0}, {"date": "2021-06-16", "close": 52.99, "volume": 10503.0}, {"date": "2021-06-17", "close": 52.29, "volume": 2512.0}, {"date": "2021-06-18", "close": 52.0, "volume": 3302.0}, {"date": "2021-06-21", "close": 50.06, "volume": 3854.0}, {"date": "2021-06-22", "close": 52.3, "volume": 4286.0}, {"date": "2021-06-23", "close": 52.3, "volume": 1677.0}, {"date": "2021-06-24", "close": 52.0, "volume": 1899.0}, {"date": "2021-06-25", "close": 52.4, "volume": 3522.0}, {"date": "2021-06-28", "close": 52.8, "volume": 1860.0}, {"date": "2021-06-29", "close": 51.02, "volume": 13820.0}, {"date": "2021-06-30", "close": 52.93, "volume": 3262.0}, {"date": "2021-07-01", "close": 51.9, "volume": 976.0}, {"date": "2021-07-02", "close": 51.9, "volume": 10537.0}, {"date": "2021-07-05", "close": 51.31, "volume": 72490.0}, {"date": "2021-07-06", "close": 52.55, "volume": 2865.0}, {"date": "2021-07-07", "close": 53.19, "volume": 3154.0}, {"date": "2021-07-08", "close": 54.0, "volume": 3420.0}, {"date": "2021-07-09", "close": 54.5, "volume": 4675.0}, {"date": "2021-07-12", "close": 54.9, "volume": 2478.0}, {"date": "2021-07-13", "close": 55.01, "volume": 6210.0}, {"date": "2021-07-14", "close": 63.5, "volume": 6594.0}, {"date": "2021-07-15", "close": 67.39, "volume": 8459.0}, {"date": "2021-07-16", "close": 67.16, "volume": 5332.0}, {"date": "2021-07-19", "close": 66.4, "volume": 8050.0}, {"date": "2021-07-20", "close": 67.85, "volume": 6016.0}, {"date": "2021-07-21", "close": 67.85, "volume": 4785.0}, {"date": "2021-07-22", "close": 67.85, "volume": 1599.0}, {"date": "2021-07-23", "close": 65.51, "volume": 155615.0}, {"date": "2021-07-26", "close": 66.55, "volume": 3624.0}, {"date": "2021-07-27", "close": 66.0, "volume": 16671.0}, {"date": "2021-07-28", "close": 65.11, "volume": 4948.0}, {"date": "2021-07-29", "close": 66.95, "volume": 1862.0}, {"date": "2021-07-30", "close": 67.7, "volume": 5358.0}, {"date": "2021-08-02", "close": 70.51, "volume": 12859.0}, {"date": "2021-08-03", "close": 75.99, "volume": 5446.0}, {"date": "2021-08-04", "close": 77.99, "volume": 6112.0}, {"date": "2021-08-05", "close": 75.0, "volume": 5031.0}, {"date": "2021-08-06", "close": 75.7, "volume": 4682.0}, {"date": "2021-08-09", "close": 75.68, "volume": 3085.0}, {"date": "2021-08-10", "close": 75.01, "volume": 2448.0}, {"date": "2021-08-11", "close": 75.68, "volume": 1854.0}, {"date": "2021-08-12", "close": 76.0, "volume": 9432.0}, {"date": "2021-08-13", "close": 76.46, "volume": 12011.0}, {"date": "2021-08-16", "close": 76.25, "volume": 8697.0}, {"date": "2021-08-17", "close": 76.22, "volume": 3122.0}, {"date": "2021-08-18", "close": 75.5, "volume": 2755.0}, {"date": "2021-08-19", "close": 73.5, "volume": 2111.0}, {"date": "2021-08-20", "close": 76.3, "volume": 3034.0}, {"date": "2021-08-23", "close": 76.69, "volume": 3558.0}, {"date": "2021-08-24", "close": 76.01, "volume": 2168.0}, {"date": "2021-08-25", "close": 76.84, "volume": 4197.0}, {"date": "2021-08-26", "close": 77.99, "volume": 9867.0}, {"date": "2021-08-27", "close": 77.45, "volume": 5641.0}, {"date": "2021-08-30", "close": 80.0, "volume": 8038.0}, {"date": "2021-08-31", "close": 82.0, "volume": 8338.0}, {"date": "2021-09-01", "close": 77.5, "volume": 16552.0}, {"date": "2021-09-02", "close": 78.6, "volume": 6633.0}, {"date": "2021-09-03", "close": 80.35, "volume": 3975.0}, {"date": "2021-09-06", "close": 80.0, "volume": 4339.0}, {"date": "2021-09-07", "close": 79.6, "volume": 5922.0}, {"date": "2021-09-08", "close": 79.85, "volume": 4681.0}, {"date": "2021-09-09", "close": 79.0, "volume": 7811.0}, {"date": "2021-09-10", "close": 78.85, "volume": 10664.0}, {"date": "2021-09-13", "close": 77.5, "volume": 4974.0}, {"date": "2021-09-14", "close": 78.5, "volume": 6716.0}, {"date": "2021-09-15", "close": 78.35, "volume": 1767.0}, {"date": "2021-09-16", "close": 76.95, "volume": 2296.0}, {"date": "2021-09-17", "close": 74.8, "volume": 13634.0}, {"date": "2021-09-20", "close": 75.0, "volume": 4992.0}, {"date": "2021-09-21", "close": 74.88, "volume": 5625.0}, {"date": "2021-09-22", "close": 77.77, "volume": 6504.0}, {"date": "2021-09-23", "close": 78.0, "volume": 2747.0}, {"date": "2021-09-24", "close": 77.93, "volume": 1894.0}, {"date": "2021-09-27", "close": 76.75, "volume": 2729.0}, {"date": "2021-09-28", "close": 75.0, "volume": 3427.0}, {"date": "2021-09-29", "close": 78.0, "volume": 10668.0}, {"date": "2021-09-30", "close": 77.36, "volume": 5356.0}, {"date": "2021-10-01", "close": 76.84, "volume": 1694.0}, {"date": "2021-10-04", "close": 75.0, "volume": 2206.0}, {"date": "2021-10-05", "close": 75.0, "volume": 12702.0}, {"date": "2021-10-06", "close": 75.0, "volume": 7440.0}, {"date": "2021-10-07", "close": 74.75, "volume": 2031.0}, {"date": "2021-10-08", "close": 74.76, "volume": 3674.0}, {"date": "2021-10-11", "close": 73.5, "volume": 1640.0}, {"date": "2021-10-12", "close": 73.42, "volume": 5599.0}, {"date": "2021-10-13", "close": 74.75, "volume": 4050.0}, {"date": "2021-10-14", "close": 76.0, "volume": 2726.0}, {"date": "2021-10-15", "close": 75.02, "volume": 5105.0}, {"date": "2021-10-18", "close": 75.89, "volume": 5421.0}, {"date": "2021-10-19", "close": 75.8, "volume": 5099.0}, {"date": "2021-10-20", "close": 75.1, "volume": 2619.0}, {"date": "2021-10-21", "close": 74.0, "volume": 6768.0}, {"date": "2021-10-22", "close": 75.0, "volume": 7348.0}, {"date": "2021-10-25", "close": 74.05, "volume": 2121.0}, {"date": "2021-10-26", "close": 74.53, "volume": 3769.0}, {"date": "2021-10-27", "close": 74.56, "volume": 3123.0}, {"date": "2021-10-28", "close": 73.0, "volume": 7899.0}, {"date": "2021-10-29", "close": 71.2, "volume": 12655.0}, {"date": "2021-11-01", "close": 71.5, "volume": 7245.0}, {"date": "2021-11-02", "close": 70.47, "volume": 9199.0}, {"date": "2021-11-03", "close": 72.5, "volume": 7259.0}, {"date": "2021-11-04", "close": 73.0, "volume": 4380.0}, {"date": "2021-11-05", "close": 73.0, "volume": 3436.0}, {"date": "2021-11-08", "close": 71.0, "volume": 5739.0}, {"date": "2021-11-09", "close": 72.18, "volume": 6877.0}, {"date": "2021-11-10", "close": 71.23, "volume": 5383.0}, {"date": "2021-11-11", "close": 70.95, "volume": 4784.0}, {"date": "2021-11-12", "close": 70.5, "volume": 2358.0}, {"date": "2021-11-15", "close": 70.5, "volume": 3513.0}, {"date": "2021-11-16", "close": 69.44, "volume": 7655.0}, {"date": "2021-11-17", "close": 70.55, "volume": 7776.0}, {"date": "2021-11-18", "close": 70.6, "volume": 2006.0}, {"date": "2021-11-19", "close": 70.9, "volume": 1272.0}, {"date": "2021-11-22", "close": 68.0, "volume": 6314.0}, {"date": "2021-11-23", "close": 67.5, "volume": 4811.0}, {"date": "2021-11-24", "close": 68.0, "volume": 1713.0}, {"date": "2021-11-25", "close": 67.5, "volume": 3654.0}, {"date": "2021-11-26", "close": 65.2, "volume": 7654.0}, {"date": "2021-11-29", "close": 68.0, "volume": 10868.0}, {"date": "2021-11-30", "close": 68.89, "volume": 37381.0}, {"date": "2021-12-01", "close": 67.0, "volume": 3448.0}, {"date": "2021-12-02", "close": 66.0, "volume": 2240.0}, {"date": "2021-12-03", "close": 66.0, "volume": 5019.0}, {"date": "2021-12-06", "close": 64.05, "volume": 5881.0}, {"date": "2021-12-07", "close": 62.5, "volume": 7735.0}, {"date": "2021-12-08", "close": 63.95, "volume": 10429.0}, {"date": "2021-12-09", "close": 64.0, "volume": 11012.0}, {"date": "2021-12-10", "close": 63.6, "volume": 9452.0}, {"date": "2021-12-13", "close": 63.67, "volume": 10396.0}, {"date": "2021-12-14", "close": 63.8, "volume": 9545.0}, {"date": "2021-12-15", "close": 63.8, "volume": 8617.0}, {"date": "2021-12-16", "close": 68.05, "volume": 14045.0}, {"date": "2021-12-17", "close": 70.9, "volume": 9285.0}, {"date": "2021-12-20", "close": 69.83, "volume": 6931.0}, {"date": "2021-12-21", "close": 70.5, "volume": 10151.0}, {"date": "2021-12-22", "close": 70.78, "volume": 3505.0}, {"date": "2021-12-23", "close": 71.75, "volume": 5541.0}, {"date": "2021-12-24", "close": 71.47, "volume": 5001.0}, {"date": "2021-12-29", "close": 73.5, "volume": 5354.0}, {"date": "2021-12-30", "close": 72.3, "volume": 5306.0}, {"date": "2021-12-31", "close": 73.21, "volume": 4421.0}, {"date": "2022-01-04", "close": 73.0, "volume": 7014.0}, {"date": "2022-01-05", "close": 72.85, "volume": 5378.0}, {"date": "2022-01-06", "close": 67.5, "volume": 5310.0}, {"date": "2022-01-07", "close": 68.56, "volume": 3096.0}, {"date": "2022-01-10", "close": 66.23, "volume": 13388.0}, {"date": "2022-01-11", "close": 67.5, "volume": 6898.0}, {"date": "2022-01-12", "close": 67.9, "volume": 5006.0}, {"date": "2022-01-13", "close": 67.55, "volume": 4376.0}, {"date": "2022-01-14", "close": 67.01, "volume": 4933.0}, {"date": "2022-01-17", "close": 66.66, "volume": 2221.0}, {"date": "2022-01-18", "close": 66.29, "volume": 8630.0}, {"date": "2022-01-19", "close": 65.95, "volume": 4619.0}, {"date": "2022-01-20", "close": 64.6, "volume": 3223.0}, {"date": "2022-01-21", "close": 63.35, "volume": 9970.0}, {"date": "2022-01-24", "close": 63.4, "volume": 8122.0}, {"date": "2022-01-25", "close": 61.78, "volume": 7125.0}, {"date": "2022-01-27", "close": 59.01, "volume": 9620.0}, {"date": "2022-01-28", "close": 59.8, "volume": 10764.0}, {"date": "2022-01-31", "close": 62.0, "volume": 3885.0}, {"date": "2022-02-01", "close": 64.41, "volume": 7268.0}, {"date": "2022-02-02", "close": 64.8, "volume": 6517.0}, {"date": "2022-02-03", "close": 64.1, "volume": 2425.0}, {"date": "2022-02-04", "close": 64.26, "volume": 2912.0}, {"date": "2022-02-07", "close": 63.49, "volume": 3774.0}, {"date": "2022-02-08", "close": 63.5, "volume": 3185.0}, {"date": "2022-02-09", "close": 63.5, "volume": 9566.0}, {"date": "2022-02-10", "close": 63.14, "volume": 3901.0}, {"date": "2022-02-11", "close": 63.79, "volume": 5946.0}, {"date": "2022-02-14", "close": 62.18, "volume": 2046.0}, {"date": "2022-02-15", "close": 62.9, "volume": 4739.0}, {"date": "2022-02-16", "close": 62.4, "volume": 2205.0}, {"date": "2022-02-17", "close": 62.88, "volume": 3998.0}, {"date": "2022-02-18", "close": 62.4, "volume": 11204.0}, {"date": "2022-02-21", "close": 62.0, "volume": 9881.0}, {"date": "2022-02-22", "close": 61.0, "volume": 5942.0}, {"date": "2022-02-23", "close": 61.89, "volume": 4577.0}, {"date": "2022-02-24", "close": 60.8, "volume": 7244.0}, {"date": "2022-02-25", "close": 62.8, "volume": 6185.0}, {"date": "2022-02-28", "close": 62.74, "volume": 10840.0}, {"date": "2022-03-01", "close": 66.8, "volume": 10094.0}, {"date": "2022-03-02", "close": 66.0, "volume": 7487.0}, {"date": "2022-03-03", "close": 63.75, "volume": 1858.0}, {"date": "2022-03-04", "close": 62.89, "volume": 3317.0}, {"date": "2022-03-07", "close": 62.37, "volume": 7418.0}, {"date": "2022-03-08", "close": 61.1, "volume": 7370.0}, {"date": "2022-03-09", "close": 61.8, "volume": 1744.0}, {"date": "2022-03-10", "close": 62.15, "volume": 2988.0}, {"date": "2022-03-11", "close": 61.21, "volume": 6318.0}, {"date": "2022-03-14", "close": 62.01, "volume": 3037.0}, {"date": "2022-03-15", "close": 62.6, "volume": 2184.0}, {"date": "2022-03-16", "close": 61.45, "volume": 5998.0}, {"date": "2022-03-17", "close": 62.74, "volume": 11117.0}, {"date": "2022-03-18", "close": 62.28, "volume": 5181.0}, {"date": "2022-03-21", "close": 62.47, "volume": 1933.0}, {"date": "2022-03-22", "close": 63.88, "volume": 1317.0}, {"date": "2022-03-23", "close": 63.0, "volume": 3724.0}, {"date": "2022-03-24", "close": 63.22, "volume": 1139.0}, {"date": "2022-03-25", "close": 65.4, "volume": 24836.0}, {"date": "2022-03-28", "close": 65.7, "volume": 5345.0}, {"date": "2022-03-29", "close": 65.7, "volume": 4915.0}, {"date": "2022-03-30", "close": 67.2, "volume": 12152.0}, {"date": "2022-03-31", "close": 68.13, "volume": 5442.0}, {"date": "2022-04-01", "close": 65.81, "volume": 8316.0}, {"date": "2022-04-04", "close": 67.24, "volume": 5370.0}, {"date": "2022-04-05", "close": 67.25, "volume": 6016.0}, {"date": "2022-04-06", "close": 65.98, "volume": 3724.0}, {"date": "2022-04-07", "close": 65.0, "volume": 11290.0}, {"date": "2022-04-08", "close": 64.01, "volume": 5872.0}, {"date": "2022-04-11", "close": 65.2, "volume": 4683.0}, {"date": "2022-04-12", "close": 66.0, "volume": 15276.0}, {"date": "2022-04-13", "close": 69.89, "volume": 8325.0}, {"date": "2022-04-14", "close": 70.98, "volume": 7269.0}, {"date": "2022-04-19", "close": 69.5, "volume": 5028.0}, {"date": "2022-04-20", "close": 70.5, "volume": 15975.0}, {"date": "2022-04-21", "close": 71.9, "volume": 10118.0}, {"date": "2022-04-22", "close": 70.98, "volume": 6271.0}, {"date": "2022-04-26", "close": 70.49, "volume": 7037.0}, {"date": "2022-04-27", "close": 70.65, "volume": 10601.0}, {"date": "2022-04-28", "close": 69.99, "volume": 3287.0}, {"date": "2022-04-29", "close": 70.15, "volume": 3919.0}, {"date": "2022-05-02", "close": 70.0, "volume": 6050.0}, {"date": "2022-05-03", "close": 69.59, "volume": 3423.0}, {"date": "2022-05-04", "close": 69.85, "volume": 3197.0}, {"date": "2022-05-05", "close": 69.5, "volume": 3934.0}, {"date": "2022-05-06", "close": 69.45, "volume": 3736.0}, {"date": "2022-05-09", "close": 67.0, "volume": 9295.0}, {"date": "2022-05-10", "close": 64.18, "volume": 4293.0}, {"date": "2022-05-11", "close": 64.21, "volume": 9952.0}, {"date": "2022-05-12", "close": 61.81, "volume": 7626.0}, {"date": "2022-05-13", "close": 60.5, "volume": 4109.0}, {"date": "2022-05-16", "close": 62.95, "volume": 2633.0}, {"date": "2022-05-17", "close": 60.9, "volume": 4537.0}, {"date": "2022-05-18", "close": 60.98, "volume": 7984.0}, {"date": "2022-05-19", "close": 60.0, "volume": 8816.0}, {"date": "2022-05-20", "close": 58.91, "volume": 6857.0}, {"date": "2022-05-23", "close": 58.4, "volume": 13525.0}, {"date": "2022-05-24", "close": 57.8, "volume": 4031.0}, {"date": "2022-05-25", "close": 56.4, "volume": 11042.0}, {"date": "2022-05-26", "close": 56.37, "volume": 6783.0}, {"date": "2022-05-27", "close": 59.11, "volume": 7991.0}, {"date": "2022-05-30", "close": 58.92, "volume": 6985.0}, {"date": "2022-05-31", "close": 62.58, "volume": 15204.0}, {"date": "2022-06-01", "close": 64.4, "volume": 6141.0}, {"date": "2022-06-02", "close": 62.51, "volume": 4557.0}, {"date": "2022-06-03", "close": 63.37, "volume": 6329.0}, {"date": "2022-06-06", "close": 63.03, "volume": 3314.0}, {"date": "2022-06-07", "close": 61.74, "volume": 13153.0}, {"date": "2022-06-08", "close": 62.01, "volume": 2094.0}, {"date": "2022-06-09", "close": 61.22, "volume": 2834.0}, {"date": "2022-06-10", "close": 61.99, "volume": 3018.0}, {"date": "2022-06-14", "close": 60.33, "volume": 15861.0}, {"date": "2022-06-15", "close": 60.5, "volume": 5696.0}, {"date": "2022-06-16", "close": 61.39, "volume": 2134.0}, {"date": "2022-06-17", "close": 59.5, "volume": 6209.0}, {"date": "2022-06-20", "close": 58.8, "volume": 9967.0}, {"date": "2022-06-21", "close": 59.74, "volume": 6221.0}, {"date": "2022-06-22", "close": 58.21, "volume": 18985.0}, {"date": "2022-06-23", "close": 60.4, "volume": 13240.0}, {"date": "2022-06-24", "close": 62.99, "volume": 11967.0}, {"date": "2022-06-27", "close": 62.55, "volume": 5456.0}, {"date": "2022-06-28", "close": 62.21, "volume": 4795.0}, {"date": "2022-06-29", "close": 61.08, "volume": 5618.0}, {"date": "2022-06-30", "close": 60.54, "volume": 13359.0}, {"date": "2022-07-01", "close": 62.15, "volume": 3143.0}, {"date": "2022-07-04", "close": 64.8, "volume": 5629.0}, {"date": "2022-07-05", "close": 66.76, "volume": 10924.0}, {"date": "2022-07-06", "close": 68.03, "volume": 18007.0}, {"date": "2022-07-07", "close": 69.4, "volume": 7945.0}, {"date": "2022-07-08", "close": 68.78, "volume": 4992.0}, {"date": "2022-07-11", "close": 68.1, "volume": 7342.0}, {"date": "2022-07-12", "close": 68.0, "volume": 1663.0}, {"date": "2022-07-13", "close": 68.0, "volume": 3451.0}, {"date": "2022-07-14", "close": 68.0, "volume": 2804.0}, {"date": "2022-07-15", "close": 67.5, "volume": 6394.0}, {"date": "2022-07-18", "close": 67.4, "volume": 4674.0}, {"date": "2022-07-19", "close": 67.3, "volume": 5024.0}, {"date": "2022-07-20", "close": 67.8, "volume": 14858.0}, {"date": "2022-07-21", "close": 67.99, "volume": 13694.0}, {"date": "2022-07-22", "close": 67.68, "volume": 3223.0}, {"date": "2022-07-25", "close": 67.67, "volume": 7978.0}, {"date": "2022-07-26", "close": 68.0, "volume": 16007.0}, {"date": "2022-07-27", "close": 67.57, "volume": 1648.0}, {"date": "2022-07-28", "close": 67.7, "volume": 8377.0}, {"date": "2022-07-29", "close": 67.49, "volume": 8623.0}, {"date": "2022-08-01", "close": 67.5, "volume": 1857.0}, {"date": "2022-08-02", "close": 67.0, "volume": 2348.0}, {"date": "2022-08-03", "close": 65.63, "volume": 4837.0}, {"date": "2022-08-04", "close": 67.49, "volume": 10091.0}, {"date": "2022-08-05", "close": 68.95, "volume": 1123.0}, {"date": "2022-08-08", "close": 66.45, "volume": 2561.0}, {"date": "2022-08-09", "close": 68.3, "volume": 3981.0}, {"date": "2022-08-10", "close": 68.88, "volume": 20827.0}, {"date": "2022-08-11", "close": 68.91, "volume": 3936.0}, {"date": "2022-08-12", "close": 67.01, "volume": 637.0}, {"date": "2022-08-15", "close": 67.6, "volume": 3806.0}, {"date": "2022-08-16", "close": 68.94, "volume": 8420.0}, {"date": "2022-08-17", "close": 70.49, "volume": 9373.0}, {"date": "2022-08-18", "close": 70.57, "volume": 8147.0}, {"date": "2022-08-19", "close": 69.5, "volume": 8529.0}, {"date": "2022-08-22", "close": 71.2, "volume": 38438.0}, {"date": "2022-08-23", "close": 70.05, "volume": 16485.0}, {"date": "2022-08-24", "close": 71.1, "volume": 15463.0}, {"date": "2022-08-25", "close": 72.47, "volume": 25951.0}, {"date": "2022-08-26", "close": 63.99, "volume": 59021.0}, {"date": "2022-08-29", "close": 62.75, "volume": 28425.0}, {"date": "2022-08-30", "close": 63.35, "volume": 20169.0}, {"date": "2022-08-31", "close": 63.96, "volume": 14794.0}, {"date": "2022-09-01", "close": 63.01, "volume": 9675.0}, {"date": "2022-09-02", "close": 64.2, "volume": 20127.0}, {"date": "2022-09-05", "close": 65.96, "volume": 18712.0}, {"date": "2022-09-06", "close": 65.5, "volume": 24588.0}, {"date": "2022-09-07", "close": 64.31, "volume": 18382.0}, {"date": "2022-09-08", "close": 63.6, "volume": 28606.0}, {"date": "2022-09-09", "close": 63.2, "volume": 16434.0}, {"date": "2022-09-12", "close": 62.41, "volume": 15691.0}, {"date": "2022-09-13", "close": 63.92, "volume": 41353.0}, {"date": "2022-09-14", "close": 63.5, "volume": 24126.0}, {"date": "2022-09-15", "close": 61.94, "volume": 53150.0}, {"date": "2022-09-16", "close": 59.57, "volume": 309277.0}, {"date": "2022-09-19", "close": 60.1, "volume": 7854.0}, {"date": "2022-09-20", "close": 60.7, "volume": 4067.0}, {"date": "2022-09-21", "close": 60.99, "volume": 6276.0}, {"date": "2022-09-23", "close": 60.2, "volume": 10700.0}, {"date": "2022-09-26", "close": 60.1, "volume": 9269.0}, {"date": "2022-09-27", "close": 61.0, "volume": 4793.0}, {"date": "2022-09-28", "close": 60.1, "volume": 3399.0}, {"date": "2022-09-29", "close": 61.15, "volume": 2282.0}, {"date": "2022-09-30", "close": 59.5, "volume": 4454.0}, {"date": "2022-10-03", "close": 60.05, "volume": 5511.0}, {"date": "2022-10-04", "close": 62.75, "volume": 6496.0}, {"date": "2022-10-05", "close": 62.75, "volume": 61362.0}, {"date": "2022-10-06", "close": 63.3, "volume": 12881.0}, {"date": "2022-10-07", "close": 61.8, "volume": 5696.0}, {"date": "2022-10-10", "close": 60.0, "volume": 6276.0}, {"date": "2022-10-11", "close": 60.01, "volume": 7086.0}, {"date": "2022-10-12", "close": 59.8, "volume": 5115.0}, {"date": "2022-10-13", "close": 60.8, "volume": 4798.0}, {"date": "2022-10-14", "close": 59.68, "volume": 37732.0}, {"date": "2022-10-17", "close": 57.4, "volume": 6787.0}, {"date": "2022-10-18", "close": 58.27, "volume": 1944.0}, {"date": "2022-10-19", "close": 58.01, "volume": 4142.0}, {"date": "2022-10-20", "close": 58.0, "volume": 2004.0}, {"date": "2022-10-21", "close": 57.9, "volume": 6166.0}, {"date": "2022-10-24", "close": 56.0, "volume": 8128.0}, {"date": "2022-10-25", "close": 56.3, "volume": 10273.0}, {"date": "2022-10-26", "close": 56.3, "volume": 2437.0}, {"date": "2022-10-27", "close": 56.76, "volume": 5322.0}, {"date": "2022-10-28", "close": 56.0, "volume": 8464.0}, {"date": "2022-10-31", "close": 57.2, "volume": 6179.0}, {"date": "2022-11-01", "close": 57.43, "volume": 5943.0}, {"date": "2022-11-02", "close": 57.9, "volume": 4033.0}, {"date": "2022-11-03", "close": 58.4, "volume": 1285.0}, {"date": "2022-11-04", "close": 58.5, "volume": 1807.0}, {"date": "2022-11-07", "close": 56.81, "volume": 3977.0}, {"date": "2022-11-08", "close": 56.5, "volume": 3699.0}, {"date": "2022-11-09", "close": 56.6, "volume": 3290.0}, {"date": "2022-11-10", "close": 56.3, "volume": 804.0}, {"date": "2022-11-11", "close": 56.94, "volume": 9841.0}, {"date": "2022-11-14", "close": 56.39, "volume": 4017.0}, {"date": "2022-11-15", "close": 53.3, "volume": 20089.0}, {"date": "2022-11-16", "close": 53.83, "volume": 8354.0}, {"date": "2022-11-17", "close": 54.98, "volume": 8484.0}, {"date": "2022-11-18", "close": 56.4, "volume": 4755.0}, {"date": "2022-11-21", "close": 54.0, "volume": 5881.0}, {"date": "2022-11-22", "close": 53.7, "volume": 4108.0}, {"date": "2022-11-23", "close": 58.4, "volume": 11308.0}, {"date": "2022-11-24", "close": 58.23, "volume": 5473.0}, {"date": "2022-11-25", "close": 58.24, "volume": 9395.0}, {"date": "2022-11-28", "close": 59.5, "volume": 2011.0}, {"date": "2022-11-29", "close": 57.11, "volume": 2343.0}, {"date": "2022-11-30", "close": 58.55, "volume": 2767.0}, {"date": "2022-12-01", "close": 59.0, "volume": 2534.0}, {"date": "2022-12-02", "close": 59.05, "volume": 6776.0}, {"date": "2022-12-05", "close": 57.05, "volume": 1319.0}, {"date": "2022-12-06", "close": 58.25, "volume": 2932.0}, {"date": "2022-12-07", "close": 57.45, "volume": 3863.0}, {"date": "2022-12-08", "close": 57.96, "volume": 2457.0}, {"date": "2022-12-09", "close": 57.57, "volume": 902.0}, {"date": "2022-12-12", "close": 56.01, "volume": 3299.0}, {"date": "2022-12-13", "close": 57.42, "volume": 1715.0}, {"date": "2022-12-14", "close": 57.85, "volume": 10858.0}, {"date": "2022-12-15", "close": 57.9, "volume": 2415.0}, {"date": "2022-12-16", "close": 60.2, "volume": 14683.0}, {"date": "2022-12-19", "close": 60.2, "volume": 2509.0}, {"date": "2022-12-20", "close": 60.0, "volume": 1795.0}, {"date": "2022-12-21", "close": 60.0, "volume": 726.0}, {"date": "2022-12-22", "close": 60.2, "volume": 3099.0}, {"date": "2022-12-23", "close": 59.99, "volume": 1894.0}, {"date": "2022-12-28", "close": 60.0, "volume": 405.0}, {"date": "2022-12-29", "close": 58.95, "volume": 1583.0}, {"date": "2022-12-30", "close": 59.5, "volume": 1744.0}, {"date": "2023-01-03", "close": 59.1, "volume": 264.0}, {"date": "2023-01-04", "close": 60.24, "volume": 4555.0}, {"date": "2023-01-05", "close": 61.0, "volume": 966.0}, {"date": "2023-01-06", "close": 60.61, "volume": 538.0}, {"date": "2023-01-09", "close": 60.46, "volume": 3636.0}, {"date": "2023-01-10", "close": 60.46, "volume": 1710.0}, {"date": "2023-01-11", "close": 60.25, "volume": 1975.0}, {"date": "2023-01-12", "close": 59.01, "volume": 2157.0}, {"date": "2023-01-13", "close": 60.98, "volume": 1847.0}, {"date": "2023-01-16", "close": 59.11, "volume": 4859.0}, {"date": "2023-01-17", "close": 59.45, "volume": 1624.0}, {"date": "2023-01-18", "close": 59.03, "volume": 1771.0}, {"date": "2023-01-19", "close": 59.03, "volume": 2352.0}, {"date": "2023-01-20", "close": 59.0, "volume": 2915.0}, {"date": "2023-01-23", "close": 58.99, "volume": 1902.0}, {"date": "2023-01-24", "close": 58.11, "volume": 2870.0}, {"date": "2023-01-25", "close": 58.05, "volume": 2847.0}, {"date": "2023-01-27", "close": 58.1, "volume": 5630.0}, {"date": "2023-01-30", "close": 57.2, "volume": 5366.0}, {"date": "2023-01-31", "close": 55.9, "volume": 4861.0}, {"date": "2023-02-01", "close": 54.8, "volume": 20457.0}, {"date": "2023-02-02", "close": 54.77, "volume": 16191.0}, {"date": "2023-02-03", "close": 54.0, "volume": 17033.0}, {"date": "2023-02-06", "close": 54.04, "volume": 6839.0}, {"date": "2023-02-07", "close": 53.9, "volume": 8953.0}, {"date": "2023-02-08", "close": 58.1, "volume": 6976.0}, {"date": "2023-02-09", "close": 54.54, "volume": 5920.0}, {"date": "2023-02-10", "close": 54.32, "volume": 2787.0}, {"date": "2023-02-13", "close": 53.64, "volume": 3545.0}, {"date": "2023-02-14", "close": 54.0, "volume": 6163.0}, {"date": "2023-02-15", "close": 55.1, "volume": 1669.0}, {"date": "2023-02-16", "close": 54.85, "volume": 2123.0}, {"date": "2023-02-17", "close": 54.8, "volume": 1631.0}, {"date": "2023-02-20", "close": 53.11, "volume": 3845.0}, {"date": "2023-02-21", "close": 54.0, "volume": 2762.0}, {"date": "2023-02-22", "close": 56.2, "volume": 29552.0}, {"date": "2023-02-23", "close": 59.57, "volume": 7494.0}, {"date": "2023-02-24", "close": 57.95, "volume": 10703.0}, {"date": "2023-02-27", "close": 57.8, "volume": 3720.0}, {"date": "2023-02-28", "close": 59.89, "volume": 9385.0}, {"date": "2023-03-01", "close": 59.2, "volume": 3745.0}, {"date": "2023-03-02", "close": 57.64, "volume": 5448.0}, {"date": "2023-03-03", "close": 58.0, "volume": 12216.0}, {"date": "2023-03-06", "close": 58.8, "volume": 10865.0}, {"date": "2023-03-07", "close": 58.84, "volume": 12204.0}, {"date": "2023-03-08", "close": 59.3, "volume": 7495.0}, {"date": "2023-03-09", "close": 59.0, "volume": 7874.0}, {"date": "2023-03-10", "close": 59.72, "volume": 13908.0}, {"date": "2023-03-13", "close": 59.9, "volume": 4329.0}, {"date": "2023-03-14", "close": 58.97, "volume": 7994.0}, {"date": "2023-03-15", "close": 59.0, "volume": 14702.0}, {"date": "2023-03-16", "close": 58.8, "volume": 5888.0}, {"date": "2023-03-17", "close": 59.17, "volume": 8409.0}, {"date": "2023-03-20", "close": 60.42, "volume": 37053.0}, {"date": "2023-03-21", "close": 59.0, "volume": 8048.0}, {"date": "2023-03-22", "close": 58.55, "volume": 2658.0}, {"date": "2023-03-23", "close": 57.98, "volume": 35955.0}, {"date": "2023-03-24", "close": 58.67, "volume": 13865.0}, {"date": "2023-03-27", "close": 59.0, "volume": 9225.0}, {"date": "2023-03-28", "close": 59.0, "volume": 3373.0}, {"date": "2023-03-29", "close": 59.0, "volume": 1128.0}, {"date": "2023-03-30", "close": 58.52, "volume": 3673.0}, {"date": "2023-03-31", "close": 58.45, "volume": 5805.0}, {"date": "2023-04-03", "close": 58.28, "volume": 9411.0}, {"date": "2023-04-04", "close": 57.68, "volume": 3885.0}, {"date": "2023-04-05", "close": 58.28, "volume": 6138.0}, {"date": "2023-04-06", "close": 59.61, "volume": 38628.0}, {"date": "2023-04-11", "close": 60.32, "volume": 11518.0}, {"date": "2023-04-12", "close": 62.2, "volume": 15936.0}, {"date": "2023-04-13", "close": 62.0, "volume": 4262.0}, {"date": "2023-04-14", "close": 60.84, "volume": 4234.0}, {"date": "2023-04-17", "close": 60.25, "volume": 10931.0}, {"date": "2023-04-18", "close": 60.31, "volume": 7499.0}, {"date": "2023-04-19", "close": 60.0, "volume": 11064.0}, {"date": "2023-04-20", "close": 61.52, "volume": 13129.0}, {"date": "2023-04-21", "close": 62.24, "volume": 12323.0}, {"date": "2023-04-24", "close": 63.5, "volume": 4213.0}, {"date": "2023-04-26", "close": 62.87, "volume": 4559.0}, {"date": "2023-04-27", "close": 61.91, "volume": 5044.0}, {"date": "2023-04-28", "close": 61.46, "volume": 6173.0}, {"date": "2023-05-01", "close": 62.72, "volume": 3627.0}, {"date": "2023-05-02", "close": 61.22, "volume": 8951.0}, {"date": "2023-05-03", "close": 61.32, "volume": 4324.0}, {"date": "2023-05-04", "close": 61.21, "volume": 3929.0}, {"date": "2023-05-05", "close": 60.87, "volume": 3658.0}, {"date": "2023-05-08", "close": 60.7, "volume": 1963.0}, {"date": "2023-05-09", "close": 59.87, "volume": 2428.0}, {"date": "2023-05-10", "close": 60.09, "volume": 937.0}, {"date": "2023-05-11", "close": 60.3, "volume": 3073.0}, {"date": "2023-05-12", "close": 59.98, "volume": 1113.0}, {"date": "2023-05-15", "close": 60.1, "volume": 9762.0}, {"date": "2023-05-16", "close": 60.2, "volume": 6971.0}, {"date": "2023-05-17", "close": 59.1, "volume": 1538.0}, {"date": "2023-05-18", "close": 58.5, "volume": 14124.0}, {"date": "2023-05-19", "close": 59.72, "volume": 4978.0}, {"date": "2023-05-22", "close": 58.64, "volume": 4524.0}, {"date": "2023-05-23", "close": 59.26, "volume": 19162.0}, {"date": "2023-05-24", "close": 60.44, "volume": 22546.0}, {"date": "2023-05-25", "close": 60.06, "volume": 1819.0}, {"date": "2023-05-26", "close": 61.02, "volume": 11053.0}, {"date": "2023-05-29", "close": 61.33, "volume": 9150.0}, {"date": "2023-05-30", "close": 60.8, "volume": 3001.0}, {"date": "2023-05-31", "close": 59.5, "volume": 11936.0}, {"date": "2023-06-01", "close": 59.62, "volume": 13838.0}, {"date": "2023-06-02", "close": 59.8, "volume": 39897.0}, {"date": "2023-06-05", "close": 59.77, "volume": 17923.0}, {"date": "2023-06-06", "close": 59.74, "volume": 2454.0}, {"date": "2023-06-07", "close": 59.54, "volume": 96175.0}, {"date": "2023-06-08", "close": 61.45, "volume": 36077.0}, {"date": "2023-06-09", "close": 63.29, "volume": 48371.0}, {"date": "2023-06-14", "close": 64.0, "volume": 84890.0}, {"date": "2023-06-15", "close": 66.51, "volume": 21229.0}, {"date": "2023-06-16", "close": 66.42, "volume": 58907.0}, {"date": "2023-06-19", "close": 66.98, "volume": 27397.0}, {"date": "2023-06-20", "close": 66.65, "volume": 30804.0}, {"date": "2023-06-21", "close": 65.75, "volume": 31870.0}, {"date": "2023-06-22", "close": 65.32, "volume": 94182.0}, {"date": "2023-06-23", "close": 65.09, "volume": 26991.0}, {"date": "2023-06-26", "close": 64.47, "volume": 24432.0}, {"date": "2023-06-27", "close": 64.42, "volume": 28210.0}, {"date": "2023-06-28", "close": 65.1, "volume": 11740.0}, {"date": "2023-06-29", "close": 65.15, "volume": 50589.0}, {"date": "2023-06-30", "close": 68.32, "volume": 17181.0}, {"date": "2023-07-03", "close": 66.81, "volume": 10774.0}, {"date": "2023-07-04", "close": 67.0, "volume": 5325.0}, {"date": "2023-07-05", "close": 67.0, "volume": 10424.0}, {"date": "2023-07-06", "close": 66.5, "volume": 11227.0}, {"date": "2023-07-07", "close": 66.0, "volume": 7226.0}, {"date": "2023-07-10", "close": 63.95, "volume": 13737.0}, {"date": "2023-07-11", "close": 64.66, "volume": 37555.0}, {"date": "2023-07-12", "close": 64.11, "volume": 11199.0}, {"date": "2023-07-13", "close": 64.59, "volume": 9711.0}, {"date": "2023-07-14", "close": 65.01, "volume": 14617.0}, {"date": "2023-07-17", "close": 66.4, "volume": 29856.0}, {"date": "2023-07-18", "close": 66.94, "volume": 49353.0}, {"date": "2023-07-19", "close": 66.1, "volume": 40442.0}, {"date": "2023-07-20", "close": 66.54, "volume": 27590.0}, {"date": "2023-07-21", "close": 68.0, "volume": 15007.0}, {"date": "2023-07-24", "close": 67.7, "volume": 12970.0}, {"date": "2023-07-25", "close": 67.51, "volume": 38042.0}, {"date": "2023-07-26", "close": 67.58, "volume": 9949.0}, {"date": "2023-07-27", "close": 68.39, "volume": 12145.0}, {"date": "2023-07-28", "close": 68.16, "volume": 24454.0}, {"date": "2023-07-31", "close": 68.16, "volume": 6120.0}, {"date": "2023-08-01", "close": 67.82, "volume": 8774.0}, {"date": "2023-08-02", "close": 67.25, "volume": 8547.0}, {"date": "2023-08-03", "close": 66.83, "volume": 7552.0}, {"date": "2023-08-04", "close": 66.82, "volume": 5467.0}, {"date": "2023-08-07", "close": 67.5, "volume": 13246.0}, {"date": "2023-08-08", "close": 67.45, "volume": 6747.0}, {"date": "2023-08-09", "close": 66.46, "volume": 42725.0}, {"date": "2023-08-10", "close": 67.06, "volume": 16502.0}, {"date": "2023-08-11", "close": 68.41, "volume": 26970.0}, {"date": "2023-08-14", "close": 68.9, "volume": 11402.0}, {"date": "2023-08-15", "close": 69.6, "volume": 12844.0}, {"date": "2023-08-16", "close": 69.98, "volume": 22861.0}, {"date": "2023-08-17", "close": 68.99, "volume": 28492.0}, {"date": "2023-08-18", "close": 68.79, "volume": 7425.0}, {"date": "2023-08-21", "close": 70.51, "volume": 75940.0}, {"date": "2023-08-22", "close": 69.24, "volume": 42949.0}, {"date": "2023-08-23", "close": 69.8, "volume": 15635.0}, {"date": "2023-08-24", "close": 65.21, "volume": 176883.0}, {"date": "2023-08-25", "close": 64.17, "volume": 31077.0}, {"date": "2023-08-28", "close": 66.05, "volume": 33316.0}, {"date": "2023-08-29", "close": 64.5, "volume": 20634.0}, {"date": "2023-08-30", "close": 66.2, "volume": 25171.0}, {"date": "2023-08-31", "close": 66.82, "volume": 32842.0}, {"date": "2023-09-01", "close": 67.68, "volume": 23897.0}, {"date": "2023-09-04", "close": 67.63, "volume": 39846.0}, {"date": "2023-09-05", "close": 68.1, "volume": 29812.0}, {"date": "2023-09-06", "close": 67.51, "volume": 24523.0}, {"date": "2023-09-07", "close": 67.9, "volume": 45169.0}, {"date": "2023-09-08", "close": 68.93, "volume": 27000.0}, {"date": "2023-09-11", "close": 68.48, "volume": 34709.0}, {"date": "2023-09-12", "close": 69.34, "volume": 31396.0}, {"date": "2023-09-13", "close": 65.74, "volume": 36083.0}, {"date": "2023-09-14", "close": 67.66, "volume": 42842.0}, {"date": "2023-09-15", "close": 65.38, "volume": 627957.0}, {"date": "2023-09-18", "close": 65.41, "volume": 38125.0}, {"date": "2023-09-19", "close": 63.82, "volume": 27863.0}, {"date": "2023-09-20", "close": 63.1, "volume": 32391.0}, {"date": "2023-09-21", "close": 62.55, "volume": 60384.0}, {"date": "2023-09-22", "close": 62.43, "volume": 29701.0}, {"date": "2023-09-25", "close": 63.45, "volume": 22105.0}, {"date": "2023-09-26", "close": 63.39, "volume": 18568.0}, {"date": "2023-09-27", "close": 62.82, "volume": 11359.0}, {"date": "2023-09-28", "close": 63.35, "volume": 16679.0}, {"date": "2023-09-29", "close": 63.4, "volume": 3280.0}, {"date": "2023-10-02", "close": 62.73, "volume": 3334.0}, {"date": "2023-10-03", "close": 61.9, "volume": 13731.0}, {"date": "2023-10-04", "close": 61.23, "volume": 12482.0}, {"date": "2023-10-05", "close": 62.37, "volume": 8886.0}, {"date": "2023-10-06", "close": 62.11, "volume": 6721.0}, {"date": "2023-10-09", "close": 62.67, "volume": 2102.0}, {"date": "2023-10-10", "close": 63.67, "volume": 12616.0}, {"date": "2023-10-11", "close": 64.56, "volume": 9020.0}, {"date": "2023-10-12", "close": 65.36, "volume": 11628.0}, {"date": "2023-10-13", "close": 64.17, "volume": 22609.0}, {"date": "2023-10-16", "close": 62.85, "volume": 12355.0}, {"date": "2023-10-17", "close": 62.97, "volume": 13897.0}, {"date": "2023-10-18", "close": 63.46, "volume": 23176.0}, {"date": "2023-10-19", "close": 63.0, "volume": 7576.0}, {"date": "2023-10-20", "close": 62.7, "volume": 3411.0}, {"date": "2023-10-23", "close": 62.86, "volume": 9725.0}, {"date": "2023-10-24", "close": 63.0, "volume": 9156.0}, {"date": "2023-10-25", "close": 62.22, "volume": 5070.0}, {"date": "2023-10-26", "close": 61.95, "volume": 9318.0}, {"date": "2023-10-27", "close": 61.22, "volume": 13831.0}, {"date": "2023-10-30", "close": 61.0, "volume": 7589.0}, {"date": "2023-10-31", "close": 62.32, "volume": 6749.0}, {"date": "2023-11-01", "close": 61.93, "volume": 10375.0}, {"date": "2023-11-02", "close": 63.2, "volume": 14104.0}, {"date": "2023-11-03", "close": 63.66, "volume": 15035.0}, {"date": "2023-11-06", "close": 64.4, "volume": 1688.0}, {"date": "2023-11-07", "close": 64.17, "volume": 6940.0}, {"date": "2023-11-08", "close": 64.4, "volume": 16200.0}, {"date": "2023-11-09", "close": 64.46, "volume": 7560.0}, {"date": "2023-11-10", "close": 63.0, "volume": 7304.0}, {"date": "2023-11-13", "close": 62.95, "volume": 22798.0}, {"date": "2023-11-14", "close": 63.0, "volume": 10364.0}, {"date": "2023-11-15", "close": 63.53, "volume": 14319.0}, {"date": "2023-11-16", "close": 64.0, "volume": 15594.0}, {"date": "2023-11-17", "close": 63.26, "volume": 9073.0}, {"date": "2023-11-20", "close": 62.69, "volume": 1995.0}, {"date": "2023-11-21", "close": 62.39, "volume": 106812.0}, {"date": "2023-11-22", "close": 63.04, "volume": 4088.0}, {"date": "2023-11-23", "close": 64.19, "volume": 3750.0}, {"date": "2023-11-24", "close": 62.82, "volume": 5548.0}, {"date": "2023-11-27", "close": 65.0, "volume": 17383.0}, {"date": "2023-11-28", "close": 65.14, "volume": 18336.0}, {"date": "2023-11-29", "close": 67.12, "volume": 8142.0}, {"date": "2023-11-30", "close": 69.0, "volume": 12621.0}, {"date": "2023-12-01", "close": 68.73, "volume": 2330.0}, {"date": "2023-12-04", "close": 68.97, "volume": 15311.0}, {"date": "2023-12-05", "close": 67.2, "volume": 7309.0}, {"date": "2023-12-06", "close": 66.63, "volume": 12290.0}, {"date": "2023-12-07", "close": 66.5, "volume": 18343.0}, {"date": "2023-12-08", "close": 66.0, "volume": 4849.0}, {"date": "2023-12-11", "close": 65.87, "volume": 1847.0}, {"date": "2023-12-12", "close": 64.79, "volume": 6849.0}, {"date": "2023-12-13", "close": 65.0, "volume": 6030.0}, {"date": "2023-12-14", "close": 65.1, "volume": 14758.0}, {"date": "2023-12-15", "close": 68.0, "volume": 25641.0}, {"date": "2023-12-18", "close": 67.3, "volume": 3793.0}, {"date": "2023-12-19", "close": 66.5, "volume": 19035.0}, {"date": "2023-12-20", "close": 66.78, "volume": 15355.0}, {"date": "2023-12-21", "close": 65.53, "volume": 7351.0}, {"date": "2023-12-22", "close": 65.04, "volume": 24942.0}, {"date": "2023-12-27", "close": 67.0, "volume": 6238.0}, {"date": "2023-12-28", "close": 68.03, "volume": 5943.0}, {"date": "2023-12-29", "close": 68.55, "volume": 8460.0}, {"date": "2024-01-02", "close": 67.5, "volume": 6477.0}, {"date": "2024-01-03", "close": 66.3, "volume": 3340.0}, {"date": "2024-01-04", "close": 67.03, "volume": 2133.0}, {"date": "2024-01-05", "close": 66.15, "volume": 4702.0}, {"date": "2024-01-08", "close": 65.5, "volume": 2614.0}, {"date": "2024-01-09", "close": 66.7, "volume": 1993.0}, {"date": "2024-01-10", "close": 68.16, "volume": 11324.0}, {"date": "2024-01-11", "close": 69.27, "volume": 9039.0}, {"date": "2024-01-12", "close": 68.84, "volume": 51957.0}, {"date": "2024-01-15", "close": 68.02, "volume": 22046.0}, {"date": "2024-01-16", "close": 68.61, "volume": 23695.0}, {"date": "2024-01-17", "close": 68.5, "volume": 6252.0}, {"date": "2024-01-18", "close": 68.7, "volume": 9540.0}, {"date": "2024-01-19", "close": 70.81, "volume": 25155.0}, {"date": "2024-01-22", "close": 71.85, "volume": 31449.0}, {"date": "2024-01-23", "close": 73.0, "volume": 15789.0}, {"date": "2024-01-24", "close": 72.06, "volume": 6096.0}, {"date": "2024-01-25", "close": 71.8, "volume": 3904.0}, {"date": "2024-01-29", "close": 70.91, "volume": 11228.0}, {"date": "2024-01-30", "close": 71.5, "volume": 12843.0}, {"date": "2024-01-31", "close": 71.2, "volume": 6490.0}, {"date": "2024-02-01", "close": 71.09, "volume": 9030.0}, {"date": "2024-02-02", "close": 72.05, "volume": 11196.0}, {"date": "2024-02-05", "close": 70.3, "volume": 12392.0}, {"date": "2024-02-06", "close": 69.4, "volume": 13337.0}, {"date": "2024-02-07", "close": 69.44, "volume": 13803.0}, {"date": "2024-02-08", "close": 70.01, "volume": 11059.0}, {"date": "2024-02-09", "close": 70.5, "volume": 2691.0}, {"date": "2024-02-12", "close": 70.35, "volume": 4611.0}, {"date": "2024-02-13", "close": 69.58, "volume": 4363.0}, {"date": "2024-02-14", "close": 68.95, "volume": 13922.0}, {"date": "2024-02-15", "close": 68.85, "volume": 7114.0}, {"date": "2024-02-16", "close": 70.05, "volume": 18172.0}, {"date": "2024-02-19", "close": 71.36, "volume": 14479.0}, {"date": "2024-02-20", "close": 71.24, "volume": 7511.0}, {"date": "2024-02-21", "close": 71.95, "volume": 13332.0}, {"date": "2024-02-22", "close": 68.46, "volume": 9515.0}, {"date": "2024-02-23", "close": 69.51, "volume": 7652.0}, {"date": "2024-02-26", "close": 70.32, "volume": 31711.0}, {"date": "2024-02-27", "close": 70.55, "volume": 21529.0}, {"date": "2024-02-28", "close": 71.2, "volume": 9685.0}, {"date": "2024-02-29", "close": 77.69, "volume": 102269.0}, {"date": "2024-03-01", "close": 81.0, "volume": 59341.0}, {"date": "2024-03-04", "close": 79.36, "volume": 18545.0}, {"date": "2024-03-05", "close": 80.1, "volume": 26183.0}, {"date": "2024-03-06", "close": 80.85, "volume": 20155.0}, {"date": "2024-03-07", "close": 81.46, "volume": 27023.0}, {"date": "2024-03-08", "close": 79.74, "volume": 28645.0}, {"date": "2024-03-11", "close": 79.61, "volume": 9300.0}, {"date": "2024-03-12", "close": 80.0, "volume": 13975.0}, {"date": "2024-03-13", "close": 78.7, "volume": 12885.0}, {"date": "2024-03-14", "close": 80.0, "volume": 16292.0}, {"date": "2024-03-15", "close": 79.0, "volume": 16713.0}, {"date": "2024-03-18", "close": 78.36, "volume": 10874.0}, {"date": "2024-03-19", "close": 75.11, "volume": 72867.0}, {"date": "2024-03-20", "close": 77.05, "volume": 11722.0}, {"date": "2024-03-21", "close": 78.2, "volume": 13917.0}, {"date": "2024-03-22", "close": 78.96, "volume": 19795.0}, {"date": "2024-03-25", "close": 79.75, "volume": 27201.0}, {"date": "2024-03-26", "close": 79.65, "volume": 18439.0}, {"date": "2024-03-27", "close": 78.8, "volume": 11135.0}, {"date": "2024-03-28", "close": 79.59, "volume": 18649.0}, {"date": "2024-04-02", "close": 79.59, "volume": 19321.0}, {"date": "2024-04-03", "close": 79.39, "volume": 11135.0}, {"date": "2024-04-04", "close": 79.48, "volume": 9031.0}, {"date": "2024-04-05", "close": 79.06, "volume": 12514.0}, {"date": "2024-04-08", "close": 79.66, "volume": 12917.0}, {"date": "2024-04-09", "close": 79.49, "volume": 10833.0}, {"date": "2024-04-10", "close": 77.95, "volume": 11682.0}, {"date": "2024-04-11", "close": 77.78, "volume": 11449.0}, {"date": "2024-04-12", "close": 77.95, "volume": 12416.0}, {"date": "2024-04-15", "close": 77.21, "volume": 6162.0}, {"date": "2024-04-17", "close": 75.31, "volume": 22580.0}, {"date": "2024-04-18", "close": 80.22, "volume": 79615.0}, {"date": "2024-04-19", "close": 82.0, "volume": 77263.0}, {"date": "2024-04-22", "close": 82.3, "volume": 25700.0}, {"date": "2024-04-23", "close": 83.0, "volume": 40564.0}, {"date": "2024-04-24", "close": 81.25, "volume": 27570.0}, {"date": "2024-04-26", "close": 80.0, "volume": 30249.0}, {"date": "2024-04-29", "close": 81.5, "volume": 45711.0}, {"date": "2024-04-30", "close": 81.43, "volume": 19626.0}, {"date": "2024-05-01", "close": 80.97, "volume": 26507.0}, {"date": "2024-05-02", "close": 80.26, "volume": 31787.0}, {"date": "2024-05-03", "close": 82.14, "volume": 25086.0}, {"date": "2024-05-06", "close": 85.5, "volume": 540868.0}, {"date": "2024-05-07", "close": 87.22, "volume": 83797.0}, {"date": "2024-05-08", "close": 91.01, "volume": 127048.0}, {"date": "2024-05-09", "close": 92.46, "volume": 82889.0}, {"date": "2024-05-10", "close": 91.38, "volume": 29116.0}, {"date": "2024-05-13", "close": 88.77, "volume": 30694.0}, {"date": "2024-05-14", "close": 89.99, "volume": 14470.0}, {"date": "2024-05-15", "close": 91.2, "volume": 117241.0}, {"date": "2024-05-16", "close": 91.5, "volume": 35687.0}, {"date": "2024-05-17", "close": 90.32, "volume": 16839.0}, {"date": "2024-05-20", "close": 87.98, "volume": 34956.0}, {"date": "2024-05-21", "close": 86.27, "volume": 20852.0}, {"date": "2024-05-22", "close": 85.23, "volume": 83415.0}, {"date": "2024-05-23", "close": 86.99, "volume": 12919.0}, {"date": "2024-05-24", "close": 85.2, "volume": 8580.0}, {"date": "2024-05-27", "close": 85.31, "volume": 23586.0}, {"date": "2024-05-28", "close": 83.04, "volume": 19305.0}, {"date": "2024-05-29", "close": 83.52, "volume": 27839.0}, {"date": "2024-05-30", "close": 83.78, "volume": 15222.0}, {"date": "2024-05-31", "close": 83.76, "volume": 19226.0}, {"date": "2024-06-03", "close": 84.81, "volume": 23565.0}, {"date": "2024-06-04", "close": 87.44, "volume": 73463.0}, {"date": "2024-06-05", "close": 89.0, "volume": 53604.0}, {"date": "2024-06-06", "close": 87.96, "volume": 40914.0}, {"date": "2024-06-07", "close": 86.64, "volume": 23427.0}, {"date": "2024-06-11", "close": 87.28, "volume": 37094.0}, {"date": "2024-06-12", "close": 87.77, "volume": 17207.0}, {"date": "2024-06-13", "close": 88.74, "volume": 18118.0}, {"date": "2024-06-14", "close": 88.73, "volume": 22528.0}, {"date": "2024-06-17", "close": 88.53, "volume": 35159.0}, {"date": "2024-06-18", "close": 90.08, "volume": 116530.0}, {"date": "2024-06-19", "close": 90.03, "volume": 21626.0}, {"date": "2024-06-20", "close": 88.91, "volume": 71368.0}, {"date": "2024-06-21", "close": 88.82, "volume": 64334.0}, {"date": "2024-06-24", "close": 91.29, "volume": 74581.0}, {"date": "2024-06-25", "close": 92.99, "volume": 22227.0}, {"date": "2024-06-26", "close": 92.89, "volume": 37777.0}, {"date": "2024-06-27", "close": 92.76, "volume": 78889.0}, {"date": "2024-06-28", "close": 94.57, "volume": 43176.0}, {"date": "2024-07-01", "close": 91.29, "volume": 32702.0}, {"date": "2024-07-02", "close": 90.4, "volume": 32189.0}, {"date": "2024-07-03", "close": 92.24, "volume": 23368.0}, {"date": "2024-07-04", "close": 93.02, "volume": 22472.0}, {"date": "2024-07-05", "close": 95.7, "volume": 44362.0}, {"date": "2024-07-08", "close": 95.4, "volume": 19158.0}, {"date": "2024-07-09", "close": 95.16, "volume": 20194.0}, {"date": "2024-07-10", "close": 95.16, "volume": 25441.0}, {"date": "2024-07-11", "close": 98.01, "volume": 39968.0}, {"date": "2024-07-12", "close": 94.71, "volume": 40019.0}, {"date": "2024-07-15", "close": 95.18, "volume": 26602.0}, {"date": "2024-07-16", "close": 94.5, "volume": 206634.0}, {"date": "2024-07-17", "close": 96.53, "volume": 19497.0}, {"date": "2024-07-18", "close": 94.02, "volume": 23959.0}, {"date": "2024-07-19", "close": 93.66, "volume": 27399.0}, {"date": "2024-07-22", "close": 92.55, "volume": 16298.0}, {"date": "2024-07-23", "close": 93.15, "volume": 25219.0}, {"date": "2024-07-24", "close": 93.23, "volume": 16532.0}, {"date": "2024-07-25", "close": 91.93, "volume": 26449.0}, {"date": "2024-07-26", "close": 89.61, "volume": 24315.0}, {"date": "2024-07-29", "close": 92.25, "volume": 160372.0}, {"date": "2024-07-30", "close": 93.16, "volume": 19631.0}, {"date": "2024-07-31", "close": 94.0, "volume": 61732.0}, {"date": "2024-08-01", "close": 95.3, "volume": 29216.0}, {"date": "2024-08-02", "close": 92.39, "volume": 12293.0}, {"date": "2024-08-05", "close": 85.81, "volume": 71959.0}, {"date": "2024-08-06", "close": 87.17, "volume": 42659.0}, {"date": "2024-08-07", "close": 89.76, "volume": 47086.0}, {"date": "2024-08-08", "close": 87.5, "volume": 14735.0}, {"date": "2024-08-09", "close": 89.37, "volume": 10585.0}, {"date": "2024-08-12", "close": 89.7, "volume": 18770.0}, {"date": "2024-08-13", "close": 89.35, "volume": 9099.0}, {"date": "2024-08-14", "close": 89.0, "volume": 10562.0}, {"date": "2024-08-15", "close": 87.92, "volume": 12364.0}, {"date": "2024-08-16", "close": 89.27, "volume": 18306.0}, {"date": "2024-08-19", "close": 90.31, "volume": 11805.0}, {"date": "2024-08-20", "close": 90.19, "volume": 11278.0}, {"date": "2024-08-21", "close": 88.71, "volume": 19384.0}, {"date": "2024-08-22", "close": 88.73, "volume": 13709.0}, {"date": "2024-08-23", "close": 88.1, "volume": 17507.0}, {"date": "2024-08-26", "close": 90.57, "volume": 41697.0}, {"date": "2024-08-27", "close": 87.61, "volume": 43491.0}, {"date": "2024-08-28", "close": 87.0, "volume": 30257.0}, {"date": "2024-08-29", "close": 81.8, "volume": 115209.0}, {"date": "2024-08-30", "close": 84.55, "volume": 68856.0}, {"date": "2024-09-02", "close": 79.3, "volume": 50811.0}, {"date": "2024-09-03", "close": 78.46, "volume": 31112.0}, {"date": "2024-09-04", "close": 76.41, "volume": 43557.0}, {"date": "2024-09-05", "close": 76.5, "volume": 61998.0}, {"date": "2024-09-06", "close": 76.51, "volume": 72458.0}, {"date": "2024-09-09", "close": 77.08, "volume": 55210.0}, {"date": "2024-09-10", "close": 77.81, "volume": 48043.0}, {"date": "2024-09-11", "close": 77.57, "volume": 46954.0}, {"date": "2024-09-12", "close": 77.43, "volume": 104856.0}, {"date": "2024-09-13", "close": 78.44, "volume": 51946.0}, {"date": "2024-09-16", "close": 79.88, "volume": 36004.0}, {"date": "2024-09-17", "close": 79.99, "volume": 24162.0}, {"date": "2024-09-18", "close": 79.51, "volume": 24490.0}, {"date": "2024-09-19", "close": 80.2, "volume": 50961.0}, {"date": "2024-09-20", "close": 80.32, "volume": 242212.0}, {"date": "2024-09-23", "close": 81.0, "volume": 20224.0}, {"date": "2024-09-24", "close": 81.3, "volume": 172776.0}, {"date": "2024-09-25", "close": 81.28, "volume": 25846.0}, {"date": "2024-09-26", "close": 82.7, "volume": 29547.0}, {"date": "2024-09-27", "close": 82.91, "volume": 21395.0}, {"date": "2024-09-30", "close": 83.17, "volume": 18195.0}, {"date": "2024-10-01", "close": 82.71, "volume": 14395.0}, {"date": "2024-10-02", "close": 82.11, "volume": 26513.0}, {"date": "2024-10-03", "close": 82.47, "volume": 23327.0}, {"date": "2024-10-04", "close": 83.75, "volume": 14862.0}, {"date": "2024-10-07", "close": 84.03, "volume": 34453.0}, {"date": "2024-10-08", "close": 83.15, "volume": 24324.0}, {"date": "2024-10-09", "close": 84.69, "volume": 18749.0}, {"date": "2024-10-10", "close": 85.05, "volume": 41479.0}, {"date": "2024-10-11", "close": 85.0, "volume": 17450.0}, {"date": "2024-10-14", "close": 84.11, "volume": 28021.0}, {"date": "2024-10-15", "close": 85.45, "volume": 22901.0}, {"date": "2024-10-16", "close": 84.54, "volume": 23062.0}, {"date": "2024-10-17", "close": 84.56, "volume": 13216.0}, {"date": "2024-10-18", "close": 82.49, "volume": 22489.0}, {"date": "2024-10-21", "close": 82.0, "volume": 18908.0}, {"date": "2024-10-22", "close": 82.02, "volume": 59592.0}, {"date": "2024-10-23", "close": 78.61, "volume": 52621.0}, {"date": "2024-10-24", "close": 76.06, "volume": 49147.0}, {"date": "2024-10-25", "close": 78.36, "volume": 104134.0}, {"date": "2024-10-28", "close": 80.54, "volume": 41929.0}, {"date": "2024-10-29", "close": 82.4, "volume": 70551.0}, {"date": "2024-10-30", "close": 81.07, "volume": 24812.0}, {"date": "2024-10-31", "close": 82.57, "volume": 28953.0}, {"date": "2024-11-01", "close": 85.0, "volume": 54862.0}, {"date": "2024-11-04", "close": 85.55, "volume": 122044.0}, {"date": "2024-11-05", "close": 85.78, "volume": 28448.0}, {"date": "2024-11-06", "close": 86.78, "volume": 33694.0}, {"date": "2024-11-07", "close": 86.99, "volume": 16960.0}, {"date": "2024-11-08", "close": 88.0, "volume": 34656.0}, {"date": "2024-11-11", "close": 90.15, "volume": 22969.0}, {"date": "2024-11-12", "close": 89.77, "volume": 13814.0}, {"date": "2024-11-13", "close": 90.34, "volume": 45020.0}, {"date": "2024-11-14", "close": 89.72, "volume": 24302.0}, {"date": "2024-11-15", "close": 90.6, "volume": 31754.0}, {"date": "2024-11-18", "close": 89.06, "volume": 46471.0}, {"date": "2024-11-19", "close": 88.99, "volume": 27299.0}, {"date": "2024-11-20", "close": 88.58, "volume": 34657.0}, {"date": "2024-11-21", "close": 88.05, "volume": 32491.0}, {"date": "2024-11-22", "close": 86.74, "volume": 24054.0}, {"date": "2024-11-25", "close": 86.43, "volume": 26876.0}, {"date": "2024-11-26", "close": 85.0, "volume": 29123.0}, {"date": "2024-11-27", "close": 86.29, "volume": 35235.0}, {"date": "2024-11-28", "close": 87.42, "volume": 31355.0}, {"date": "2024-11-29", "close": 87.97, "volume": 15187.0}, {"date": "2024-12-02", "close": 87.78, "volume": 16780.0}, {"date": "2024-12-03", "close": 87.94, "volume": 15310.0}, {"date": "2024-12-04", "close": 87.24, "volume": 20316.0}, {"date": "2024-12-05", "close": 88.92, "volume": 53171.0}, {"date": "2024-12-06", "close": 88.0, "volume": 31164.0}, {"date": "2024-12-09", "close": 88.83, "volume": 16364.0}, {"date": "2024-12-10", "close": 85.83, "volume": 79126.0}, {"date": "2024-12-11", "close": 85.65, "volume": 25713.0}, {"date": "2024-12-12", "close": 85.07, "volume": 21547.0}, {"date": "2024-12-13", "close": 86.64, "volume": 23881.0}, {"date": "2024-12-16", "close": 85.01, "volume": 24986.0}, {"date": "2024-12-17", "close": 85.86, "volume": 13035.0}, {"date": "2024-12-18", "close": 83.83, "volume": 26944.0}, {"date": "2024-12-19", "close": 83.12, "volume": 28228.0}, {"date": "2024-12-20", "close": 83.72, "volume": 57064.0}, {"date": "2024-12-23", "close": 85.39, "volume": 24960.0}, {"date": "2024-12-24", "close": 86.0, "volume": 11371.0}, {"date": "2024-12-27", "close": 86.59, "volume": 22516.0}, {"date": "2024-12-30", "close": 88.69, "volume": 27522.0}, {"date": "2024-12-31", "close": 88.31, "volume": 12138.0}, {"date": "2025-01-02", "close": 87.67, "volume": 20498.0}, {"date": "2025-01-03", "close": 88.29, "volume": 19754.0}, {"date": "2025-01-06", "close": 88.92, "volume": 22551.0}, {"date": "2025-01-07", "close": 90.5, "volume": 54390.0}, {"date": "2025-01-08", "close": 88.4, "volume": 35910.0}, {"date": "2025-01-09", "close": 89.44, "volume": 100278.0}, {"date": "2025-01-10", "close": 88.48, "volume": 26856.0}, {"date": "2025-01-13", "close": 86.33, "volume": 20012.0}, {"date": "2025-01-14", "close": 86.0, "volume": 17290.0}, {"date": "2025-01-15", "close": 85.0, "volume": 14193.0}, {"date": "2025-01-16", "close": 85.35, "volume": 23654.0}, {"date": "2025-01-17", "close": 85.03, "volume": 15323.0}, {"date": "2025-01-20", "close": 85.17, "volume": 37310.0}, {"date": "2025-01-21", "close": 86.44, "volume": 20696.0}, {"date": "2025-01-22", "close": 85.43, "volume": 34795.0}, {"date": "2025-01-23", "close": 85.6, "volume": 35219.0}, {"date": "2025-01-24", "close": 85.21, "volume": 23309.0}, {"date": "2025-01-28", "close": 82.41, "volume": 35874.0}, {"date": "2025-01-29", "close": 82.0, "volume": 56034.0}, {"date": "2025-01-30", "close": 81.73, "volume": 49264.0}, {"date": "2025-01-31", "close": 84.68, "volume": 39083.0}, {"date": "2025-02-03", "close": 84.7, "volume": 25624.0}, {"date": "2025-02-04", "close": 84.64, "volume": 37001.0}, {"date": "2025-02-05", "close": 82.98, "volume": 40721.0}, {"date": "2025-02-06", "close": 82.73, "volume": 100297.0}, {"date": "2025-02-07", "close": 81.33, "volume": 14749.0}, {"date": "2025-02-10", "close": 81.0, "volume": 11676.0}, {"date": "2025-02-11", "close": 80.83, "volume": 43595.0}, {"date": "2025-02-12", "close": 80.86, "volume": 46755.0}, {"date": "2025-02-13", "close": 81.66, "volume": 23014.0}, {"date": "2025-02-14", "close": 81.1, "volume": 36754.0}, {"date": "2025-02-17", "close": 82.82, "volume": 55921.0}, {"date": "2025-02-18", "close": 83.5, "volume": 50270.0}, {"date": "2025-02-19", "close": 82.77, "volume": 25486.0}, {"date": "2025-02-20", "close": 80.66, "volume": 30809.0}, {"date": "2025-02-21", "close": 79.95, "volume": 17789.0}, {"date": "2025-02-24", "close": 79.17, "volume": 39619.0}, {"date": "2025-02-25", "close": 77.53, "volume": 34770.0}, {"date": "2025-02-26", "close": 76.63, "volume": 60675.0}, {"date": "2025-02-27", "close": 72.34, "volume": 180462.0}, {"date": "2025-02-28", "close": 69.02, "volume": 613748.0}, {"date": "2025-03-03", "close": 70.31, "volume": 48158.0}, {"date": "2025-03-04", "close": 68.0, "volume": 60385.0}, {"date": "2025-03-05", "close": 68.36, "volume": 361531.0}, {"date": "2025-03-06", "close": 68.0, "volume": 45238.0}, {"date": "2025-03-07", "close": 68.29, "volume": 137187.0}, {"date": "2025-03-10", "close": 68.33, "volume": 70778.0}, {"date": "2025-03-11", "close": 68.26, "volume": 99404.0}, {"date": "2025-03-12", "close": 68.75, "volume": 67481.0}, {"date": "2025-03-13", "close": 68.5, "volume": 42966.0}, {"date": "2025-03-14", "close": 68.76, "volume": 24581.0}, {"date": "2025-03-17", "close": 69.33, "volume": 68768.0}, {"date": "2025-03-18", "close": 69.1, "volume": 45303.0}, {"date": "2025-03-19", "close": 68.97, "volume": 51591.0}, {"date": "2025-03-20", "close": 69.37, "volume": 38674.0}, {"date": "2025-03-21", "close": 68.0, "volume": 370083.0}, {"date": "2025-03-24", "close": 67.91, "volume": 45128.0}, {"date": "2025-03-25", "close": 68.0, "volume": 44789.0}, {"date": "2025-03-26", "close": 67.68, "volume": 42235.0}, {"date": "2025-03-27", "close": 64.7, "volume": 48650.0}, {"date": "2025-03-28", "close": 64.53, "volume": 93963.0}, {"date": "2025-03-31", "close": 62.86, "volume": 41295.0}, {"date": "2025-04-01", "close": 64.1, "volume": 50742.0}, {"date": "2025-04-02", "close": 64.75, "volume": 100731.0}, {"date": "2025-04-03", "close": 61.69, "volume": 97552.0}, {"date": "2025-04-04", "close": 57.66, "volume": 159640.0}, {"date": "2025-04-07", "close": 55.86, "volume": 459772.0}, {"date": "2025-04-08", "close": 57.88, "volume": 115925.0}, {"date": "2025-04-09", "close": 54.57, "volume": 208846.0}, {"date": "2025-04-10", "close": 59.54, "volume": 198994.0}, {"date": "2025-04-11", "close": 57.87, "volume": 92442.0}, {"date": "2025-04-14", "close": 59.83, "volume": 54308.0}, {"date": "2025-04-15", "close": 59.84, "volume": 46765.0}, {"date": "2025-04-16", "close": 58.27, "volume": 37486.0}, {"date": "2025-04-17", "close": 59.0, "volume": 45930.0}, {"date": "2025-04-22", "close": 56.43, "volume": 44002.0}, {"date": "2025-04-23", "close": 56.75, "volume": 88894.0}, {"date": "2025-04-24", "close": 58.59, "volume": 40634.0}, {"date": "2025-04-28", "close": 59.85, "volume": 79297.0}, {"date": "2025-04-29", "close": 59.89, "volume": 40556.0}, {"date": "2025-04-30", "close": 59.25, "volume": 75887.0}, {"date": "2025-05-01", "close": 61.0, "volume": 74460.0}, {"date": "2025-05-02", "close": 61.33, "volume": 27794.0}, {"date": "2025-05-05", "close": 60.72, "volume": 45856.0}, {"date": "2025-05-06", "close": 62.09, "volume": 42017.0}, {"date": "2025-05-07", "close": 61.85, "volume": 41591.0}, {"date": "2025-05-08", "close": 61.57, "volume": 34933.0}, {"date": "2025-05-09", "close": 62.28, "volume": 44025.0}, {"date": "2025-05-12", "close": 62.45, "volume": 59070.0}, {"date": "2025-05-13", "close": 64.43, "volume": 70864.0}, {"date": "2025-05-14", "close": 64.61, "volume": 51095.0}, {"date": "2025-05-15", "close": 63.49, "volume": 62377.0}, {"date": "2025-05-16", "close": 63.04, "volume": 35831.0}, {"date": "2025-05-19", "close": 61.89, "volume": 34230.0}, {"date": "2025-05-20", "close": 61.77, "volume": 35415.0}, {"date": "2025-05-21", "close": 61.46, "volume": 37782.0}, {"date": "2025-05-22", "close": 60.89, "volume": 30146.0}, {"date": "2025-05-23", "close": 61.11, "volume": 23041.0}, {"date": "2025-05-26", "close": 58.82, "volume": 82007.0}, {"date": "2025-05-27", "close": 59.52, "volume": 62248.0}, {"date": "2025-05-28", "close": 60.72, "volume": 45679.0}, {"date": "2025-05-29", "close": 59.5, "volume": 30647.0}, {"date": "2025-05-30", "close": 60.17, "volume": 93639.0}, {"date": "2025-06-02", "close": 60.32, "volume": 45691.0}, {"date": "2025-06-03", "close": 61.91, "volume": 60755.0}, {"date": "2025-06-04", "close": 61.64, "volume": 259230.0}, {"date": "2025-06-05", "close": 62.62, "volume": 46793.0}, {"date": "2025-06-06", "close": 62.7, "volume": 299097.0}, {"date": "2025-06-10", "close": 63.91, "volume": 48633.0}, {"date": "2025-06-11", "close": 64.13, "volume": 36101.0}, {"date": "2025-06-12", "close": 61.61, "volume": 58964.0}, {"date": "2025-06-13", "close": 61.9, "volume": 30901.0}, {"date": "2025-06-16", "close": 62.6, "volume": 20619.0}, {"date": "2025-06-17", "close": 62.17, "volume": 27469.0}, {"date": "2025-06-18", "close": 62.94, "volume": 33291.0}, {"date": "2025-06-19", "close": 62.27, "volume": 46113.0}, {"date": "2025-06-20", "close": 62.96, "volume": 94043.0}, {"date": "2025-06-23", "close": 63.32, "volume": 23433.0}, {"date": "2025-06-24", "close": 64.49, "volume": 41151.0}, {"date": "2025-06-25", "close": 64.24, "volume": 50477.0}, {"date": "2025-06-26", "close": 65.1, "volume": 48516.0}, {"date": "2025-06-27", "close": 66.27, "volume": 45881.0}, {"date": "2025-06-30", "close": 66.54, "volume": 62875.0}, {"date": "2025-07-01", "close": 65.49, "volume": 46033.0}, {"date": "2025-07-02", "close": 65.46, "volume": 54366.0}, {"date": "2025-07-03", "close": 64.89, "volume": 59470.0}, {"date": "2025-07-04", "close": 64.88, "volume": 17708.0}, {"date": "2025-07-07", "close": 63.97, "volume": 31241.0}, {"date": "2025-07-08", "close": 64.35, "volume": 41040.0}, {"date": "2025-07-09", "close": 63.74, "volume": 34203.0}, {"date": "2025-07-10", "close": 62.23, "volume": 49783.0}, {"date": "2025-07-11", "close": 61.89, "volume": 31301.0}, {"date": "2025-07-14", "close": 67.85, "volume": 129112.0}, {"date": "2025-07-15", "close": 67.8, "volume": 78878.0}, {"date": "2025-07-16", "close": 67.25, "volume": 48576.0}, {"date": "2025-07-17", "close": 68.56, "volume": 61383.0}, {"date": "2025-07-18", "close": 68.73, "volume": 76574.0}, {"date": "2025-07-21", "close": 68.79, "volume": 29661.0}, {"date": "2025-07-22", "close": 68.9, "volume": 44338.0}, {"date": "2025-07-23", "close": 68.86, "volume": 40944.0}, {"date": "2025-07-24", "close": 68.83, "volume": 27660.0}, {"date": "2025-07-25", "close": 68.79, "volume": 19435.0}, {"date": "2025-07-28", "close": 69.89, "volume": 18354.0}, {"date": "2025-07-29", "close": 69.98, "volume": 22165.0}, {"date": "2025-07-30", "close": 69.59, "volume": 23783.0}, {"date": "2025-07-31", "close": 69.71, "volume": 29890.0}, {"date": "2025-08-01", "close": 68.79, "volume": 26292.0}, {"date": "2025-08-04", "close": 68.48, "volume": 30425.0}, {"date": "2025-08-05", "close": 69.68, "volume": 34505.0}, {"date": "2025-08-06", "close": 71.8, "volume": 49815.0}, {"date": "2025-08-07", "close": 71.1, "volume": 38462.0}, {"date": "2025-08-08", "close": 69.62, "volume": 33825.0}, {"date": "2025-08-11", "close": 70.04, "volume": 37916.0}, {"date": "2025-08-12", "close": 70.34, "volume": 108451.0}, {"date": "2025-08-13", "close": 70.62, "volume": 31766.0}, {"date": "2025-08-14", "close": 68.01, "volume": 74593.0}, {"date": "2025-08-15", "close": 68.29, "volume": 30351.0}, {"date": "2025-08-18", "close": 69.48, "volume": 34108.0}, {"date": "2025-08-19", "close": 68.73, "volume": 49331.0}, {"date": "2025-08-20", "close": 68.13, "volume": 96876.0}, {"date": "2025-08-21", "close": 67.99, "volume": 41526.0}, {"date": "2025-08-22", "close": 66.11, "volume": 56678.0}, {"date": "2025-08-25", "close": 65.57, "volume": 60731.0}, {"date": "2025-08-26", "close": 66.49, "volume": 49774.0}, {"date": "2025-08-27", "close": 65.88, "volume": 66512.0}, {"date": "2025-08-28", "close": 60.5, "volume": 307846.0}, {"date": "2025-08-29", "close": 61.1, "volume": 163318.0}, {"date": "2025-09-01", "close": 59.6, "volume": 73682.0}, {"date": "2025-09-02", "close": 59.82, "volume": 42710.0}, {"date": "2025-09-03", "close": 58.0, "volume": 71863.0}, {"date": "2025-09-04", "close": 58.3, "volume": 114209.0}, {"date": "2025-09-05", "close": 59.51, "volume": 62201.0}, {"date": "2025-09-08", "close": 59.45, "volume": 95579.0}, {"date": "2025-09-09", "close": 59.05, "volume": 59124.0}, {"date": "2025-09-10", "close": 59.81, "volume": 49148.0}, {"date": "2025-09-11", "close": 62.61, "volume": 88179.0}, {"date": "2025-09-12", "close": 61.7, "volume": 64458.0}, {"date": "2025-09-15", "close": 62.5, "volume": 55874.0}, {"date": "2025-09-16", "close": 64.73, "volume": 42224.0}, {"date": "2025-09-17", "close": 64.2, "volume": 99960.0}, {"date": "2025-09-18", "close": 64.94, "volume": 150732.0}, {"date": "2025-09-19", "close": 65.07, "volume": 465069.0}, {"date": "2025-09-22", "close": 65.56, "volume": 50738.0}, {"date": "2025-09-23", "close": 66.5, "volume": 53995.0}, {"date": "2025-09-24", "close": 65.65, "volume": 55412.0}, {"date": "2025-09-25", "close": 65.65, "volume": 49509.0}, {"date": "2025-09-26", "close": 64.16, "volume": 79746.0}, {"date": "2025-09-29", "close": 64.2, "volume": 58547.0}, {"date": "2025-09-30", "close": 63.68, "volume": 81533.0}, {"date": "2025-10-01", "close": 66.86, "volume": 71036.0}, {"date": "2025-10-02", "close": 67.82, "volume": 77619.0}, {"date": "2025-10-03", "close": 67.38, "volume": 60175.0}, {"date": "2025-10-06", "close": 67.58, "volume": 35372.0}, {"date": "2025-10-07", "close": 68.07, "volume": 40354.0}, {"date": "2025-10-08", "close": 66.6, "volume": 40063.0}, {"date": "2025-10-09", "close": 66.22, "volume": 32722.0}, {"date": "2025-10-10", "close": 67.77, "volume": 53196.0}, {"date": "2025-10-13", "close": 65.23, "volume": 40470.0}, {"date": "2025-10-14", "close": 65.99, "volume": 41497.0}, {"date": "2025-10-15", "close": 65.78, "volume": 42664.0}, {"date": "2025-10-16", "close": 65.75, "volume": 36108.0}, {"date": "2025-10-17", "close": 65.0, "volume": 69548.0}, {"date": "2025-10-20", "close": 66.89, "volume": 87544.0}, {"date": "2025-10-21", "close": 66.42, "volume": 28973.0}, {"date": "2025-10-22", "close": 65.82, "volume": 26882.0}, {"date": "2025-10-23", "close": 67.0, "volume": 53054.0}, {"date": "2025-10-24", "close": 65.12, "volume": 20600.0}, {"date": "2025-10-27", "close": 65.73, "volume": 22293.0}, {"date": "2025-10-28", "close": 64.77, "volume": 23439.0}, {"date": "2025-10-29", "close": 66.24, "volume": 29860.0}, {"date": "2025-10-30", "close": 66.24, "volume": 39315.0}, {"date": "2025-10-31", "close": 66.2, "volume": 46111.0}, {"date": "2025-11-03", "close": 66.0, "volume": 59018.0}, {"date": "2025-11-04", "close": 67.14, "volume": 32564.0}, {"date": "2025-11-05", "close": 65.1, "volume": 154411.0}, {"date": "2025-11-06", "close": 65.27, "volume": 43590.0}, {"date": "2025-11-07", "close": 65.56, "volume": 80657.0}, {"date": "2025-11-10", "close": 65.6, "volume": 39555.0}, {"date": "2025-11-11", "close": 68.12, "volume": 40635.0}, {"date": "2025-11-12", "close": 65.34, "volume": 44369.0}, {"date": "2025-11-13", "close": 62.97, "volume": 56733.0}, {"date": "2025-11-14", "close": 61.22, "volume": 66986.0}, {"date": "2025-11-17", "close": 60.87, "volume": 47005.0}, {"date": "2025-11-18", "close": 59.05, "volume": 27772.0}, {"date": "2025-11-19", "close": 59.43, "volume": 43437.0}, {"date": "2025-11-20", "close": 61.94, "volume": 30607.0}, {"date": "2025-11-21", "close": 61.08, "volume": 23414.0}, {"date": "2025-11-24", "close": 63.17, "volume": 55414.0}, {"date": "2025-11-25", "close": 64.49, "volume": 31587.0}, {"date": "2025-11-26", "close": 68.66, "volume": 59364.0}, {"date": "2025-11-27", "close": 67.61, "volume": 27213.0}, {"date": "2025-11-28", "close": 67.72, "volume": 25773.0}, {"date": "2025-12-01", "close": 65.65, "volume": 22002.0}, {"date": "2025-12-02", "close": 65.06, "volume": 15758.0}, {"date": "2025-12-03", "close": 64.6, "volume": 28312.0}, {"date": "2025-12-04", "close": 63.91, "volume": 24800.0}, {"date": "2025-12-05", "close": 62.77, "volume": 24051.0}, {"date": "2025-12-08", "close": 63.75, "volume": 20025.0}, {"date": "2025-12-09", "close": 64.43, "volume": 17894.0}, {"date": "2025-12-10", "close": 63.32, "volume": 18143.0}, {"date": "2025-12-11", "close": 63.78, "volume": 43430.0}, {"date": "2025-12-12", "close": 63.9, "volume": 23069.0}, {"date": "2025-12-15", "close": 64.25, "volume": 40856.0}, {"date": "2025-12-16", "close": 63.79, "volume": 50449.0}, {"date": "2025-12-17", "close": 64.38, "volume": 64383.0}, {"date": "2025-12-18", "close": 64.42, "volume": 57872.0}, {"date": "2025-12-19", "close": 65.91, "volume": 292110.0}, {"date": "2025-12-22", "close": 68.0, "volume": 30395.0}, {"date": "2025-12-23", "close": 67.81, "volume": 26669.0}, {"date": "2025-12-24", "close": 68.91, "volume": 15422.0}, {"date": "2025-12-29", "close": 67.1, "volume": 17601.0}, {"date": "2025-12-30", "close": 66.53, "volume": 24105.0}, {"date": "2025-12-31", "close": 66.5, "volume": 11315.0}, {"date": "2026-01-02", "close": 68.41, "volume": 16938.0}, {"date": "2026-01-05", "close": 66.5, "volume": 25512.0}, {"date": "2026-01-06", "close": 67.3, "volume": 20242.0}, {"date": "2026-01-07", "close": 67.37, "volume": 17573.0}, {"date": "2026-01-08", "close": 69.1, "volume": 17097.0}, {"date": "2026-01-09", "close": 69.05, "volume": 21759.0}, {"date": "2026-01-12", "close": 67.16, "volume": 18062.0}, {"date": "2026-01-13", "close": 68.97, "volume": 14122.0}, {"date": "2026-01-14", "close": 69.11, "volume": 20282.0}, {"date": "2026-01-15", "close": 68.0, "volume": 19282.0}, {"date": "2026-01-16", "close": 69.51, "volume": 19302.0}, {"date": "2026-01-19", "close": 68.67, "volume": 23003.0}, {"date": "2026-01-20", "close": 68.23, "volume": 13762.0}, {"date": "2026-01-21", "close": 69.24, "volume": 35990.0}, {"date": "2026-01-22", "close": 70.0, "volume": 38124.0}, {"date": "2026-01-23", "close": 70.39, "volume": 93676.0}, {"date": "2026-01-27", "close": 70.78, "volume": 40559.0}, {"date": "2026-01-28", "close": 69.46, "volume": 92113.0}, {"date": "2026-01-29", "close": 68.98, "volume": 42110.0}, {"date": "2026-01-30", "close": 70.02, "volume": 247018.0}, {"date": "2026-02-02", "close": 68.51, "volume": 34993.0}, {"date": "2026-02-03", "close": 68.27, "volume": 31587.0}, {"date": "2026-02-04", "close": 63.43, "volume": 46311.0}, {"date": "2026-02-05", "close": 64.15, "volume": 22567.0}, {"date": "2026-02-06", "close": 61.73, "volume": 49792.0}, {"date": "2026-02-09", "close": 64.83, "volume": 25548.0}, {"date": "2026-02-10", "close": 64.96, "volume": 32402.0}, {"date": "2026-02-11", "close": 65.2, "volume": 43854.0}, {"date": "2026-02-12", "close": 64.04, "volume": 35836.0}, {"date": "2026-02-13", "close": 63.75, "volume": 33075.0}, {"date": "2026-02-16", "close": 62.55, "volume": 30417.0}, {"date": "2026-02-17", "close": 63.29, "volume": 16480.0}, {"date": "2026-02-18", "close": 64.48, "volume": 16149.0}, {"date": "2026-02-19", "close": 67.16, "volume": 31625.0}, {"date": "2026-02-20", "close": 67.19, "volume": 23346.0}, {"date": "2026-02-23", "close": 63.92, "volume": 23393.0}, {"date": "2026-02-24", "close": 63.07, "volume": 32490.0}, {"date": "2026-02-25", "close": 65.01, "volume": 29973.0}, {"date": "2026-02-26", "close": 66.84, "volume": 22062.0}, {"date": "2026-02-27", "close": 67.89, "volume": 20411.0}, {"date": "2026-03-02", "close": 61.98, "volume": 62739.0}, {"date": "2026-03-03", "close": 62.6, "volume": 46431.0}, {"date": "2026-03-04", "close": 60.5, "volume": 63308.0}, {"date": "2026-03-05", "close": 61.76, "volume": 34050.0}, {"date": "2026-03-06", "close": 63.01, "volume": 32277.0}, {"date": "2026-03-09", "close": 61.21, "volume": 41968.0}, {"date": "2026-03-10", "close": 62.75, "volume": 28493.0}, {"date": "2026-03-11", "close": 67.15, "volume": 37252.0}, {"date": "2026-03-12", "close": 64.82, "volume": 57426.0}, {"date": "2026-03-13", "close": 65.2, "volume": 27732.0}, {"date": "2026-03-16", "close": 65.0, "volume": 28001.0}, {"date": "2026-03-17", "close": 63.2, "volume": 29520.0}, {"date": "2026-03-18", "close": 64.7, "volume": 41199.0}, {"date": "2026-03-19", "close": 64.13, "volume": 19943.0}, {"date": "2026-03-20", "close": 63.5, "volume": 113809.0}, {"date": "2026-03-23", "close": 62.3, "volume": 10704.0}, {"date": "2026-03-24", "close": 61.92, "volume": 19038.0}, {"date": "2026-03-25", "close": 62.43, "volume": 35773.0}, {"date": "2026-03-26", "close": 62.11, "volume": 17282.0}, {"date": "2026-03-27", "close": 61.54, "volume": 28910.0}, {"date": "2026-03-30", "close": 59.87, "volume": 44097.0}, {"date": "2026-03-31", "close": 59.63, "volume": 56785.0}, {"date": "2026-04-01", "close": 60.77, "volume": 35227.0}, {"date": "2026-04-02", "close": 60.67, "volume": 17463.0}, {"date": "2026-04-07", "close": 64.43, "volume": 26362.0}, {"date": "2026-04-08", "close": 68.32, "volume": 27529.0}, {"date": "2026-04-09", "close": 66.72, "volume": 24577.0}, {"date": "2026-04-10", "close": 66.6, "volume": 17523.0}, {"date": "2026-04-13", "close": 66.08, "volume": 18567.0}, {"date": "2026-04-14", "close": 66.96, "volume": 48080.0}, {"date": "2026-04-15", "close": 67.68, "volume": 41245.0}, {"date": "2026-04-16", "close": 67.6, "volume": 35167.0}, {"date": "2026-04-17", "close": 67.66, "volume": 39631.0}, {"date": "2026-04-20", "close": 70.69, "volume": 60140.0}, {"date": "2026-04-21", "close": 72.85, "volume": 66750.0}, {"date": "2026-04-22", "close": 72.0, "volume": 37505.0}, {"date": "2026-04-23", "close": 71.65, "volume": 76443.0}, {"date": "2026-04-24", "close": 71.0, "volume": 46394.0}, {"date": "2026-04-27", "close": 71.08, "volume": 38146.0}, {"date": "2026-04-28", "close": 70.32, "volume": 24820.0}, {"date": "2026-04-29", "close": 69.77, "volume": 12373.0}, {"date": "2026-04-30", "close": 70.0, "volume": 28201.0}, {"date": "2026-05-01", "close": 69.8, "volume": 25658.0}, {"date": "2026-05-04", "close": 69.73, "volume": 39223.0}, {"date": "2026-05-05", "close": 70.17, "volume": 56670.0}, {"date": "2026-05-06", "close": 73.42, "volume": 128291.0}, {"date": "2026-05-07", "close": 75.3, "volume": 137099.0}, {"date": "2026-05-08", "close": 75.57, "volume": 93749.0}, {"date": "2026-05-11", "close": 75.63, "volume": 56883.0}, {"date": "2026-05-12", "close": 74.5, "volume": 45356.0}, {"date": "2026-05-13", "close": 75.5, "volume": 36813.0}, {"date": "2026-05-14", "close": 77.2, "volume": 69827.0}, {"date": "2026-05-15", "close": 76.1, "volume": 48975.0}, {"date": "2026-05-18", "close": 74.8, "volume": 33338.0}, {"date": "2026-05-19", "close": 74.52, "volume": 37176.0}, {"date": "2026-05-20", "close": 72.35, "volume": 19079.0}, {"date": "2026-05-21", "close": 74.01, "volume": 69373.0}, {"date": "2026-05-22", "close": 74.94, "volume": 19979.0}, {"date": "2026-05-25", "close": 73.49, "volume": 18840.0}, {"date": "2026-05-26", "close": 71.3, "volume": 23367.0}, {"date": "2026-05-27", "close": 73.01, "volume": 43787.0}, {"date": "2026-05-28", "close": 72.19, "volume": 39128.0}, {"date": "2026-05-29", "close": 74.7, "volume": 93000.0}, {"date": "2026-06-01", "close": 76.34, "volume": 46364.0}, {"date": "2026-06-02", "close": 76.11, "volume": 99013.0}, {"date": "2026-06-03", "close": 77.6, "volume": 98134.0}, {"date": "2026-06-04", "close": 78.3, "volume": 44377.0}, {"date": "2026-06-05", "close": 77.87, "volume": 46331.0}, {"date": "2026-06-09", "close": 77.9, "volume": 63294.0}, {"date": "2026-06-10", "close": 75.5, "volume": 90008.0}, {"date": "2026-06-11", "close": 75.53, "volume": 138539.0}, {"date": "2026-06-12", "close": 75.0, "volume": 33201.0}, {"date": "2026-06-15", "close": 76.74, "volume": 57404.0}, {"date": "2026-06-16", "close": 76.36, "volume": 25695.0}, {"date": "2026-06-17", "close": 77.69, "volume": 29260.0}, {"date": "2026-06-18", "close": 76.74, "volume": 34382.0}, {"date": "2026-06-19", "close": 76.0, "volume": 138288.0}, {"date": "2026-06-22", "close": 73.99, "volume": 33926.0}, {"date": "2026-06-23", "close": 72.72, "volume": 50521.0}, {"date": "2026-06-24", "close": 74.27, "volume": 23647.0}, {"date": "2026-06-25", "close": 70.62, "volume": 27464.0}, {"date": "2026-06-26", "close": 67.69, "volume": 36530.0}, {"date": "2026-06-29", "close": 69.81, "volume": 30140.0}, {"date": "2026-06-30", "close": 70.12, "volume": 24452.0}, {"date": "2026-07-01", "close": 69.23, "volume": 36010.0}, {"date": "2026-07-02", "close": 69.5, "volume": 18339.0}, {"date": "2026-07-03", "close": 65.31, "volume": 38192.0}, {"date": "2026-07-06", "close": 63.82, "volume": 79040.0}, {"date": "2026-07-07", "close": 63.7, "volume": 77656.0}, {"date": "2026-07-08", "close": 63.57, "volume": 24235.0}, {"date": "2026-07-09", "close": 64.93, "volume": 34864.0}, {"date": "2026-07-10", "close": 65.68, "volume": 37083.0}, {"date": "2026-07-13", "close": 65.16, "volume": 64031.0}, {"date": "2026-07-14", "close": 65.2, "volume": 28935.0}, {"date": "2026-07-15", "close": 66.06, "volume": 54520.0}, {"date": "2026-07-16", "close": 66.0, "volume": 25146.0}, {"date": "2026-07-17", "close": 64.08, "volume": 43347.0}, {"date": "2026-07-20", "close": 64.46, "volume": 32079.0}, {"date": "2026-07-21", "close": 64.39, "volume": 29974.0}, {"date": "2026-07-22", "close": 65.7, "volume": 27292.0}, {"date": "2026-07-23", "close": 65.01, "volume": 31093.0}, {"date": "2026-07-24", "close": 63.87, "volume": 35332.0}, {"date": "2026-07-27", "close": 62.95, "volume": 52309.0}, {"date": "2026-07-28", "close": 62.39, "volume": 50630.0}, {"date": "2026-07-29", "close": 61.49, "volume": 130577.0}, {"date": "2026-07-30", "close": 61.17, "volume": 58152.0}, {"date": "2026-07-31", "close": 60.4, "volume": 567579.0}, {"date": "2026-08-03", "close": 61.55, "volume": 53981.0}, {"date": "2026-08-04", "close": 64.07, "volume": 60098.0}, {"date": "2026-08-05", "close": 65.0, "volume": 44757.0}, {"date": "2026-08-06", "close": 63.37, "volume": 83110.0}, {"date": "2026-08-07", "close": 62.43, "volume": 40257.0}, {"date": "2026-08-10", "close": 61.75, "volume": 47444.0}, {"date": "2026-08-11", "close": 62.59, "volume": 31750.0}, {"date": "2026-08-12", "close": 62.14, "volume": 33094.0}, {"date": "2026-08-13", "close": 63.33, "volume": 35543.0}, {"date": "2026-08-14", "close": 63.9, "volume": 23933.0}, {"date": "2026-08-17", "close": 63.6, "volume": 37948.0}, {"date": "2026-08-18", "close": 62.61, "volume": 40655.0}, {"date": "2026-08-19", "close": 60.9, "volume": 41604.0}, {"date": "2026-08-20", "close": 61.64, "volume": 23292.0}, {"date": "2026-08-21", "close": 60.3, "volume": 28549.0}, {"date": "2026-08-24", "close": 59.36, "volume": 44799.0}, {"date": "2026-08-25", "close": 59.5, "volume": 54907.0}, {"date": "2026-08-26", "close": 60.55, "volume": 49810.0}, {"date": "2026-08-27", "close": 61.45, "volume": 103106.0}, {"date": "2026-08-28", "close": 56.2, "volume": 153801.0}, {"date": "2026-08-31", "close": 56.89, "volume": 86541.0}, {"date": "2026-09-01", "close": 56.06, "volume": 66835.0}, {"date": "2026-09-02", "close": 54.67, "volume": 71546.0}, {"date": "2026-09-03", "close": 54.37, "volume": 39306.0}, {"date": "2026-09-04", "close": 55.49, "volume": 93077.0}, {"date": "2026-09-07", "close": 55.11, "volume": 55380.0}, {"date": "2026-09-08", "close": 53.7, "volume": 25621.0}, {"date": "2026-09-09", "close": 54.0, "volume": 35720.0}, {"date": "2026-09-10", "close": 53.16, "volume": 77523.0}, {"date": "2026-09-11", "close": 53.0, "volume": 45896.0}, {"date": "2026-09-14", "close": 51.72, "volume": 44625.0}, {"date": "2026-09-15", "close": 50.78, "volume": 45494.0}, {"date": "2026-09-16", "close": 51.45, "volume": 36268.0}, {"date": "2026-09-17", "close": 50.88, "volume": 37154.0}, {"date": "2026-09-18", "close": 53.14, "volume": 244283.0}], "refreshing": true}