{"ticker": "MND", "overview": {"name": "Monadelphous Group Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MND", "has_prices": true, "as_of": "2026-09-18", "last": 30.62, "prev_close": 29.1, "change": 1.5199999999999996, "change_pct": 0.052233676975945, "session_volume": 697090.0, "vwap_5": 29.2510036259853, "vwap_20": 28.9558320309002, "vwap_60": 29.32681745490032, "vwap_250": 28.307016164881862, "high_52w": 32.61, "low_52w": 22.44, "avg_volume_20": 359583.4, "sessions": 400, "market_cap": {"value": 2925208126.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143557", "src": "ASX", "ticker": "MND", "cik": "", "company": "Monadelphous Group Limited", "company_raw": "Monadelphous Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MND stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143557", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "ASX-03143556", "src": "ASX", "ticker": "MND", "cik": "", "company": "Monadelphous Group Limited", "company_raw": "Monadelphous Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their MND stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143556", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "ASX-03132259", "src": "ASX", "ticker": "MND", "cik": "", "company": "Monadelphous Group Limited", "company_raw": "Monadelphous Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on MND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132259", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "ASX3Y-03106323-1", "src": "ASX", "ticker": "MND", "cik": "", "company": "Monadelphous Group Limited", "company_raw": "Monadelphous Group Limited", "who": "Zoran Bebic", "who_key": "Zoran Bebic", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Zoran Bebic lodges a filing in MND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106323", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "ASX3Y-03106323-2", "src": "ASX", "ticker": "MND", "cik": "", "company": "Monadelphous Group Limited", "company_raw": "Monadelphous Group Limited", "who": "Zoran Bebic", "who_key": "Zoran Bebic", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Zoran Bebic lodges a filing in MND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106323", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Zoran Bebic", "notice_type": "3Y", "direct_shares": 181966.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106323-6A1331925", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/mnd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/mnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/mnd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/mnd", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/mnd", "needs_ocr": 0}], "directors": [{"name": "Zoran Bebic", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MND", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157192-6A1353283"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Monadelphous Contracts Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153969-6A1351770"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Release of shares from voluntary escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150715-6A1350241"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149627-6A1349755"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149626-6A1349754"}, {"date": "2026-10-18", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149625-6A1349753"}, {"date": "2026-10-18", "form": "Notice Of Meeting", "title": "Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149623-6A1349752"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139498-6A1345511"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139497-6A1345510"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Application for quotation of securities - MND", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139263-6A1345406"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - MND", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137792-6A1344772"}, {"date": "2026-08-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128200-6A1340908"}], "performance": {"ticker": "MND", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-05-24", "close": 0.075, "volume": 4000.0}, {"date": "1991-05-27", "close": 0.075, "volume": null}, {"date": "1991-05-28", "close": 0.075, "volume": null}, {"date": "1991-05-29", "close": 0.075, "volume": null}, {"date": "1991-05-30", "close": 0.075, "volume": null}, {"date": "1991-05-31", "close": 0.075, "volume": null}, {"date": "1991-06-03", "close": 0.075, "volume": null}, {"date": "1991-06-04", "close": 0.075, "volume": null}, {"date": "1991-06-05", "close": 0.075, "volume": 8000.0}, {"date": "1991-06-06", "close": 0.075, "volume": 4000.0}, {"date": "1991-06-07", "close": 0.075, "volume": null}, {"date": "1991-06-10", "close": 0.075, "volume": null}, {"date": "1991-06-11", "close": 0.075, "volume": null}, {"date": "1991-06-12", "close": 0.075, "volume": null}, {"date": "1991-06-13", "close": 0.075, "volume": null}, {"date": "1991-06-14", "close": 0.075, "volume": null}, {"date": "1991-06-17", "close": 0.075, "volume": null}, {"date": "1991-06-18", "close": 0.075, "volume": null}, {"date": "1991-06-19", "close": 0.075, "volume": null}, {"date": "1991-06-20", "close": 0.075, "volume": null}, {"date": "1991-06-21", "close": 0.075, "volume": 14000.0}, {"date": "1991-06-24", "close": 0.075, "volume": null}, {"date": "1991-06-25", "close": 0.075, "volume": null}, {"date": "1991-06-26", "close": 0.075, "volume": 8000.0}, {"date": "1991-06-27", "close": 0.075, "volume": null}, {"date": "1991-06-28", "close": 0.075, "volume": null}, {"date": "1991-07-01", "close": 0.075, "volume": null}, {"date": "1991-07-02", "close": 0.075, "volume": null}, {"date": "1991-07-03", "close": 0.075, "volume": null}, {"date": "1991-07-04", "close": 0.075, "volume": null}, {"date": "1991-07-05", "close": 0.075, "volume": null}, {"date": "1991-07-08", "close": 0.075, "volume": null}, {"date": "1991-07-09", "close": 0.075, "volume": null}, {"date": "1991-07-10", "close": 0.075, "volume": null}, {"date": "1991-07-11", "close": 0.075, "volume": null}, {"date": "1991-07-12", "close": 0.075, "volume": null}, {"date": "1991-07-15", "close": 0.075, "volume": null}, {"date": "1991-07-16", "close": 0.075, "volume": null}, {"date": "1991-07-17", "close": 0.075, "volume": null}, {"date": "1991-07-18", "close": 0.0775, "volume": 12000.0}, {"date": "1991-07-19", "close": 0.0775, "volume": null}, {"date": "1991-07-22", "close": 0.0775, "volume": null}, {"date": "1991-07-23", "close": 0.0775, "volume": null}, {"date": "1991-07-24", "close": 0.0775, "volume": null}, {"date": "1991-07-25", "close": 0.0775, "volume": null}, {"date": "1991-07-26", "close": 0.0775, "volume": 10000.0}, {"date": "1991-07-29", "close": 0.0775, "volume": null}, {"date": "1991-07-30", "close": 0.0825, "volume": 160000.0}, {"date": "1991-07-31", "close": 0.0825, "volume": null}, {"date": "1991-08-01", "close": 0.0825, "volume": null}, {"date": "1991-08-02", "close": 0.0825, "volume": null}, {"date": "1991-08-05", "close": 0.0825, "volume": null}, {"date": "1991-08-06", "close": 0.0825, "volume": null}, {"date": "1991-08-07", "close": 0.0825, "volume": null}, {"date": "1991-08-08", "close": 0.0825, "volume": null}, {"date": "1991-08-09", "close": 0.0825, "volume": null}, {"date": "1991-08-12", "close": 0.0825, "volume": null}, {"date": "1991-08-13", "close": 0.0825, "volume": null}, {"date": "1991-08-14", "close": 0.0825, "volume": null}, {"date": "1991-08-15", "close": 0.0825, "volume": null}, {"date": "1991-08-16", "close": 0.0825, "volume": null}, {"date": "1991-08-19", "close": 0.0825, "volume": null}, {"date": "1991-08-20", "close": 0.0825, "volume": null}, {"date": "1991-08-21", "close": 0.0775, "volume": 12000.0}, {"date": "1991-08-22", "close": 0.0775, "volume": null}, {"date": "1991-08-23", "close": 0.0775, "volume": null}, {"date": "1991-08-26", "close": 0.0775, "volume": null}, {"date": "1991-08-27", "close": 0.0775, "volume": null}, {"date": "1991-08-28", "close": 0.0775, "volume": null}, {"date": "1991-08-29", "close": 0.0775, "volume": null}, {"date": "1991-08-30", "close": 0.0775, "volume": null}, {"date": "1991-09-02", "close": 0.0775, "volume": null}, {"date": "1991-09-03", "close": 0.0775, "volume": null}, {"date": "1991-09-04", "close": 0.0875, "volume": 160000.0}, {"date": "1991-09-05", "close": 0.0875, "volume": null}, {"date": "1991-09-06", "close": 0.0875, "volume": null}, {"date": "1991-09-09", "close": 0.0875, "volume": null}, {"date": "1991-09-10", "close": 0.0875, "volume": null}, {"date": "1991-09-11", "close": 0.0875, "volume": null}, {"date": "1991-09-12", "close": 0.0875, "volume": null}, {"date": "1991-09-13", "close": 0.0875, "volume": null}, {"date": "1991-09-16", "close": 0.0875, "volume": null}, {"date": "1991-09-17", "close": 0.0875, "volume": null}, {"date": "1991-09-18", "close": 0.0875, "volume": null}, {"date": "1991-09-19", "close": 0.0875, "volume": null}, {"date": "1991-09-20", "close": 0.0875, "volume": null}, {"date": "1991-09-23", "close": 0.0875, "volume": null}, {"date": "1991-09-24", "close": 0.075, "volume": 4800.0}, {"date": "1991-09-25", "close": 0.075, "volume": 4000.0}, {"date": "1991-09-26", "close": 0.075, "volume": null}, {"date": "1991-09-27", "close": 0.075, "volume": null}, {"date": "1991-09-30", "close": 0.075, "volume": null}, {"date": "1991-10-01", "close": 0.075, "volume": null}, {"date": "1991-10-02", "close": 0.075, "volume": null}, {"date": "1991-10-03", "close": 0.075, "volume": null}, {"date": "1991-10-04", "close": 0.075, "volume": null}, {"date": "1991-10-07", "close": 0.075, "volume": null}, {"date": "1991-10-08", "close": 0.075, "volume": null}, {"date": "1991-10-09", "close": 0.075, "volume": null}, {"date": "1991-10-10", "close": 0.075, "volume": null}, {"date": "1991-10-11", "close": 0.075, "volume": null}, {"date": "1991-10-14", "close": 0.075, "volume": null}, {"date": "1991-10-15", "close": 0.075, "volume": null}, {"date": "1991-10-16", "close": 0.075, "volume": null}, {"date": "1991-10-17", "close": 0.075, "volume": null}, {"date": "1991-10-18", "close": 0.075, "volume": null}, {"date": "1991-10-21", "close": 0.0875, "volume": 24000.0}, {"date": "1991-10-22", "close": 0.0875, "volume": null}, {"date": "1991-10-23", "close": 0.095, "volume": 6000.0}, {"date": "1991-10-24", "close": 0.1, "volume": 40000.0}, {"date": "1991-10-25", "close": 0.1, "volume": null}, {"date": "1991-10-28", "close": 0.1, "volume": null}, {"date": "1991-10-29", "close": 0.1, "volume": null}, {"date": "1991-10-30", "close": 0.0875, "volume": 8000.0}, {"date": "1991-10-31", "close": 0.0875, "volume": null}, {"date": "1991-11-01", "close": 0.0875, "volume": 14000.0}, {"date": "1991-11-04", "close": 0.0875, "volume": null}, {"date": "1991-11-05", "close": 0.0875, "volume": null}, {"date": "1991-11-06", "close": 0.0875, "volume": null}, {"date": "1991-11-07", "close": 0.0875, "volume": null}, {"date": "1991-11-08", "close": 0.0875, "volume": null}, {"date": "1991-11-11", "close": 0.0875, "volume": 18000.0}, {"date": "1991-11-12", "close": 0.0875, "volume": null}, {"date": "1991-11-13", "close": 0.0875, "volume": null}, {"date": "1991-11-14", "close": 0.0875, "volume": null}, {"date": "1991-11-15", "close": 0.0875, "volume": 32000.0}, {"date": "1991-11-18", "close": 0.0875, "volume": null}, {"date": "1991-11-19", "close": 0.0875, "volume": null}, {"date": "1991-11-20", "close": 0.0875, "volume": null}, {"date": "1991-11-21", "close": 0.0875, "volume": null}, {"date": "1991-11-22", "close": 0.0875, "volume": null}, {"date": "1991-11-25", "close": 0.0875, "volume": null}, {"date": "1991-11-26", "close": 0.0875, "volume": null}, {"date": "1991-11-27", "close": 0.0875, "volume": null}, {"date": "1991-11-28", "close": 0.0875, "volume": null}, {"date": "1991-11-29", "close": 0.0875, "volume": null}, {"date": "1991-12-02", "close": 0.0875, "volume": null}, {"date": "1991-12-03", "close": 0.09, "volume": 8800.0}, {"date": "1991-12-04", "close": 0.09, "volume": null}, {"date": "1991-12-05", "close": 0.09, "volume": null}, {"date": "1991-12-06", "close": 0.09, "volume": null}, {"date": "1991-12-09", "close": 0.09, "volume": null}, {"date": "1991-12-10", "close": 0.09, "volume": null}, {"date": "1991-12-11", "close": 0.09, "volume": null}, {"date": "1991-12-12", "close": 0.09, "volume": null}, {"date": "1991-12-13", "close": 0.09, "volume": null}, {"date": "1991-12-16", "close": 0.09, "volume": null}, {"date": "1991-12-17", "close": 0.09, "volume": null}, {"date": "1991-12-18", "close": 0.09, "volume": null}, {"date": "1991-12-19", "close": 0.09, "volume": null}, {"date": "1991-12-20", "close": 0.09, "volume": null}, {"date": "1991-12-23", "close": 0.09, "volume": null}, {"date": "1991-12-24", "close": 0.09, "volume": null}, {"date": "1991-12-25", "close": 0.09, "volume": null}, {"date": "1991-12-26", "close": 0.09, "volume": null}, {"date": "1991-12-27", "close": 0.09, "volume": null}, {"date": "1991-12-30", "close": 0.09, "volume": null}, {"date": "1991-12-31", "close": 0.09, "volume": null}, {"date": "1992-01-01", "close": 0.09, "volume": null}, {"date": "1992-01-02", "close": 0.09, "volume": null}, {"date": "1992-01-03", "close": 0.09, "volume": null}, {"date": "1992-01-06", "close": 0.09, "volume": null}, {"date": "1992-01-07", "close": 0.09, "volume": null}, {"date": "1992-01-08", "close": 0.09, "volume": null}, {"date": "1992-01-09", "close": 0.09, "volume": null}, {"date": "1992-01-10", "close": 0.09, "volume": null}, {"date": "1992-01-13", "close": 0.09, "volume": null}, {"date": "1992-01-14", "close": 0.09, "volume": null}, {"date": "1992-01-15", "close": 0.09, "volume": null}, {"date": "1992-01-16", "close": 0.09, "volume": null}, {"date": "1992-01-17", "close": 0.09, "volume": null}, {"date": "1992-01-20", "close": 0.09, "volume": null}, {"date": "1992-01-21", "close": 0.09, "volume": null}, {"date": "1992-01-22", "close": 0.1, "volume": 4000.0}, {"date": "1992-01-23", "close": 0.1, "volume": null}, {"date": "1992-01-24", "close": 0.1, "volume": null}, {"date": "1992-01-27", "close": 0.1, "volume": null}, {"date": "1992-01-28", "close": 0.1, "volume": null}, {"date": "1992-01-29", "close": 0.1, "volume": null}, {"date": "1992-01-30", "close": 0.1, "volume": null}, {"date": "1992-01-31", "close": 0.095, "volume": 14400.0}, {"date": "1992-02-03", "close": 0.095, "volume": null}, {"date": "1992-02-04", "close": 0.095, "volume": null}, {"date": "1992-02-05", "close": 0.095, "volume": 5200.0}, {"date": "1992-02-06", "close": 0.1, "volume": 4800.0}, {"date": "1992-02-07", "close": 0.1, "volume": null}, {"date": "1992-02-10", "close": 0.1, "volume": null}, {"date": "1992-02-11", "close": 0.1, "volume": 8000.0}, {"date": "1992-02-12", "close": 0.1, "volume": null}, {"date": "1992-02-13", "close": 0.1, "volume": null}, {"date": "1992-02-14", "close": 0.1, "volume": null}, {"date": "1992-02-17", "close": 0.1, "volume": null}, {"date": "1992-02-18", "close": 0.1, "volume": null}, {"date": "1992-02-19", "close": 0.1, "volume": null}, {"date": "1992-02-20", "close": 0.1, "volume": null}, {"date": "1992-02-21", "close": 0.1, "volume": null}, {"date": "1992-02-24", "close": 0.1, "volume": null}, {"date": "1992-02-25", "close": 0.1, "volume": null}, {"date": "1992-02-26", "close": 0.1, "volume": null}, {"date": "1992-02-27", "close": 0.1, "volume": null}, {"date": "1992-02-28", "close": 0.1, "volume": 4800.0}, {"date": "1992-03-02", "close": 0.1, "volume": null}, {"date": "1992-03-03", "close": 0.1, "volume": null}, {"date": "1992-03-04", "close": 0.1, "volume": 12000.0}, {"date": "1992-03-05", "close": 0.1, "volume": null}, {"date": "1992-03-06", "close": 0.1, "volume": 14000.0}, {"date": "1992-03-09", "close": 0.1, "volume": null}, {"date": "1992-03-10", "close": 0.1, "volume": null}, {"date": "1992-03-11", "close": 0.1, "volume": null}, {"date": "1992-03-12", "close": 0.1, "volume": null}, {"date": "1992-03-13", "close": 0.1, "volume": null}, {"date": "1992-03-16", "close": 0.1, "volume": null}, {"date": "1992-03-17", "close": 0.1, "volume": null}, {"date": "1992-03-18", "close": 0.1, "volume": null}, {"date": "1992-03-19", "close": 0.1, "volume": null}, {"date": "1992-03-20", "close": 0.1, "volume": null}, {"date": "1992-03-23", "close": 0.1, "volume": null}, {"date": "1992-03-24", "close": 0.1, "volume": null}, {"date": "1992-03-25", "close": 0.1, "volume": null}, {"date": "1992-03-26", "close": 0.1, "volume": null}, {"date": "1992-03-27", "close": 0.1, "volume": 4000.0}, {"date": "1992-03-30", "close": 0.1, "volume": null}, {"date": "1992-03-31", "close": 0.1, "volume": null}, {"date": "1992-04-01", "close": 0.1, "volume": null}, {"date": "1992-04-02", "close": 0.1, "volume": null}, {"date": "1992-04-03", "close": 0.1, "volume": null}, {"date": "1992-04-06", "close": 0.1, "volume": null}, {"date": "1992-04-07", "close": 0.1, "volume": null}, {"date": "1992-04-08", "close": 0.1, "volume": null}, {"date": "1992-04-09", "close": 0.1, "volume": null}, {"date": "1992-04-10", "close": 0.1, "volume": null}, {"date": "1992-04-13", "close": 0.1, "volume": null}, {"date": "1992-04-14", "close": 0.1, "volume": null}, {"date": "1992-04-15", "close": 0.1, "volume": null}, {"date": "1992-04-16", "close": 0.1, "volume": null}, {"date": "1992-04-17", "close": 0.1, "volume": null}, {"date": "1992-04-20", "close": 0.1, "volume": null}, {"date": "1992-04-21", "close": 0.1, "volume": null}, {"date": "1992-04-22", "close": 0.1, "volume": null}, {"date": "1992-04-23", "close": 0.1, "volume": null}, {"date": "1992-04-24", "close": 0.1, "volume": null}, {"date": "1992-04-27", "close": 0.1, "volume": null}, {"date": "1992-04-28", "close": 0.1, "volume": null}, {"date": "1992-04-29", "close": 0.1, "volume": null}, {"date": "1992-04-30", "close": 0.1, "volume": null}, {"date": "1992-05-01", "close": 0.1, "volume": null}, {"date": "1992-05-04", "close": 0.1, "volume": null}, {"date": "1992-05-05", "close": 0.1, "volume": null}, {"date": "1992-05-06", "close": 0.1, "volume": null}, {"date": "1992-05-07", "close": 0.1, "volume": null}, {"date": "1992-05-08", "close": 0.1, "volume": null}, {"date": "1992-05-11", "close": 0.1, "volume": null}, {"date": "1992-05-12", "close": 0.1, "volume": null}, {"date": "1992-05-13", "close": 0.1, "volume": null}, {"date": "1992-05-14", "close": 0.1, "volume": null}, {"date": "1992-05-15", "close": 0.1, "volume": null}, {"date": "1992-05-18", "close": 0.1, "volume": null}, {"date": "1992-05-19", "close": 0.1, "volume": null}, {"date": "1992-05-20", "close": 0.1, "volume": null}, {"date": "1992-05-21", "close": 0.1, "volume": null}, {"date": "1992-05-22", "close": 0.1, "volume": null}, {"date": "1992-05-25", "close": 0.1, "volume": null}, {"date": "1992-05-26", "close": 0.1, "volume": null}, {"date": "1992-05-27", "close": 0.1, "volume": null}, {"date": "1992-05-28", "close": 0.1, "volume": null}, {"date": "1992-05-29", "close": 0.1, "volume": null}, {"date": "1992-06-01", "close": 0.1, "volume": null}, {"date": "1992-06-02", "close": 0.1, "volume": null}, {"date": "1992-06-03", "close": 0.1, "volume": null}, {"date": "1992-06-04", "close": 0.1, "volume": null}, {"date": "1992-06-05", "close": 0.1, "volume": null}, {"date": "1992-06-08", "close": 0.1, "volume": null}, {"date": "1992-06-09", "close": 0.1, "volume": null}, {"date": "1992-06-10", "close": 0.1, "volume": null}, {"date": "1992-06-11", "close": 0.1, "volume": null}, {"date": "1992-06-12", "close": 0.1, "volume": null}, {"date": "1992-06-15", "close": 0.1, "volume": null}, {"date": "1992-06-16", "close": 0.1, "volume": null}, {"date": "1992-06-17", "close": 0.1, "volume": 6000.0}, {"date": "1992-06-18", "close": 0.1, "volume": null}, {"date": "1992-06-19", "close": 0.1, "volume": null}, {"date": "1992-06-22", "close": 0.1, "volume": null}, {"date": "1992-06-23", "close": 0.1, "volume": null}, {"date": "1992-06-24", "close": 0.1, "volume": 43200.0}, {"date": "1992-06-25", "close": 0.1, "volume": 4800.0}, {"date": "1992-06-26", "close": 0.1, "volume": 16000.0}, {"date": "1992-06-29", "close": 0.1, "volume": 4000.0}, {"date": "1992-06-30", "close": 0.1, "volume": 10000.0}, {"date": "1992-07-01", "close": 0.1, "volume": 8800.0}, {"date": "1992-07-02", "close": 0.1, "volume": null}, {"date": "1992-07-03", "close": 0.1, "volume": 1600000.0}, {"date": "1992-07-06", "close": 0.1, "volume": null}, {"date": "1992-07-07", "close": 0.1, "volume": null}, {"date": "1992-07-08", "close": 0.1, "volume": null}, {"date": "1992-07-09", "close": 0.1, "volume": null}, {"date": "1992-07-10", "close": 0.1, "volume": 4800.0}, {"date": "1992-07-13", "close": 0.1, "volume": null}, {"date": "1992-07-14", "close": 0.1, "volume": null}, {"date": "1992-07-15", "close": 0.1, "volume": null}, {"date": "1992-07-16", "close": 0.1, "volume": null}, {"date": "1992-07-17", "close": 0.1, "volume": null}, {"date": "1992-07-20", "close": 0.095, "volume": 16000.0}, {"date": "1992-07-21", "close": 0.095, "volume": null}, {"date": "1992-07-22", "close": 0.095, "volume": null}, {"date": "1992-07-23", "close": 0.095, "volume": null}, {"date": "1992-07-24", "close": 0.095, "volume": null}, {"date": "1992-07-27", "close": 0.095, "volume": null}, {"date": "1992-07-28", "close": 0.095, "volume": null}, {"date": "1992-07-29", "close": 0.095, "volume": null}, {"date": "1992-07-30", "close": 0.095, "volume": null}, {"date": "1992-07-31", "close": 0.095, "volume": null}, {"date": "1992-08-03", "close": 0.095, "volume": null}, {"date": "1992-08-04", "close": 0.095, "volume": null}, {"date": "1992-08-05", "close": 0.095, "volume": null}, {"date": "1992-08-06", "close": 0.095, "volume": null}, {"date": "1992-08-07", "close": 0.095, "volume": null}, {"date": "1992-08-10", "close": 0.095, "volume": null}, {"date": "1992-08-11", "close": 0.095, "volume": null}, {"date": "1992-08-12", "close": 0.095, "volume": null}, {"date": "1992-08-13", "close": 0.095, "volume": null}, {"date": "1992-08-14", "close": 0.095, "volume": 1500000.0}, {"date": "1992-08-17", "close": 0.1, "volume": 20000.0}, {"date": "1992-08-18", "close": 0.1, "volume": 60000.0}, {"date": "1992-08-19", "close": 0.1, "volume": null}, {"date": "1992-08-20", "close": 0.1, "volume": 88000.0}, {"date": "1992-08-21", "close": 0.1, "volume": null}, {"date": "1992-08-24", "close": 0.1, "volume": null}, {"date": "1992-08-25", "close": 0.1, "volume": null}, {"date": "1992-08-26", "close": 0.1, "volume": null}, {"date": "1992-08-27", "close": 0.1, "volume": null}, {"date": "1992-08-28", "close": 0.1, "volume": null}, {"date": "1992-08-31", "close": 0.1, "volume": null}, {"date": "1992-09-01", "close": 0.1, "volume": null}, {"date": "1992-09-02", "close": 0.1, "volume": 80000.0}, {"date": "1992-09-03", "close": 0.1, "volume": null}, {"date": "1992-09-04", "close": 0.1, "volume": null}, {"date": "1992-09-07", "close": 0.105, "volume": 24000.0}, {"date": "1992-09-08", "close": 0.105, "volume": null}, {"date": "1992-09-09", "close": 0.105, "volume": null}, {"date": "1992-09-10", "close": 0.105, "volume": null}, {"date": "1992-09-11", "close": 0.1, "volume": 36000.0}, {"date": "1992-09-14", "close": 0.1, "volume": null}, {"date": "1992-09-15", "close": 0.1, "volume": null}, {"date": "1992-09-16", "close": 0.105, "volume": 198800.0}, {"date": "1992-09-17", "close": 0.105, "volume": 4000.0}, {"date": "1992-09-18", "close": 0.105, "volume": null}, {"date": "1992-09-21", "close": 0.105, "volume": null}, {"date": "1992-09-22", "close": 0.105, "volume": null}, {"date": "1992-09-23", "close": 0.105, "volume": null}, {"date": "1992-09-24", "close": 0.105, "volume": null}, {"date": "1992-09-25", "close": 0.105, "volume": null}, {"date": "1992-09-28", "close": 0.105, "volume": null}, {"date": "1992-09-29", "close": 0.105, "volume": null}, {"date": "1992-09-30", "close": 0.105, "volume": null}, {"date": "1992-10-01", "close": 0.105, "volume": null}, {"date": "1992-10-02", "close": 0.105, "volume": 120000.0}, {"date": "1992-10-05", "close": 0.105, "volume": null}, {"date": "1992-10-06", "close": 0.105, "volume": null}, {"date": "1992-10-07", "close": 0.105, "volume": null}, {"date": "1992-10-08", "close": 0.11, "volume": 40000.0}, {"date": "1992-10-09", "close": 0.11, "volume": null}, {"date": "1992-10-12", "close": 0.105, "volume": 120000.0}, {"date": "1992-10-13", "close": 0.105, "volume": null}, {"date": "1992-10-14", "close": 0.105, "volume": null}, {"date": "1992-10-15", "close": 0.105, "volume": null}, {"date": "1992-10-16", "close": 0.1075, "volume": 20000.0}, {"date": "1992-10-19", "close": 0.1075, "volume": null}, {"date": "1992-10-20", "close": 0.1075, "volume": null}, {"date": "1992-10-21", "close": 0.1075, "volume": null}, {"date": "1992-10-22", "close": 0.1075, "volume": null}, {"date": "1992-10-23", "close": 0.1075, "volume": 12000.0}, {"date": "1992-10-26", "close": 0.105, "volume": 30000.0}, {"date": "1992-10-27", "close": 0.105, "volume": 16000.0}, {"date": "1992-10-28", "close": 0.105, "volume": null}, {"date": "1992-10-29", "close": 0.105, "volume": null}, {"date": "1992-10-30", "close": 0.105, "volume": null}, {"date": "1992-11-02", "close": 0.105, "volume": null}, {"date": "1992-11-03", "close": 0.105, "volume": null}, {"date": "1992-11-04", "close": 0.105, "volume": null}, {"date": "1992-11-05", "close": 0.105, "volume": 12000.0}, {"date": "1992-11-06", "close": 0.105, "volume": 32000.0}, {"date": "1992-11-09", "close": 0.105, "volume": null}, {"date": "1992-11-10", "close": 0.105, "volume": null}, {"date": "1992-11-11", "close": 0.105, "volume": null}, {"date": "1992-11-12", "close": 0.1, "volume": 60000.0}, {"date": "1992-11-13", "close": 0.1, "volume": null}, {"date": "1992-11-16", "close": 0.1, "volume": null}, {"date": "1992-11-17", "close": 0.1, "volume": null}, {"date": "1992-11-18", "close": 0.1, "volume": null}, {"date": "1992-11-19", "close": 0.1, "volume": null}, {"date": "1992-11-20", "close": 0.1, "volume": null}, {"date": "1992-11-23", "close": 0.1, "volume": null}, {"date": "1992-11-24", "close": 0.1, "volume": null}, {"date": "1992-11-25", "close": 0.1, "volume": null}, {"date": "1992-11-26", "close": 0.1, "volume": 120000.0}, {"date": "1992-11-27", "close": 0.1, "volume": 36000.0}, {"date": "1992-11-30", "close": 0.1, "volume": 32000.0}, {"date": "1992-12-01", "close": 0.1, "volume": null}, {"date": "1992-12-02", "close": 0.095, "volume": 16000.0}, {"date": "1992-12-03", "close": 0.095, "volume": null}, {"date": "1992-12-04", "close": 0.095, "volume": null}, {"date": "1992-12-07", "close": 0.095, "volume": null}, {"date": "1992-12-08", "close": 0.095, "volume": null}, {"date": "1992-12-09", "close": 0.095, "volume": null}, {"date": "1992-12-10", "close": 0.095, "volume": null}, {"date": "1992-12-11", "close": 0.095, "volume": null}, {"date": "1992-12-14", "close": 0.095, "volume": null}, {"date": "1992-12-15", "close": 0.095, "volume": null}, {"date": "1992-12-16", "close": 0.095, "volume": null}, {"date": "1992-12-17", "close": 0.095, "volume": null}, {"date": "1992-12-18", "close": 0.095, "volume": null}, {"date": "1992-12-21", "close": 0.095, "volume": null}, {"date": "1992-12-22", "close": 0.0875, "volume": 12000.0}, {"date": "1992-12-23", "close": 0.0875, "volume": null}, {"date": "1992-12-24", "close": 0.0875, "volume": null}, {"date": "1992-12-25", "close": 0.0875, "volume": null}, {"date": "1992-12-28", "close": 0.0875, "volume": null}, {"date": "1992-12-29", "close": 0.0875, "volume": null}, {"date": "1992-12-30", "close": 0.0875, "volume": null}, {"date": "1992-12-31", "close": 0.0875, "volume": null}, {"date": "1993-01-01", "close": 0.0875, "volume": null}, {"date": "1993-01-04", "close": 0.0875, "volume": null}, {"date": "1993-01-05", "close": 0.0875, "volume": null}, {"date": "1993-01-06", "close": 0.0875, "volume": null}, {"date": "1993-01-07", "close": 0.0875, "volume": null}, {"date": "1993-01-08", "close": 0.0875, "volume": null}, {"date": "1993-01-11", "close": 0.0925, "volume": 4800.0}, {"date": "1993-01-12", "close": 0.0925, "volume": null}, {"date": "1993-01-13", "close": 0.0925, "volume": 4000.0}, {"date": "1993-01-14", "close": 0.0925, "volume": null}, {"date": "1993-01-15", "close": 0.0925, "volume": 20000.0}, {"date": "1993-01-18", "close": 0.0925, "volume": null}, {"date": "1993-01-19", "close": 0.0925, "volume": null}, {"date": "1993-01-20", "close": 0.0925, "volume": null}, {"date": "1993-01-21", "close": 0.0925, "volume": null}, {"date": "1993-01-22", "close": 0.09, "volume": 52000.0}, {"date": "1993-01-25", "close": 0.09, "volume": null}, {"date": "1993-01-26", "close": 0.09, "volume": null}, {"date": "1993-01-27", "close": 0.105, "volume": 16000.0}, {"date": "1993-01-28", "close": 0.105, "volume": null}, {"date": "1993-01-29", "close": 0.105, "volume": null}, {"date": "1993-02-01", "close": 0.105, "volume": null}, {"date": "1993-02-02", "close": 0.105, "volume": null}, {"date": "1993-02-03", "close": 0.095, "volume": 16000.0}, {"date": "1993-02-04", "close": 0.095, "volume": null}, {"date": "1993-02-05", "close": 0.095, "volume": null}, {"date": "1993-02-08", "close": 0.095, "volume": null}, {"date": "1993-02-09", "close": 0.095, "volume": null}, {"date": "1993-02-10", "close": 0.105, "volume": 20000.0}, {"date": "1993-02-11", "close": 0.105, "volume": 12400.0}, {"date": "1993-02-12", "close": 0.105, "volume": 120000.0}, {"date": "1993-02-15", "close": 0.1125, "volume": 40000.0}, {"date": "1993-02-16", "close": 0.1125, "volume": null}, {"date": "1993-02-17", "close": 0.1125, "volume": 120000.0}, {"date": "1993-02-18", "close": 0.1125, "volume": null}, {"date": "1993-02-19", "close": 0.1125, "volume": null}, {"date": "1993-02-22", "close": 0.1125, "volume": null}, {"date": "1993-02-23", "close": 0.1125, "volume": null}, {"date": "1993-02-24", "close": 0.12, "volume": 112000.0}, {"date": "1993-02-25", "close": 0.125, "volume": 80000.0}, {"date": "1993-02-26", "close": 0.12, "volume": 40000.0}, {"date": "1993-03-01", "close": 0.12, "volume": null}, {"date": "1993-03-02", "close": 0.12, "volume": null}, {"date": "1993-03-03", "close": 0.12, "volume": null}, {"date": "1993-03-04", "close": 0.12, "volume": null}, {"date": "1993-03-05", "close": 0.12, "volume": 20000.0}, {"date": "1993-03-08", "close": 0.12, "volume": null}, {"date": "1993-03-09", "close": 0.12, "volume": null}, {"date": "1993-03-10", "close": 0.12, "volume": null}, {"date": "1993-03-11", "close": 0.12, "volume": 40000.0}, {"date": "1993-03-12", "close": 0.12, "volume": null}, {"date": "1993-03-15", "close": 0.125, "volume": 20000.0}, {"date": "1993-03-16", "close": 0.125, "volume": 100000.0}, {"date": "1993-03-17", "close": 0.125, "volume": null}, {"date": "1993-03-18", "close": 0.125, "volume": null}, {"date": "1993-03-19", "close": 0.125, "volume": null}, {"date": "1993-03-22", "close": 0.145, "volume": 108000.0}, {"date": "1993-03-23", "close": 0.145, "volume": null}, {"date": "1993-03-24", "close": 0.1375, "volume": 40000.0}, {"date": "1993-03-25", "close": 0.1375, "volume": 40000.0}, {"date": "1993-03-26", "close": 0.1375, "volume": null}, {"date": "1993-03-29", "close": 0.1375, "volume": null}, {"date": "1993-03-30", "close": 0.1375, "volume": null}, {"date": "1993-03-31", "close": 0.1375, "volume": null}, {"date": "1993-04-01", "close": 0.1375, "volume": 4800.0}, {"date": "1993-04-02", "close": 0.1375, "volume": null}, {"date": "1993-04-05", "close": 0.1375, "volume": null}, {"date": "1993-04-06", "close": 0.1375, "volume": 10000.0}, {"date": "1993-04-07", "close": 0.1375, "volume": null}, {"date": "1993-04-08", "close": 0.1375, "volume": null}, {"date": "1993-04-09", "close": 0.1375, "volume": null}, {"date": "1993-04-12", "close": 0.1375, "volume": null}, {"date": "1993-04-13", "close": 0.1375, "volume": null}, {"date": "1993-04-14", "close": 0.1375, "volume": null}, {"date": "1993-04-15", "close": 0.1375, "volume": 50000.0}, {"date": "1993-04-16", "close": 0.1375, "volume": null}, {"date": "1993-04-19", "close": 0.1375, "volume": null}, {"date": "1993-04-20", "close": 0.1375, "volume": 20000.0}, {"date": "1993-04-21", "close": 0.1375, "volume": null}, {"date": "1993-04-22", "close": 0.1375, "volume": null}, {"date": "1993-04-23", "close": 0.1375, "volume": null}, {"date": "1993-04-26", "close": 0.1375, "volume": null}, {"date": "1993-04-27", "close": 0.1375, "volume": null}, {"date": "1993-04-28", "close": 0.1375, "volume": null}, {"date": "1993-04-29", "close": 0.1375, "volume": null}, {"date": "1993-04-30", "close": 0.1375, "volume": null}, {"date": "1993-05-03", "close": 0.1375, "volume": null}, {"date": "1993-05-04", "close": 0.1375, "volume": null}, {"date": "1993-05-05", "close": 0.1125, "volume": 8000.0}, {"date": "1993-05-06", "close": 0.1125, "volume": null}, {"date": "1993-05-07", "close": 0.1125, "volume": null}, {"date": "1993-05-10", "close": 0.1125, "volume": null}, {"date": "1993-05-11", "close": 0.1125, "volume": null}, {"date": "1993-05-12", "close": 0.12, "volume": 26000.0}, {"date": "1993-05-13", "close": 0.12, "volume": 36000.0}, {"date": "1993-05-14", "close": 0.12, "volume": 4000.0}, {"date": "1993-05-17", "close": 0.12, "volume": null}, {"date": "1993-05-18", "close": 0.12, "volume": null}, {"date": "1993-05-19", "close": 0.12, "volume": null}, {"date": "1993-05-20", "close": 0.12, "volume": null}, {"date": "1993-05-21", "close": 0.12, "volume": 8000.0}, {"date": "1993-05-24", "close": 0.125, "volume": 40000.0}, {"date": "1993-05-25", "close": 0.125, "volume": null}, {"date": "1993-05-26", "close": 0.125, "volume": null}, {"date": "1993-05-27", "close": 0.125, "volume": null}, {"date": "1993-05-28", "close": 0.1375, "volume": 26400.0}, {"date": "1993-05-31", "close": 0.1375, "volume": null}, {"date": "1993-06-01", "close": 0.1375, "volume": null}, {"date": "1993-06-02", "close": 0.1375, "volume": null}, {"date": "1993-06-03", "close": 0.1375, "volume": 38000.0}, {"date": "1993-06-04", "close": 0.1375, "volume": null}, {"date": "1993-06-07", "close": 0.1375, "volume": null}, {"date": "1993-06-08", "close": 0.1375, "volume": null}, {"date": "1993-06-09", "close": 0.1325, "volume": 20000.0}, {"date": "1993-06-10", "close": 0.1325, "volume": null}, {"date": "1993-06-11", "close": 0.1325, "volume": null}, {"date": "1993-06-14", "close": 0.1325, "volume": null}, {"date": "1993-06-15", "close": 0.135, "volume": 36000.0}, {"date": "1993-06-16", "close": 0.125, "volume": 280000.0}, {"date": "1993-06-17", "close": 0.1275, "volume": 3600.0}, {"date": "1993-06-18", "close": 0.1275, "volume": null}, {"date": "1993-06-21", "close": 0.1275, "volume": 80000.0}, {"date": "1993-06-22", "close": 0.1275, "volume": null}, {"date": "1993-06-23", "close": 0.1275, "volume": null}, {"date": "1993-06-24", "close": 0.1275, "volume": null}, {"date": "1993-06-25", "close": 0.1275, "volume": null}, {"date": "1993-06-28", "close": 0.125, "volume": 4800.0}, {"date": "1993-06-29", "close": 0.125, "volume": null}, {"date": "1993-06-30", "close": 0.125, "volume": 4800.0}, {"date": "1993-07-01", "close": 0.1275, "volume": 2400.0}, {"date": "1993-07-02", "close": 0.135, "volume": 78000.0}, {"date": "1993-07-05", "close": 0.135, "volume": 40000.0}, {"date": "1993-07-06", "close": 0.135, "volume": null}, {"date": "1993-07-07", "close": 0.135, "volume": null}, {"date": "1993-07-08", "close": 0.135, "volume": null}, {"date": "1993-07-09", "close": 0.125, "volume": 4800.0}, {"date": "1993-07-12", "close": 0.125, "volume": null}, {"date": "1993-07-13", "close": 0.125, "volume": null}, {"date": "1993-07-14", "close": 0.125, "volume": null}, {"date": "1993-07-15", "close": 0.125, "volume": null}, {"date": "1993-07-16", "close": 0.125, "volume": null}, {"date": "1993-07-19", "close": 0.13, "volume": 2400.0}, {"date": "1993-07-20", "close": 0.13, "volume": null}, {"date": "1993-07-21", "close": 0.13, "volume": 8000.0}, {"date": "1993-07-22", "close": 0.13, "volume": 6000.0}, {"date": "1993-07-23", "close": 0.13, "volume": null}, {"date": "1993-07-26", "close": 0.13, "volume": 4800.0}, {"date": "1993-07-27", "close": 0.1375, "volume": 156000.0}, {"date": "1993-07-28", "close": 0.135, "volume": 2000.0}, {"date": "1993-07-29", "close": 0.1375, "volume": 44000.0}, {"date": "1993-07-30", "close": 0.1375, "volume": null}, {"date": "1993-08-02", "close": 0.1525, "volume": 30000.0}, {"date": "1993-08-03", "close": 0.1575, "volume": 10000.0}, {"date": "1993-08-04", "close": 0.1575, "volume": 8000.0}, {"date": "1993-08-05", "close": 0.1575, "volume": null}, {"date": "1993-08-06", "close": 0.16, "volume": 164800.0}, {"date": "1993-08-09", "close": 0.16, "volume": null}, {"date": "1993-08-10", "close": 0.16, "volume": null}, {"date": "1993-08-11", "close": 0.16, "volume": null}, {"date": "1993-08-12", "close": 0.165, "volume": 20000.0}, {"date": "1993-08-13", "close": 0.165, "volume": 9600.0}, {"date": "1993-08-16", "close": 0.165, "volume": null}, {"date": "1993-08-17", "close": 0.165, "volume": 2000.0}, {"date": "1993-08-18", "close": 0.165, "volume": null}, {"date": "1993-08-19", "close": 0.155, "volume": 210000.0}, {"date": "1993-08-20", "close": 0.155, "volume": null}, {"date": "1993-08-23", "close": 0.155, "volume": null}, {"date": "1993-08-24", "close": 0.155, "volume": null}, {"date": "1993-08-25", "close": 0.155, "volume": null}, {"date": "1993-08-26", "close": 0.1575, "volume": 20800.0}, {"date": "1993-08-27", "close": 0.1575, "volume": null}, {"date": "1993-08-30", "close": 0.1575, "volume": 26000.0}, {"date": "1993-08-31", "close": 0.1575, "volume": null}, {"date": "1993-09-01", "close": 0.1575, "volume": null}, {"date": "1993-09-02", "close": 0.1575, "volume": null}, {"date": "1993-09-03", "close": 0.1575, "volume": null}, {"date": "1993-09-06", "close": 0.1575, "volume": null}, {"date": "1993-09-07", "close": 0.1575, "volume": null}, {"date": "1993-09-08", "close": 0.15, "volume": 160000.0}, {"date": "1993-09-09", "close": 0.15, "volume": null}, {"date": "1993-09-10", "close": 0.15, "volume": 20000.0}, {"date": "1993-09-13", "close": 0.15, "volume": null}, {"date": "1993-09-14", "close": 0.15, "volume": null}, {"date": "1993-09-15", "close": 0.1375, "volume": 40000.0}, {"date": "1993-09-16", "close": 0.1375, "volume": null}, {"date": "1993-09-17", "close": 0.1375, "volume": 20000.0}, {"date": "1993-09-20", "close": 0.1375, "volume": null}, {"date": "1993-09-21", "close": 0.1375, "volume": null}, {"date": "1993-09-22", "close": 0.1375, "volume": null}, {"date": "1993-09-23", "close": 0.1375, "volume": null}, {"date": "1993-09-24", "close": 0.1425, "volume": 8000.0}, {"date": "1993-09-27", "close": 0.1425, "volume": null}, {"date": "1993-09-28", "close": 0.1425, "volume": null}, {"date": "1993-09-29", "close": 0.1425, "volume": null}, {"date": "1993-09-30", "close": 0.1375, "volume": 40000.0}, {"date": "1993-10-01", "close": 0.1375, "volume": null}, {"date": "1993-10-04", "close": 0.1375, "volume": null}, {"date": "1993-10-05", "close": 0.1375, "volume": null}, {"date": "1993-10-06", "close": 0.1375, "volume": null}, {"date": "1993-10-07", "close": 0.1375, "volume": 16000.0}, {"date": "1993-10-08", "close": 0.13, "volume": 6800.0}, {"date": "1993-10-11", "close": 0.13, "volume": 32000.0}, {"date": "1993-10-12", "close": 0.13, "volume": null}, {"date": "1993-10-13", "close": 0.13, "volume": null}, {"date": "1993-10-14", "close": 0.13, "volume": null}, {"date": "1993-10-15", "close": 0.125, "volume": 42000.0}, {"date": "1993-10-18", "close": 0.13, "volume": 92000.0}, {"date": "1993-10-19", "close": 0.13, "volume": null}, {"date": "1993-10-20", "close": 0.13, "volume": null}, {"date": "1993-10-21", "close": 0.125, "volume": 220000.0}, {"date": "1993-10-22", "close": 0.125, "volume": 56000.0}, {"date": "1993-10-25", "close": 0.125, "volume": 84000.0}, {"date": "1993-10-26", "close": 0.125, "volume": null}, {"date": "1993-10-27", "close": 0.125, "volume": null}, {"date": "1993-10-28", "close": 0.125, "volume": null}, {"date": "1993-10-29", "close": 0.125, "volume": 4000.0}, {"date": "1993-11-01", "close": 0.125, "volume": null}, {"date": "1993-11-02", "close": 0.125, "volume": 4000.0}, {"date": "1993-11-03", "close": 0.125, "volume": null}, {"date": "1993-11-04", "close": 0.125, "volume": null}, {"date": "1993-11-05", "close": 0.125, "volume": null}, {"date": "1993-11-08", "close": 0.125, "volume": null}, {"date": "1993-11-09", "close": 0.125, "volume": null}, {"date": "1993-11-10", "close": 0.135, "volume": 28000.0}, {"date": "1993-11-11", "close": 0.135, "volume": null}, {"date": "1993-11-12", "close": 0.125, "volume": 48000.0}, {"date": "1993-11-15", "close": 0.125, "volume": 40000.0}, {"date": "1993-11-16", "close": 0.125, "volume": 80000.0}, {"date": "1993-11-17", "close": 0.125, "volume": null}, {"date": "1993-11-18", "close": 0.125, "volume": 50000.0}, {"date": "1993-11-19", "close": 0.1325, "volume": 64000.0}, {"date": "1993-11-22", "close": 0.1325, "volume": null}, {"date": "1993-11-23", "close": 0.1325, "volume": null}, {"date": "1993-11-24", "close": 0.1325, "volume": null}, {"date": "1993-11-25", "close": 0.1325, "volume": null}, {"date": "1993-11-26", "close": 0.1325, "volume": null}, {"date": "1993-11-29", "close": 0.1325, "volume": null}, {"date": "1993-11-30", "close": 0.125, "volume": 120000.0}, {"date": "1993-12-01", "close": 0.125, "volume": null}, {"date": "1993-12-02", "close": 0.125, "volume": null}, {"date": "1993-12-03", "close": 0.125, "volume": 83600.0}, {"date": "1993-12-06", "close": 0.1225, "volume": 28000.0}, {"date": "1993-12-07", "close": 0.125, "volume": 12000.0}, {"date": "1993-12-08", "close": 0.12, "volume": 140000.0}, {"date": "1993-12-09", "close": 0.12, "volume": null}, {"date": "1993-12-10", "close": 0.12, "volume": 48000.0}, {"date": "1993-12-13", "close": 0.12, "volume": null}, {"date": "1993-12-14", "close": 0.1375, "volume": 120000.0}, {"date": "1993-12-15", "close": 0.1225, "volume": 88000.0}, {"date": "1993-12-16", "close": 0.1225, "volume": null}, {"date": "1993-12-17", "close": 0.1225, "volume": 3200.0}, {"date": "1993-12-20", "close": 0.1225, "volume": null}, {"date": "1993-12-21", "close": 0.1225, "volume": null}, {"date": "1993-12-22", "close": 0.1225, "volume": null}, {"date": "1993-12-23", "close": 0.1225, "volume": null}, {"date": "1993-12-24", "close": 0.1275, "volume": 2000.0}, {"date": "1993-12-27", "close": 0.1275, "volume": null}, {"date": "1993-12-28", "close": 0.1275, "volume": null}, {"date": "1993-12-29", "close": 0.1275, "volume": null}, {"date": "1993-12-30", "close": 0.1275, "volume": null}, {"date": "1993-12-31", "close": 0.13, "volume": 2000.0}, {"date": "1994-01-03", "close": 0.13, "volume": null}, {"date": "1994-01-04", "close": 0.13, "volume": null}, {"date": "1994-01-05", "close": 0.1375, "volume": 36000.0}, {"date": "1994-01-06", "close": 0.1375, "volume": null}, {"date": "1994-01-07", "close": 0.1375, "volume": null}, {"date": "1994-01-10", "close": 0.1375, "volume": null}, {"date": "1994-01-11", "close": 0.1375, "volume": null}, {"date": "1994-01-12", "close": 0.13, "volume": 6000.0}, {"date": "1994-01-13", "close": 0.13, "volume": null}, {"date": "1994-01-14", "close": 0.13, "volume": null}, {"date": "1994-01-17", "close": 0.13, "volume": null}, {"date": "1994-01-18", "close": 0.13, "volume": null}, {"date": "1994-01-19", "close": 0.13, "volume": null}, {"date": "1994-01-20", "close": 0.13, "volume": null}, {"date": "1994-01-21", "close": 0.1325, "volume": 12800.0}, {"date": "1994-01-24", "close": 0.1325, "volume": null}, {"date": "1994-01-25", "close": 0.1325, "volume": null}, {"date": "1994-01-26", "close": 0.1325, "volume": null}, {"date": "1994-01-27", "close": 0.1325, "volume": null}, {"date": "1994-01-28", "close": 0.1325, "volume": null}, {"date": "1994-01-31", "close": 0.1325, "volume": null}, {"date": "1994-02-01", "close": 0.1325, "volume": null}, {"date": "1994-02-02", "close": 0.1325, "volume": null}, {"date": "1994-02-03", "close": 0.1325, "volume": null}, {"date": "1994-02-04", "close": 0.1325, "volume": null}, {"date": "1994-02-07", "close": 0.145, "volume": 88000.0}, {"date": "1994-02-08", "close": 0.15, "volume": 94000.0}, {"date": "1994-02-09", "close": 0.15, "volume": null}, {"date": "1994-02-10", "close": 0.15, "volume": null}, {"date": "1994-02-11", "close": 0.13, "volume": 2800.0}, {"date": "1994-02-14", "close": 0.13, "volume": null}, {"date": "1994-02-15", "close": 0.13, "volume": null}, {"date": "1994-02-16", "close": 0.13, "volume": null}, {"date": "1994-02-17", "close": 0.13, "volume": null}, {"date": "1994-02-18", "close": 0.13, "volume": null}, {"date": "1994-02-21", "close": 0.13, "volume": null}, {"date": "1994-02-22", "close": 0.13, "volume": null}, {"date": "1994-02-23", "close": 0.13, "volume": null}, {"date": "1994-02-24", "close": 0.13, "volume": null}, {"date": "1994-02-25", "close": 0.13, "volume": null}, {"date": "1994-02-28", "close": 0.13, "volume": null}, {"date": "1994-03-01", "close": 0.1375, "volume": 40000.0}, {"date": "1994-03-02", "close": 0.1375, "volume": null}, {"date": "1994-03-03", "close": 0.1375, "volume": null}, {"date": "1994-03-04", "close": 0.125, "volume": 4000.0}, {"date": "1994-03-07", "close": 0.125, "volume": null}, {"date": "1994-03-08", "close": 0.125, "volume": null}, {"date": "1994-03-09", "close": 0.125, "volume": null}, {"date": "1994-03-10", "close": 0.125, "volume": null}, {"date": "1994-03-11", "close": 0.125, "volume": null}, {"date": "1994-03-14", "close": 0.125, "volume": null}, {"date": "1994-03-15", "close": 0.125, "volume": null}, {"date": "1994-03-16", "close": 0.125, "volume": 56000.0}, {"date": "1994-03-17", "close": 0.125, "volume": null}, {"date": "1994-03-18", "close": 0.125, "volume": null}, {"date": "1994-03-21", "close": 0.125, "volume": null}, {"date": "1994-03-22", "close": 0.125, "volume": null}, {"date": "1994-03-23", "close": 0.125, "volume": null}, {"date": "1994-03-24", "close": 0.125, "volume": null}, {"date": "1994-03-25", "close": 0.125, "volume": null}, {"date": "1994-03-28", "close": 0.125, "volume": null}, {"date": "1994-03-29", "close": 0.12, "volume": 48000.0}, {"date": "1994-03-30", "close": 0.12, "volume": null}, {"date": "1994-03-31", "close": 0.12, "volume": null}, {"date": "1994-04-01", "close": 0.12, "volume": null}, {"date": "1994-04-04", "close": 0.12, "volume": null}, {"date": "1994-04-05", "close": 0.12, "volume": null}, {"date": "1994-04-06", "close": 0.12, "volume": null}, {"date": "1994-04-07", "close": 0.12, "volume": null}, {"date": "1994-04-08", "close": 0.12, "volume": null}, {"date": "1994-04-11", "close": 0.12, "volume": null}, {"date": "1994-04-12", "close": 0.12, "volume": null}, {"date": "1994-04-13", "close": 0.12, "volume": null}, {"date": "1994-04-14", "close": 0.12, "volume": null}, {"date": "1994-04-15", "close": 0.12, "volume": null}, {"date": "1994-04-18", "close": 0.12, "volume": null}, {"date": "1994-04-19", "close": 0.12, "volume": null}, {"date": "1994-04-20", "close": 0.1125, "volume": 34000.0}, {"date": "1994-04-21", "close": 0.1125, "volume": null}, {"date": "1994-04-22", "close": 0.1125, "volume": null}, {"date": "1994-04-25", "close": 0.1125, "volume": null}, {"date": "1994-04-26", "close": 0.1125, "volume": null}, {"date": "1994-04-27", "close": 0.1125, "volume": null}, {"date": "1994-04-28", "close": 0.1125, "volume": null}, {"date": "1994-04-29", "close": 0.1125, "volume": null}, {"date": "1994-05-02", "close": 0.1125, "volume": null}, {"date": "1994-05-03", "close": 0.1125, "volume": null}, {"date": "1994-05-04", "close": 0.1125, "volume": null}, {"date": "1994-05-05", "close": 0.1125, "volume": null}, {"date": "1994-05-06", "close": 0.1125, "volume": null}, {"date": "1994-05-09", "close": 0.1125, "volume": null}, {"date": "1994-05-10", "close": 0.1125, "volume": null}, {"date": "1994-05-11", "close": 0.1125, "volume": null}, {"date": "1994-05-12", "close": 0.1125, "volume": null}, {"date": "1994-05-13", "close": 0.1125, "volume": null}, {"date": "1994-05-16", "close": 0.1125, "volume": null}, {"date": "1994-05-17", "close": 0.1125, "volume": null}, {"date": "1994-05-18", "close": 0.1125, "volume": null}, {"date": "1994-05-19", "close": 0.1125, "volume": null}, {"date": "1994-05-20", "close": 0.1125, "volume": null}, {"date": "1994-05-23", "close": 0.1125, "volume": null}, {"date": "1994-05-24", "close": 0.1125, "volume": null}, {"date": "1994-05-25", "close": 0.1125, "volume": null}, {"date": "1994-05-26", "close": 0.1125, "volume": null}, {"date": "1994-05-27", "close": 0.1125, "volume": null}, {"date": "1994-05-30", "close": 0.1125, "volume": null}, {"date": "1994-05-31", "close": 0.1125, "volume": null}, {"date": "1994-06-01", "close": 0.1125, "volume": null}, {"date": "1994-06-02", "close": 0.1125, "volume": null}, {"date": "1994-06-03", "close": 0.1125, "volume": null}, {"date": "1994-06-06", "close": 0.1125, "volume": null}, {"date": "1994-06-07", "close": 0.12, "volume": 8000.0}, {"date": "1994-06-08", "close": 0.12, "volume": null}, {"date": "1994-06-09", "close": 0.12, "volume": null}, {"date": "1994-06-10", "close": 0.12, "volume": null}, {"date": "1994-06-13", "close": 0.12, "volume": null}, {"date": "1994-06-14", "close": 0.12, "volume": 8800.0}, {"date": "1994-06-15", "close": 0.12, "volume": null}, {"date": "1994-06-16", "close": 0.12, "volume": null}, {"date": "1994-06-17", "close": 0.12, "volume": null}, {"date": "1994-06-20", "close": 0.12, "volume": null}, {"date": "1994-06-21", "close": 0.12, "volume": null}, {"date": "1994-06-22", "close": 0.1275, "volume": 3600.0}, {"date": "1994-06-23", "close": 0.1275, "volume": 2000.0}, {"date": "1994-06-24", "close": 0.1275, "volume": null}, {"date": "1994-06-27", "close": 0.1275, "volume": null}, {"date": "1994-06-28", "close": 0.12, "volume": 44800.0}, {"date": "1994-06-29", "close": 0.12, "volume": null}, {"date": "1994-06-30", "close": 0.12, "volume": null}, {"date": "1994-07-01", "close": 0.1375, "volume": 8000.0}, {"date": "1994-07-04", "close": 0.1375, "volume": null}, {"date": "1994-07-05", "close": 0.1375, "volume": null}, {"date": "1994-07-06", "close": 0.1375, "volume": null}, {"date": "1994-07-07", "close": 0.1375, "volume": null}, {"date": "1994-07-08", "close": 0.1375, "volume": null}, {"date": "1994-07-11", "close": 0.1375, "volume": 32000.0}, {"date": "1994-07-12", "close": 0.1375, "volume": null}, {"date": "1994-07-13", "close": 0.1375, "volume": 2400.0}, {"date": "1994-07-14", "close": 0.1375, "volume": null}, {"date": "1994-07-15", "close": 0.15, "volume": 110000.0}, {"date": "1994-07-18", "close": 0.155, "volume": 126800.0}, {"date": "1994-07-19", "close": 0.15, "volume": 16000.0}, {"date": "1994-07-20", "close": 0.15, "volume": null}, {"date": "1994-07-21", "close": 0.15, "volume": null}, {"date": "1994-07-22", "close": 0.15, "volume": null}, {"date": "1994-07-25", "close": 0.15, "volume": 56000.0}, {"date": "1994-07-26", "close": 0.15, "volume": null}, {"date": "1994-07-27", "close": 0.15, "volume": null}, {"date": "1994-07-28", "close": 0.15, "volume": 8000.0}, {"date": "1994-07-29", "close": 0.15, "volume": 16000.0}, {"date": "1994-08-01", "close": 0.15, "volume": null}, {"date": "1994-08-02", "close": 0.15, "volume": 102000.0}, {"date": "1994-08-03", "close": 0.15, "volume": null}, {"date": "1994-08-04", "close": 0.15, "volume": null}, {"date": "1994-08-05", "close": 0.15, "volume": null}, {"date": "1994-08-08", "close": 0.15, "volume": null}, {"date": "1994-08-09", "close": 0.155, "volume": 10000.0}, {"date": "1994-08-10", "close": 0.155, "volume": null}, {"date": "1994-08-11", "close": 0.155, "volume": null}, {"date": "1994-08-12", "close": 0.155, "volume": null}, {"date": "1994-08-15", "close": 0.155, "volume": null}, {"date": "1994-08-16", "close": 0.165, "volume": 28000.0}, {"date": "1994-08-17", "close": 0.165, "volume": null}, {"date": "1994-08-18", "close": 0.155, "volume": 8000.0}, {"date": "1994-08-19", "close": 0.155, "volume": null}, {"date": "1994-08-22", "close": 0.155, "volume": 24400.0}, {"date": "1994-08-23", "close": 0.155, "volume": null}, {"date": "1994-08-24", "close": 0.15, "volume": 20000.0}, {"date": "1994-08-25", "close": 0.15, "volume": null}, {"date": "1994-08-26", "close": 0.15, "volume": 2000.0}, {"date": "1994-08-29", "close": 0.15, "volume": null}, {"date": "1994-08-30", "close": 0.15, "volume": null}, {"date": "1994-08-31", "close": 0.15, "volume": null}, {"date": "1994-09-01", "close": 0.15, "volume": null}, {"date": "1994-09-02", "close": 0.15, "volume": null}, {"date": "1994-09-05", "close": 0.15, "volume": null}, {"date": "1994-09-06", "close": 0.15, "volume": null}, {"date": "1994-09-07", "close": 0.15, "volume": null}, {"date": "1994-09-08", "close": 0.1525, "volume": 4800.0}, {"date": "1994-09-09", "close": 0.165, "volume": 212000.0}, {"date": "1994-09-12", "close": 0.165, "volume": null}, {"date": "1994-09-13", "close": 0.1625, "volume": 160000.0}, {"date": "1994-09-14", "close": 0.1625, "volume": null}, {"date": "1994-09-15", "close": 0.1625, "volume": null}, {"date": "1994-09-16", "close": 0.1625, "volume": null}, {"date": "1994-09-19", "close": 0.1625, "volume": null}, {"date": "1994-09-20", "close": 0.16, "volume": 4800.0}, {"date": "1994-09-21", "close": 0.16, "volume": null}, {"date": "1994-09-22", "close": 0.1575, "volume": 28000.0}, {"date": "1994-09-23", "close": 0.155, "volume": 40000.0}, {"date": "1994-09-26", "close": 0.155, "volume": null}, {"date": "1994-09-27", "close": 0.1575, "volume": 40000.0}, {"date": "1994-09-28", "close": 0.1575, "volume": null}, {"date": "1994-09-29", "close": 0.1575, "volume": null}, {"date": "1994-09-30", "close": 0.1575, "volume": null}, {"date": "1994-10-03", "close": 0.1575, "volume": null}, {"date": "1994-10-04", "close": 0.1575, "volume": null}, {"date": "1994-10-05", "close": 0.175, "volume": 28000.0}, {"date": "1994-10-06", "close": 0.1725, "volume": 48000.0}, {"date": "1994-10-07", "close": 0.1725, "volume": null}, {"date": "1994-10-10", "close": 0.1725, "volume": null}, {"date": "1994-10-11", "close": 0.1725, "volume": null}, {"date": "1994-10-12", "close": 0.1725, "volume": null}, {"date": "1994-10-13", "close": 0.1725, "volume": null}, {"date": "1994-10-14", "close": 0.1725, "volume": null}, {"date": "1994-10-17", "close": 0.1725, "volume": null}, {"date": "1994-10-18", "close": 0.165, "volume": 160000.0}, {"date": "1994-10-19", "close": 0.165, "volume": null}, {"date": "1994-10-20", "close": 0.165, "volume": null}, {"date": "1994-10-21", "close": 0.165, "volume": null}, {"date": "1994-10-24", "close": 0.17, "volume": 20000.0}, {"date": "1994-10-25", "close": 0.17, "volume": null}, {"date": "1994-10-26", "close": 0.175, "volume": 20000.0}, {"date": "1994-10-27", "close": 0.175, "volume": null}, {"date": "1994-10-28", "close": 0.175, "volume": null}, {"date": "1994-10-31", "close": 0.1725, "volume": 4800.0}, {"date": "1994-11-01", "close": 0.1725, "volume": null}, {"date": "1994-11-02", "close": 0.17, "volume": 200000.0}, {"date": "1994-11-03", "close": 0.17, "volume": null}, {"date": "1994-11-04", "close": 0.17, "volume": null}, {"date": "1994-11-07", "close": 0.17, "volume": null}, {"date": "1994-11-08", "close": 0.17, "volume": 12000.0}, {"date": "1994-11-09", "close": 0.17, "volume": null}, {"date": "1994-11-10", "close": 0.17, "volume": null}, {"date": "1994-11-11", "close": 0.17, "volume": null}, {"date": "1994-11-14", "close": 0.17, "volume": null}, {"date": "1994-11-15", "close": 0.17, "volume": null}, {"date": "1994-11-16", "close": 0.1625, "volume": 40000.0}, {"date": "1994-11-17", "close": 0.175, "volume": 60000.0}, {"date": "1994-11-18", "close": 0.175, "volume": 140000.0}, {"date": "1994-11-21", "close": 0.175, "volume": 4000.0}, {"date": "1994-11-22", "close": 0.175, "volume": 36000.0}, {"date": "1994-11-23", "close": 0.175, "volume": null}, {"date": "1994-11-24", "close": 0.175, "volume": null}, {"date": "1994-11-25", "close": 0.175, "volume": 60000.0}, {"date": "1994-11-28", "close": 0.175, "volume": 80000.0}, {"date": "1994-11-29", "close": 0.175, "volume": null}, {"date": "1994-11-30", "close": 0.175, "volume": null}, {"date": "1994-12-01", "close": 0.175, "volume": null}, {"date": "1994-12-02", "close": 0.175, "volume": null}, {"date": "1994-12-05", "close": 0.175, "volume": 6000.0}, {"date": "1994-12-06", "close": 0.175, "volume": null}, {"date": "1994-12-07", "close": 0.175, "volume": 8000.0}, {"date": "1994-12-08", "close": 0.175, "volume": null}, {"date": "1994-12-09", "close": 0.175, "volume": null}, {"date": "1994-12-12", "close": 0.175, "volume": 80000.0}, {"date": "1994-12-13", "close": 0.175, "volume": 140000.0}, {"date": "1994-12-14", "close": 0.175, "volume": 8000.0}, {"date": "1994-12-15", "close": 0.175, "volume": 92000.0}, {"date": "1994-12-16", "close": 0.175, "volume": null}, {"date": "1994-12-19", "close": 0.175, "volume": 100000.0}, {"date": "1994-12-20", "close": 0.175, "volume": null}, {"date": "1994-12-21", "close": 0.175, "volume": null}, {"date": "1994-12-22", "close": 0.175, "volume": null}, {"date": "1994-12-23", "close": 0.175, "volume": null}, {"date": "1994-12-26", "close": 0.175, "volume": null}, {"date": "1994-12-27", "close": 0.175, "volume": null}, {"date": "1994-12-28", "close": 0.175, "volume": null}, {"date": "1994-12-29", "close": 0.175, "volume": null}, {"date": "1994-12-30", "close": 0.175, "volume": null}, {"date": "1995-01-02", "close": 0.175, "volume": null}, {"date": "1995-01-03", "close": 0.175, "volume": null}, {"date": "1995-01-04", "close": 0.175, "volume": null}, {"date": "1995-01-05", "close": 0.175, "volume": null}, {"date": "1995-01-06", "close": 0.175, "volume": null}, {"date": "1995-01-09", "close": 0.175, "volume": null}, {"date": "1995-01-10", "close": 0.175, "volume": null}, {"date": "1995-01-11", "close": 0.175, "volume": null}, {"date": "1995-01-12", "close": 0.175, "volume": null}, {"date": "1995-01-13", "close": 0.175, "volume": null}, {"date": "1995-01-16", "close": 0.175, "volume": null}, {"date": "1995-01-17", "close": 0.175, "volume": null}, {"date": "1995-01-18", "close": 0.175, "volume": null}, {"date": "1995-01-19", "close": 0.175, "volume": null}, {"date": "1995-01-20", "close": 0.175, "volume": null}, {"date": "1995-01-23", "close": 0.175, "volume": null}, {"date": "1995-01-24", "close": 0.175, "volume": null}, {"date": "1995-01-25", "close": 0.175, "volume": null}, {"date": "1995-01-26", "close": 0.175, "volume": null}, {"date": "1995-01-27", "close": 0.175, "volume": null}, {"date": "1995-01-30", "close": 0.175, "volume": null}, {"date": "1995-01-31", "close": 0.175, "volume": null}, {"date": "1995-02-01", "close": 0.175, "volume": null}, {"date": "1995-02-02", "close": 0.175, "volume": null}, {"date": "1995-02-03", "close": 0.175, "volume": null}, {"date": "1995-02-06", "close": 0.175, "volume": null}, {"date": "1995-02-07", "close": 0.175, "volume": null}, {"date": "1995-02-08", "close": 0.175, "volume": null}, {"date": "1995-02-09", "close": 0.175, "volume": null}, {"date": "1995-02-10", "close": 0.175, "volume": null}, {"date": "1995-02-13", "close": 0.175, "volume": null}, {"date": "1995-02-14", "close": 0.175, "volume": null}, {"date": "1995-02-15", "close": 0.175, "volume": null}, {"date": "1995-02-16", "close": 0.175, "volume": null}, {"date": "1995-02-17", "close": 0.175, "volume": null}, {"date": "1995-02-20", "close": 0.175, "volume": 4400.0}, {"date": "1995-02-21", "close": 0.175, "volume": null}, {"date": "1995-02-22", "close": 0.175, "volume": null}, {"date": "1995-02-23", "close": 0.175, "volume": null}, {"date": "1995-02-24", "close": 0.175, "volume": null}, {"date": "1995-02-27", "close": 0.175, "volume": null}, {"date": "1995-02-28", "close": 0.175, "volume": null}, {"date": "1995-03-01", "close": 0.175, "volume": null}, {"date": "1995-03-02", "close": 0.175, "volume": null}, {"date": "1995-03-03", "close": 0.1775, "volume": 9600.0}, {"date": "1995-03-06", "close": 0.1775, "volume": 5600.0}, {"date": "1995-03-07", "close": 0.1775, "volume": null}, {"date": "1995-03-08", "close": 0.1775, "volume": null}, {"date": "1995-03-09", "close": 0.1775, "volume": 7600.0}, {"date": "1995-03-10", "close": 0.1775, "volume": null}, {"date": "1995-03-13", "close": 0.1775, "volume": null}, {"date": "1995-03-14", "close": 0.1775, "volume": null}, {"date": "1995-03-15", "close": 0.1775, "volume": null}, {"date": "1995-03-16", "close": 0.1775, "volume": null}, {"date": "1995-03-17", "close": 0.1775, "volume": null}, {"date": "1995-03-20", "close": 0.1775, "volume": null}, {"date": "1995-03-21", "close": 0.1775, "volume": null}, {"date": "1995-03-22", "close": 0.2, "volume": 42000.0}, {"date": "1995-03-23", "close": 0.2, "volume": null}, {"date": "1995-03-24", "close": 0.2, "volume": null}, {"date": "1995-03-27", "close": 0.2, "volume": null}, {"date": "1995-03-28", "close": 0.2, "volume": null}, {"date": "1995-03-29", "close": 0.2, "volume": null}, {"date": "1995-03-30", "close": 0.2, "volume": null}, {"date": "1995-03-31", "close": 0.2, "volume": null}, {"date": "1995-04-03", "close": 0.2, "volume": null}, {"date": "1995-04-04", "close": 0.2, "volume": null}, {"date": "1995-04-05", "close": 0.2, "volume": null}, {"date": "1995-04-06", "close": 0.2, "volume": null}, {"date": "1995-04-07", "close": 0.2, "volume": null}, {"date": "1995-04-10", "close": 0.2, "volume": null}, {"date": "1995-04-11", "close": 0.2, "volume": null}, {"date": "1995-04-12", "close": 0.2, "volume": null}, {"date": "1995-04-13", "close": 0.2, "volume": null}, {"date": "1995-04-14", "close": 0.2, "volume": null}, {"date": "1995-04-17", "close": 0.2, "volume": null}, {"date": "1995-04-18", "close": 0.2, "volume": null}, {"date": "1995-04-19", "close": 0.2, "volume": null}, {"date": "1995-04-20", "close": 0.2, "volume": null}, {"date": "1995-04-21", "close": 0.2, "volume": null}, {"date": "1995-04-24", "close": 0.2, "volume": null}, {"date": "1995-04-25", "close": 0.2, "volume": null}, {"date": "1995-04-26", "close": 0.2, "volume": null}, {"date": "1995-04-27", "close": 0.2, "volume": null}, {"date": "1995-04-28", "close": 0.2, "volume": null}, {"date": "1995-05-01", "close": 0.2, "volume": null}, {"date": "1995-05-02", "close": 0.2, "volume": null}, {"date": "1995-05-03", "close": 0.2, "volume": null}, {"date": "1995-05-04", "close": 0.2, "volume": null}, {"date": "1995-05-05", "close": 0.175, "volume": 40000.0}, {"date": "1995-05-08", "close": 0.175, "volume": 6800.0}, {"date": "1995-05-09", "close": 0.175, "volume": null}, {"date": "1995-05-10", "close": 0.175, "volume": null}, {"date": "1995-05-11", "close": 0.175, "volume": null}, {"date": "1995-05-12", "close": 0.175, "volume": null}, {"date": "1995-05-15", "close": 0.175, "volume": null}, {"date": "1995-05-16", "close": 0.175, "volume": null}, {"date": "1995-05-17", "close": 0.175, "volume": null}, {"date": "1995-05-18", "close": 0.175, "volume": null}, {"date": "1995-05-19", "close": 0.175, "volume": null}, {"date": "1995-05-22", "close": 0.175, "volume": null}, {"date": "1995-05-23", "close": 0.175, "volume": null}, {"date": "1995-05-24", "close": 0.175, "volume": null}, {"date": "1995-05-25", "close": 0.175, "volume": null}, {"date": "1995-05-26", "close": 0.175, "volume": null}, {"date": "1995-05-29", "close": 0.175, "volume": null}, {"date": "1995-05-30", "close": 0.175, "volume": null}, {"date": "1995-05-31", "close": 0.175, "volume": null}, {"date": "1995-06-01", "close": 0.175, "volume": null}, {"date": "1995-06-02", "close": 0.175, "volume": null}, {"date": "1995-06-05", "close": 0.175, "volume": null}, {"date": "1995-06-06", "close": 0.1625, "volume": 18000.0}, {"date": "1995-06-07", "close": 0.1625, "volume": 14000.0}, {"date": "1995-06-08", "close": 0.1625, "volume": null}, {"date": "1995-06-09", "close": 0.1625, "volume": 10000.0}, {"date": "1995-06-12", "close": 0.1625, "volume": null}, {"date": "1995-06-13", "close": 0.1625, "volume": null}, {"date": "1995-06-14", "close": 0.15, "volume": 10000.0}, {"date": "1995-06-15", "close": 0.15, "volume": null}, {"date": "1995-06-16", "close": 0.15, "volume": null}, {"date": "1995-06-19", "close": 0.15, "volume": null}, {"date": "1995-06-20", "close": 0.15, "volume": null}, {"date": "1995-06-21", "close": 0.15, "volume": null}, {"date": "1995-06-22", "close": 0.15, "volume": 7200.0}, {"date": "1995-06-23", "close": 0.15, "volume": null}, {"date": "1995-06-26", "close": 0.15, "volume": null}, {"date": "1995-06-27", "close": 0.1375, "volume": 10000.0}, {"date": "1995-06-28", "close": 0.1375, "volume": null}, {"date": "1995-06-29", "close": 0.1375, "volume": null}, {"date": "1995-06-30", "close": 0.17, "volume": 4000.0}, {"date": "1995-07-03", "close": 0.17, "volume": null}, {"date": "1995-07-04", "close": 0.1625, "volume": 160000.0}, {"date": "1995-07-05", "close": 0.1625, "volume": null}, {"date": "1995-07-06", "close": 0.1625, "volume": null}, {"date": "1995-07-07", "close": 0.1625, "volume": null}, {"date": "1995-07-10", "close": 0.1625, "volume": null}, {"date": "1995-07-11", "close": 0.1625, "volume": null}, {"date": "1995-07-12", "close": 0.1625, "volume": null}, {"date": "1995-07-13", "close": 0.1625, "volume": null}, {"date": "1995-07-14", "close": 0.1625, "volume": null}, {"date": "1995-07-17", "close": 0.1625, "volume": null}, {"date": "1995-07-18", "close": 0.1625, "volume": null}, {"date": "1995-07-19", "close": 0.1625, "volume": null}, {"date": "1995-07-20", "close": 0.1625, "volume": null}, {"date": "1995-07-21", "close": 0.1625, "volume": null}, {"date": "1995-07-24", "close": 0.1625, "volume": null}, {"date": "1995-07-25", "close": 0.1625, "volume": null}, {"date": "1995-07-26", "close": 0.1625, "volume": null}, {"date": "1995-07-27", "close": 0.1625, "volume": null}, {"date": "1995-07-28", "close": 0.1625, "volume": null}, {"date": "1995-07-31", "close": 0.1625, "volume": null}, {"date": "1995-08-01", "close": 0.1625, "volume": null}, {"date": "1995-08-02", "close": 0.1625, "volume": null}, {"date": "1995-08-03", "close": 0.1625, "volume": null}, {"date": "1995-08-04", "close": 0.1625, "volume": null}, {"date": "1995-08-07", "close": 0.1625, "volume": null}, {"date": "1995-08-08", "close": 0.1625, "volume": null}, {"date": "1995-08-09", "close": 0.1625, "volume": null}, {"date": "1995-08-10", "close": 0.16, "volume": 4000.0}, {"date": "1995-08-11", "close": 0.16, "volume": null}, {"date": "1995-08-14", "close": 0.16, "volume": null}, {"date": "1995-08-15", "close": 0.16, "volume": null}, {"date": "1995-08-16", "close": 0.16, "volume": null}, {"date": "1995-08-17", "close": 0.16, "volume": null}, {"date": "1995-08-18", "close": 0.16, "volume": null}, {"date": "1995-08-21", "close": 0.16, "volume": null}, {"date": "1995-08-22", "close": 0.16, "volume": null}, {"date": "1995-08-23", "close": 0.16, "volume": null}, {"date": "1995-08-24", "close": 0.16, "volume": null}, {"date": "1995-08-25", "close": 0.16, "volume": null}, {"date": "1995-08-28", "close": 0.16, "volume": null}, {"date": "1995-08-29", "close": 0.16, "volume": null}, {"date": "1995-08-30", "close": 0.16, "volume": null}, {"date": "1995-08-31", "close": 0.16, "volume": null}, {"date": "1995-09-01", "close": 0.16, "volume": null}, {"date": "1995-09-04", "close": 0.16, "volume": null}, {"date": "1995-09-05", "close": 0.155, "volume": 14000.0}, {"date": "1995-09-06", "close": 0.155, "volume": null}, {"date": "1995-09-07", "close": 0.155, "volume": 4000.0}, {"date": "1995-09-08", "close": 0.155, "volume": null}, {"date": "1995-09-11", "close": 0.2, "volume": 118000.0}, {"date": "1995-09-12", "close": 0.2, "volume": null}, {"date": "1995-09-13", "close": 0.2, "volume": null}, {"date": "1995-09-14", "close": 0.2, "volume": null}, {"date": "1995-09-15", "close": 0.2, "volume": null}, {"date": "1995-09-18", "close": 0.2, "volume": null}, {"date": "1995-09-19", "close": 0.2, "volume": null}, {"date": "1995-09-20", "close": 0.2, "volume": null}, {"date": "1995-09-21", "close": 0.2, "volume": null}, {"date": "1995-09-22", "close": 0.2, "volume": null}, {"date": "1995-09-25", "close": 0.2, "volume": null}, {"date": "1995-09-26", "close": 0.2, "volume": null}, {"date": "1995-09-27", "close": 0.2, "volume": null}, {"date": "1995-09-28", "close": 0.2, "volume": null}, {"date": "1995-09-29", "close": 0.2, "volume": null}, {"date": "1995-10-02", "close": 0.2, "volume": null}, {"date": "1995-10-03", "close": 0.2, "volume": null}, {"date": "1995-10-04", "close": 0.1625, "volume": 12000.0}, {"date": "1995-10-05", "close": 0.1625, "volume": null}, {"date": "1995-10-06", "close": 0.1625, "volume": null}, {"date": "1995-10-09", "close": 0.1625, "volume": null}, {"date": "1995-10-10", "close": 0.1625, "volume": null}, {"date": "1995-10-11", "close": 0.1625, "volume": null}, {"date": "1995-10-12", "close": 0.165, "volume": 12000.0}, {"date": "1995-10-13", "close": 0.165, "volume": null}, {"date": "1995-10-16", "close": 0.165, "volume": null}, {"date": "1995-10-17", "close": 0.165, "volume": null}, {"date": "1995-10-18", "close": 0.165, "volume": null}, {"date": "1995-10-19", "close": 0.165, "volume": null}, {"date": "1995-10-20", "close": 0.175, "volume": 26000.0}, {"date": "1995-10-23", "close": 0.175, "volume": null}, {"date": "1995-10-24", "close": 0.175, "volume": null}, {"date": "1995-10-25", "close": 0.175, "volume": null}, {"date": "1995-10-26", "close": 0.175, "volume": null}, {"date": "1995-10-27", "close": 0.2, "volume": 122000.0}, {"date": "1995-10-30", "close": 0.2, "volume": 216000.0}, {"date": "1995-10-31", "close": 0.2, "volume": 2000.0}, {"date": "1995-11-01", "close": 0.2, "volume": null}, {"date": "1995-11-02", "close": 0.225, "volume": 20000.0}, {"date": "1995-11-03", "close": 0.225, "volume": 40000.0}, {"date": "1995-11-06", "close": 0.2375, "volume": 40000.0}, {"date": "1995-11-07", "close": 0.225, "volume": 18000.0}, {"date": "1995-11-08", "close": 0.225, "volume": 26000.0}, {"date": "1995-11-09", "close": 0.2225, "volume": 44000.0}, {"date": "1995-11-10", "close": 0.2225, "volume": null}, {"date": "1995-11-13", "close": 0.2225, "volume": null}, {"date": "1995-11-14", "close": 0.2225, "volume": null}, {"date": "1995-11-15", "close": 0.2225, "volume": null}, {"date": "1995-11-16", "close": 0.2225, "volume": null}, {"date": "1995-11-17", "close": 0.2225, "volume": null}, {"date": "1995-11-20", "close": 0.2225, "volume": null}, {"date": "1995-11-21", "close": 0.2, "volume": 40000.0}, {"date": "1995-11-22", "close": 0.2, "volume": null}, {"date": "1995-11-23", "close": 0.2, "volume": null}, {"date": "1995-11-24", "close": 0.2, "volume": null}, {"date": "1995-11-27", "close": 0.1925, "volume": 1600.0}, {"date": "1995-11-28", "close": 0.2, "volume": 40000.0}, {"date": "1995-11-29", "close": 0.2, "volume": null}, {"date": "1995-11-30", "close": 0.195, "volume": 74000.0}, {"date": "1995-12-01", "close": 0.1925, "volume": 10000.0}, {"date": "1995-12-04", "close": 0.1925, "volume": null}, {"date": "1995-12-05", "close": 0.1925, "volume": null}, {"date": "1995-12-06", "close": 0.1925, "volume": null}, {"date": "1995-12-07", "close": 0.1925, "volume": null}, {"date": "1995-12-08", "close": 0.205, "volume": 40000.0}, {"date": "1995-12-11", "close": 0.205, "volume": null}, {"date": "1995-12-12", "close": 0.205, "volume": null}, {"date": "1995-12-13", "close": 0.205, "volume": null}, {"date": "1995-12-14", "close": 0.205, "volume": 40000.0}, {"date": "1995-12-15", "close": 0.205, "volume": null}, {"date": "1995-12-18", "close": 0.205, "volume": null}, {"date": "1995-12-19", "close": 0.205, "volume": null}, {"date": "1995-12-20", "close": 0.205, "volume": null}, {"date": "1995-12-21", "close": 0.205, "volume": null}, {"date": "1995-12-22", "close": 0.205, "volume": null}, {"date": "1995-12-25", "close": 0.205, "volume": null}, {"date": "1995-12-26", "close": 0.205, "volume": null}, {"date": "1995-12-27", "close": 0.205, "volume": null}, {"date": "1995-12-28", "close": 0.205, "volume": null}, {"date": "1995-12-29", "close": 0.205, "volume": 20000.0}, {"date": "1996-01-01", "close": 0.205, "volume": null}, {"date": "1996-01-02", "close": 0.205, "volume": null}, {"date": "1996-01-03", "close": 0.2125, "volume": 10000.0}, {"date": "1996-01-04", "close": 0.2125, "volume": null}, {"date": "1996-01-05", "close": 0.2125, "volume": null}, {"date": "1996-01-08", "close": 0.2125, "volume": null}, {"date": "1996-01-09", "close": 0.2125, "volume": null}, {"date": "1996-01-10", "close": 0.2125, "volume": 40000.0}, {"date": "1996-01-11", "close": 0.2125, "volume": null}, {"date": "1996-01-12", "close": 0.205, "volume": 28800.0}, {"date": "1996-01-15", "close": 0.205, "volume": null}, {"date": "1996-01-16", "close": 0.205, "volume": null}, {"date": "1996-01-17", "close": 0.205, "volume": null}, {"date": "1996-01-18", "close": 0.205, "volume": null}, {"date": "1996-01-19", "close": 0.22, "volume": 38000.0}, {"date": "1996-01-22", "close": 0.22, "volume": null}, {"date": "1996-01-23", "close": 0.22, "volume": 9600.0}, {"date": "1996-01-24", "close": 0.22, "volume": null}, {"date": "1996-01-25", "close": 0.22, "volume": null}, {"date": "1996-01-26", "close": 0.22, "volume": null}, {"date": "1996-01-29", "close": 0.22, "volume": null}, {"date": "1996-01-30", "close": 0.22, "volume": null}, {"date": "1996-01-31", "close": 0.225, "volume": 164000.0}, {"date": "1996-02-01", "close": 0.225, "volume": null}, {"date": "1996-02-02", "close": 0.225, "volume": null}, {"date": "1996-02-05", "close": 0.225, "volume": null}, {"date": "1996-02-06", "close": 0.225, "volume": null}, {"date": "1996-02-07", "close": 0.225, "volume": null}, {"date": "1996-02-08", "close": 0.235, "volume": 156000.0}, {"date": "1996-02-09", "close": 0.2375, "volume": 1600.0}, {"date": "1996-02-12", "close": 0.2375, "volume": null}, {"date": "1996-02-13", "close": 0.225, "volume": 40000.0}, {"date": "1996-02-14", "close": 0.225, "volume": null}, {"date": "1996-02-15", "close": 0.225, "volume": null}, {"date": "1996-02-16", "close": 0.225, "volume": null}, {"date": "1996-02-19", "close": 0.2275, "volume": 40000.0}, {"date": "1996-02-20", "close": 0.2375, "volume": 40000.0}, {"date": "1996-02-21", "close": 0.2375, "volume": null}, {"date": "1996-02-22", "close": 0.2375, "volume": null}, {"date": "1996-02-23", "close": 0.235, "volume": 40000.0}, {"date": "1996-02-26", "close": 0.2275, "volume": 20000.0}, {"date": "1996-02-27", "close": 0.2275, "volume": 20000.0}, {"date": "1996-02-28", "close": 0.23, "volume": 120000.0}, {"date": "1996-02-29", "close": 0.23, "volume": null}, {"date": "1996-03-01", "close": 0.23, "volume": null}, {"date": "1996-03-04", "close": 0.23, "volume": null}, {"date": "1996-03-05", "close": 0.23, "volume": null}, {"date": "1996-03-06", "close": 0.23, "volume": null}, {"date": "1996-03-07", "close": 0.23, "volume": null}, {"date": "1996-03-08", "close": 0.23, "volume": null}, {"date": "1996-03-11", "close": 0.23, "volume": null}, {"date": "1996-03-12", "close": 0.23, "volume": null}, {"date": "1996-03-13", "close": 0.2375, "volume": 2000.0}, {"date": "1996-03-14", "close": 0.25, "volume": 37600.0}, {"date": "1996-03-15", "close": 0.25, "volume": null}, {"date": "1996-03-18", "close": 0.25, "volume": 40000.0}, {"date": "1996-03-19", "close": 0.25, "volume": null}, {"date": "1996-03-20", "close": 0.2325, "volume": 28000.0}, {"date": "1996-03-21", "close": 0.245, "volume": 26000.0}, {"date": "1996-03-22", "close": 0.245, "volume": 40000.0}, {"date": "1996-03-25", "close": 0.245, "volume": null}, {"date": "1996-03-26", "close": 0.2325, "volume": 24000.0}, {"date": "1996-03-27", "close": 0.2325, "volume": null}, {"date": "1996-03-28", "close": 0.2325, "volume": null}, {"date": "1996-03-29", "close": 0.2325, "volume": null}, {"date": "1996-04-01", "close": 0.2325, "volume": null}, {"date": "1996-04-02", "close": 0.2325, "volume": null}, {"date": "1996-04-03", "close": 0.2325, "volume": null}, {"date": "1996-04-04", "close": 0.2325, "volume": null}, {"date": "1996-04-05", "close": 0.2325, "volume": null}, {"date": "1996-04-08", "close": 0.2325, "volume": null}, {"date": "1996-04-09", "close": 0.2325, "volume": 15600.0}, {"date": "1996-04-10", "close": 0.2325, "volume": 4000.0}, {"date": "1996-04-11", "close": 0.2325, "volume": null}, {"date": "1996-04-12", "close": 0.2325, "volume": null}, {"date": "1996-04-15", "close": 0.2325, "volume": null}, {"date": "1996-04-16", "close": 0.2375, "volume": 690000.0}, {"date": "1996-04-17", "close": 0.2375, "volume": 580000.0}, {"date": "1996-04-18", "close": 0.2375, "volume": 20000.0}, {"date": "1996-04-19", "close": 0.2425, "volume": 50000.0}, {"date": "1996-04-22", "close": 0.2425, "volume": null}, {"date": "1996-04-23", "close": 0.25, "volume": 50000.0}, {"date": "1996-04-24", "close": 0.2625, "volume": 40000.0}, {"date": "1996-04-25", "close": 0.2625, "volume": null}, {"date": "1996-04-26", "close": 0.2625, "volume": 28000.0}, {"date": "1996-04-29", "close": 0.2625, "volume": 26000.0}, {"date": "1996-04-30", "close": 0.2625, "volume": null}, {"date": "1996-05-01", "close": 0.2625, "volume": null}, {"date": "1996-05-02", "close": 0.2625, "volume": 32000.0}, {"date": "1996-05-03", "close": 0.275, "volume": 80000.0}, {"date": "1996-05-06", "close": 0.3, "volume": 200000.0}, {"date": "1996-05-07", "close": 0.325, "volume": 24000.0}, {"date": "1996-05-08", "close": 0.325, "volume": 34800.0}, {"date": "1996-05-09", "close": 0.325, "volume": null}, {"date": "1996-05-10", "close": 0.325, "volume": 20000.0}, {"date": "1996-05-13", "close": 0.325, "volume": null}, {"date": "1996-05-14", "close": 0.325, "volume": 95200.0}, {"date": "1996-05-15", "close": 0.3325, "volume": 4800.0}, {"date": "1996-05-16", "close": 0.3325, "volume": null}, {"date": "1996-05-17", "close": 0.3375, "volume": 400000.0}, {"date": "1996-05-20", "close": 0.35, "volume": 55600.0}, {"date": "1996-05-21", "close": 0.35, "volume": null}, {"date": "1996-05-22", "close": 0.35, "volume": 40000.0}, {"date": "1996-05-23", "close": 0.35, "volume": 8000.0}, {"date": "1996-05-24", "close": 0.35, "volume": 2000.0}, {"date": "1996-05-27", "close": 0.34, "volume": 70000.0}, {"date": "1996-05-28", "close": 0.34, "volume": 30800.0}, {"date": "1996-05-29", "close": 0.34, "volume": 8000.0}, {"date": "1996-05-30", "close": 0.34, "volume": null}, {"date": "1996-05-31", "close": 0.35, "volume": 235200.0}, {"date": "1996-06-03", "close": 0.35, "volume": 120000.0}, {"date": "1996-06-04", "close": 0.35, "volume": 12000.0}, {"date": "1996-06-05", "close": 0.35, "volume": null}, {"date": "1996-06-06", "close": 0.35, "volume": null}, {"date": "1996-06-07", "close": 0.35, "volume": null}, {"date": "1996-06-10", "close": 0.35, "volume": null}, {"date": "1996-06-11", "close": 0.35, "volume": null}, {"date": "1996-06-12", "close": 0.3375, "volume": 86000.0}, {"date": "1996-06-13", "close": 0.3375, "volume": null}, {"date": "1996-06-14", "close": 0.3375, "volume": 32000.0}, {"date": "1996-06-17", "close": 0.35, "volume": 54000.0}, {"date": "1996-06-18", "close": 0.35, "volume": 60000.0}, {"date": "1996-06-19", "close": 0.35, "volume": 54000.0}, {"date": "1996-06-20", "close": 0.35, "volume": null}, {"date": "1996-06-21", "close": 0.35, "volume": 40000.0}, {"date": "1996-06-24", "close": 0.35, "volume": null}, {"date": "1996-06-25", "close": 0.35, "volume": 44800.0}, {"date": "1996-06-26", "close": 0.35, "volume": 88000.0}, {"date": "1996-06-27", "close": 0.35, "volume": 160000.0}, {"date": "1996-06-28", "close": 0.35, "volume": null}, {"date": "1996-07-01", "close": 0.35, "volume": null}, {"date": "1996-07-02", "close": 0.35, "volume": null}, {"date": "1996-07-03", "close": 0.35, "volume": null}, {"date": "1996-07-04", "close": 0.35, "volume": null}, {"date": "1996-07-05", "close": 0.35, "volume": null}, {"date": "1996-07-08", "close": 0.3375, "volume": 52000.0}, {"date": "1996-07-09", "close": 0.3375, "volume": null}, {"date": "1996-07-10", "close": 0.3375, "volume": null}, {"date": "1996-07-11", "close": 0.35, "volume": 34000.0}, {"date": "1996-07-12", "close": 0.3625, "volume": 16000.0}, {"date": "1996-07-15", "close": 0.375, "volume": 88000.0}, {"date": "1996-07-16", "close": 0.3625, "volume": 72000.0}, {"date": "1996-07-17", "close": 0.3625, "volume": null}, {"date": "1996-07-18", "close": 0.3875, "volume": 46000.0}, {"date": "1996-07-19", "close": 0.4, "volume": 40000.0}, {"date": "1996-07-22", "close": 0.4, "volume": 48000.0}, {"date": "1996-07-23", "close": 0.4, "volume": 20000.0}, {"date": "1996-07-24", "close": 0.425, "volume": 64000.0}, {"date": "1996-07-25", "close": 0.425, "volume": 56000.0}, {"date": "1996-07-26", "close": 0.425, "volume": null}, {"date": "1996-07-29", "close": 0.425, "volume": 2000.0}, {"date": "1996-07-30", "close": 0.425, "volume": 4000.0}, {"date": "1996-07-31", "close": 0.4375, "volume": 24000.0}, {"date": "1996-08-01", "close": 0.4375, "volume": 16000.0}, {"date": "1996-08-02", "close": 0.4375, "volume": null}, {"date": "1996-08-05", "close": 0.45, "volume": 22800.0}, {"date": "1996-08-06", "close": 0.45, "volume": 57200.0}, {"date": "1996-08-07", "close": 0.45, "volume": 2800.0}, {"date": "1996-08-08", "close": 0.45, "volume": null}, {"date": "1996-08-09", "close": 0.45, "volume": null}, {"date": "1996-08-12", "close": 0.425, "volume": 600000.0}, {"date": "1996-08-13", "close": 0.425, "volume": 40000.0}, {"date": "1996-08-14", "close": 0.45, "volume": 88000.0}, {"date": "1996-08-15", "close": 0.45, "volume": 4000.0}, {"date": "1996-08-16", "close": 0.45, "volume": 40000.0}, {"date": "1996-08-19", "close": 0.45, "volume": null}, {"date": "1996-08-20", "close": 0.4375, "volume": 10000.0}, {"date": "1996-08-21", "close": 0.425, "volume": 25200.0}, {"date": "1996-08-22", "close": 0.445, "volume": 24000.0}, {"date": "1996-08-23", "close": 0.445, "volume": null}, {"date": "1996-08-26", "close": 0.445, "volume": 30000.0}, {"date": "1996-08-27", "close": 0.425, "volume": 204800.0}, {"date": "1996-08-28", "close": 0.425, "volume": null}, {"date": "1996-08-29", "close": 0.445, "volume": 6000.0}, {"date": "1996-08-30", "close": 0.45, "volume": 289200.0}, {"date": "1996-09-02", "close": 0.45, "volume": 55600.0}, {"date": "1996-09-03", "close": 0.4625, "volume": 20000.0}, {"date": "1996-09-04", "close": 0.475, "volume": 74000.0}, {"date": "1996-09-05", "close": 0.475, "volume": 16000.0}, {"date": "1996-09-06", "close": 0.475, "volume": 458000.0}, {"date": "1996-09-09", "close": 0.475, "volume": 64000.0}, {"date": "1996-09-10", "close": 0.475, "volume": null}, {"date": "1996-09-11", "close": 0.475, "volume": 412000.0}, {"date": "1996-09-12", "close": 0.475, "volume": 12800.0}, {"date": "1996-09-13", "close": 0.475, "volume": 20000.0}, {"date": "1996-09-16", "close": 0.475, "volume": 39600.0}, {"date": "1996-09-17", "close": 0.475, "volume": 44000.0}, {"date": "1996-09-18", "close": 0.475, "volume": null}, {"date": "1996-09-19", "close": 0.475, "volume": 160000.0}, {"date": "1996-09-20", "close": 0.475, "volume": null}, {"date": "1996-09-23", "close": 0.475, "volume": 12000.0}, {"date": "1996-09-24", "close": 0.475, "volume": null}, {"date": "1996-09-25", "close": 0.475, "volume": null}, {"date": "1996-09-26", "close": 0.475, "volume": null}, {"date": "1996-09-27", "close": 0.475, "volume": null}, {"date": "1996-09-30", "close": 0.5, "volume": 62000.0}, {"date": "1996-10-01", "close": 0.5, "volume": null}, {"date": "1996-10-02", "close": 0.5, "volume": 202000.0}, {"date": "1996-10-03", "close": 0.5, "volume": null}, {"date": "1996-10-04", "close": 0.5, "volume": null}, {"date": "1996-10-07", "close": 0.5, "volume": null}, {"date": "1996-10-08", "close": 0.5125, "volume": 12000.0}, {"date": "1996-10-09", "close": 0.5025, "volume": 6000.0}, {"date": "1996-10-10", "close": 0.5025, "volume": null}, {"date": "1996-10-11", "close": 0.525, "volume": 65600.0}, {"date": "1996-10-14", "close": 0.525, "volume": 9200.0}, {"date": "1996-10-15", "close": 0.5125, "volume": 2747600.0}, {"date": "1996-10-16", "close": 0.525, "volume": 420000.0}, {"date": "1996-10-17", "close": 0.5125, "volume": 2819200.0}, {"date": "1996-10-18", "close": 0.515, "volume": 3725600.0}, {"date": "1996-10-21", "close": 0.515, "volume": 6000.0}, {"date": "1996-10-22", "close": 0.5375, "volume": 213000.0}, {"date": "1996-10-23", "close": 0.55, "volume": 452000.0}, {"date": "1996-10-24", "close": 0.55, "volume": 10200.0}, {"date": "1996-10-25", "close": 0.55, "volume": null}, {"date": "1996-10-28", "close": 0.55, "volume": 1330000.0}, {"date": "1996-10-29", "close": 0.55, "volume": 90800.0}, {"date": "1996-10-30", "close": 0.55, "volume": null}, {"date": "1996-10-31", "close": 0.55, "volume": 10000.0}, {"date": "1996-11-01", "close": 0.55, "volume": null}, {"date": "1996-11-04", "close": 0.55, "volume": null}, {"date": "1996-11-05", "close": 0.55, "volume": 28000.0}, {"date": "1996-11-06", "close": 0.51, "volume": 8000.0}, {"date": "1996-11-07", "close": 0.53, "volume": 20000.0}, {"date": "1996-11-08", "close": 0.53, "volume": null}, {"date": "1996-11-11", "close": 0.55, "volume": 30000.0}, {"date": "1996-11-12", "close": 0.5625, "volume": 9600.0}, {"date": "1996-11-13", "close": 0.5625, "volume": null}, {"date": "1996-11-14", "close": 0.5625, "volume": 50400.0}, {"date": "1996-11-15", "close": 0.5625, "volume": 268000.0}, {"date": "1996-11-18", "close": 0.5625, "volume": 663000.0}, {"date": "1996-11-19", "close": 0.5625, "volume": null}, {"date": "1996-11-20", "close": 0.575, "volume": 152800.0}, {"date": "1996-11-21", "close": 0.575, "volume": 669200.0}, {"date": "1996-11-22", "close": 0.5675, "volume": 36000.0}, {"date": "1996-11-25", "close": 0.5675, "volume": 46000.0}, {"date": "1996-11-26", "close": 0.5675, "volume": 800.0}, {"date": "1996-11-27", "close": 0.5625, "volume": 44600.0}, {"date": "1996-11-28", "close": 0.5625, "volume": null}, {"date": "1996-11-29", "close": 0.5625, "volume": 20000.0}, {"date": "1996-12-02", "close": 0.5625, "volume": 27400.0}, {"date": "1996-12-03", "close": 0.5625, "volume": null}, {"date": "1996-12-04", "close": 0.5275, "volume": 10284.0}, {"date": "1996-12-05", "close": 0.5275, "volume": null}, {"date": "1996-12-06", "close": 0.5375, "volume": 18980.0}, {"date": "1996-12-09", "close": 0.5375, "volume": 10284.0}, {"date": "1996-12-10", "close": 0.5375, "volume": 736.0}, {"date": "1996-12-11", "close": 0.5375, "volume": 10000.0}, {"date": "1996-12-12", "close": 0.5375, "volume": null}, {"date": "1996-12-13", "close": 0.5375, "volume": null}, {"date": "1996-12-16", "close": 0.5375, "volume": null}, {"date": "1996-12-17", "close": 0.5375, "volume": null}, {"date": "1996-12-18", "close": 0.5375, "volume": null}, {"date": "1996-12-19", "close": 0.5375, "volume": null}, {"date": "1996-12-20", "close": 0.525, "volume": 20000.0}, {"date": "1996-12-23", "close": 0.525, "volume": null}, {"date": "1996-12-24", "close": 0.525, "volume": null}, {"date": "1996-12-25", "close": 0.525, "volume": null}, {"date": "1996-12-26", "close": 0.525, "volume": null}, {"date": "1996-12-27", "close": 0.525, "volume": null}, {"date": "1996-12-30", "close": 0.525, "volume": null}, {"date": "1996-12-31", "close": 0.525, "volume": null}, {"date": "1997-01-01", "close": 0.525, "volume": null}, {"date": "1997-01-02", "close": 0.525, "volume": null}, {"date": "1997-01-03", "close": 0.5125, "volume": 21600.0}, {"date": "1997-01-06", "close": 0.5125, "volume": 8000.0}, {"date": "1997-01-07", "close": 0.51, "volume": 4800.0}, {"date": "1997-01-08", "close": 0.51, "volume": 40000.0}, {"date": "1997-01-09", "close": 0.5, "volume": 121716.0}, {"date": "1997-01-10", "close": 0.5125, "volume": 40000.0}, {"date": "1997-01-13", "close": 0.5125, "volume": 6344.0}, {"date": "1997-01-14", "close": 0.5125, "volume": null}, {"date": "1997-01-15", "close": 0.53, "volume": 21464.0}, {"date": "1997-01-16", "close": 0.55, "volume": 44064.0}, {"date": "1997-01-17", "close": 0.55, "volume": 20000.0}, {"date": "1997-01-20", "close": 0.53, "volume": 16336.0}, {"date": "1997-01-21", "close": 0.53, "volume": 24068.0}, {"date": "1997-01-22", "close": 0.5375, "volume": 344600.0}, {"date": "1997-01-23", "close": 0.5375, "volume": null}, {"date": "1997-01-24", "close": 0.5375, "volume": null}, {"date": "1997-01-27", "close": 0.5375, "volume": null}, {"date": "1997-01-28", "close": 0.53, "volume": 84000.0}, {"date": "1997-01-29", "close": 0.55, "volume": 84800.0}, {"date": "1997-01-30", "close": 0.55, "volume": 52000.0}, {"date": "1997-01-31", "close": 0.55, "volume": 12000.0}, {"date": "1997-02-03", "close": 0.55, "volume": 211200.0}, {"date": "1997-02-04", "close": 0.55, "volume": 10000.0}, {"date": "1997-02-05", "close": 0.55, "volume": 27244.0}, {"date": "1997-02-06", "close": 0.55, "volume": null}, {"date": "1997-02-07", "close": 0.55, "volume": null}, {"date": "1997-02-10", "close": 0.5625, "volume": 48000.0}, {"date": "1997-02-11", "close": 0.5625, "volume": 64000.0}, {"date": "1997-02-12", "close": 0.5625, "volume": 17000.0}, {"date": "1997-02-13", "close": 0.625, "volume": 51200.0}, {"date": "1997-02-14", "close": 0.625, "volume": 20000.0}, {"date": "1997-02-17", "close": 0.625, "volume": null}, {"date": "1997-02-18", "close": 0.625, "volume": null}, {"date": "1997-02-19", "close": 0.625, "volume": null}, {"date": "1997-02-20", "close": 0.6375, "volume": 18800.0}, {"date": "1997-02-21", "close": 0.6375, "volume": 25200.0}, {"date": "1997-02-24", "close": 0.6875, "volume": 17000.0}, {"date": "1997-02-25", "close": 0.6875, "volume": null}, {"date": "1997-02-26", "close": 0.6875, "volume": null}, {"date": "1997-02-27", "close": 0.6875, "volume": null}, {"date": "1997-02-28", "close": 0.6375, "volume": 20000.0}, {"date": "1997-03-03", "close": 0.6375, "volume": 8000.0}, {"date": "1997-03-04", "close": 0.6375, "volume": null}, {"date": "1997-03-05", "close": 0.65, "volume": 28000.0}, {"date": "1997-03-06", "close": 0.65, "volume": null}, {"date": "1997-03-07", "close": 0.65, "volume": null}, {"date": "1997-03-10", "close": 0.6625, "volume": 17000.0}, {"date": "1997-03-11", "close": 0.6625, "volume": 11000.0}, {"date": "1997-03-12", "close": 0.6625, "volume": null}, {"date": "1997-03-13", "close": 0.6375, "volume": 19000.0}, {"date": "1997-03-14", "close": 0.6375, "volume": 44000.0}, {"date": "1997-03-17", "close": 0.6375, "volume": 20572.0}, {"date": "1997-03-18", "close": 0.6375, "volume": 142000.0}, {"date": "1997-03-19", "close": 0.6375, "volume": 238000.0}, {"date": "1997-03-20", "close": 0.6375, "volume": 49372.0}, {"date": "1997-03-21", "close": 0.6375, "volume": null}, {"date": "1997-03-24", "close": 0.6375, "volume": null}, {"date": "1997-03-25", "close": 0.6375, "volume": 44400.0}, {"date": "1997-03-26", "close": 0.6375, "volume": 20000.0}, {"date": "1997-03-27", "close": 0.6375, "volume": 8000.0}, {"date": "1997-03-28", "close": 0.6375, "volume": null}, {"date": "1997-03-31", "close": 0.6375, "volume": null}, {"date": "1997-04-01", "close": 0.615, "volume": 20000.0}, {"date": "1997-04-02", "close": 0.615, "volume": null}, {"date": "1997-04-03", "close": 0.615, "volume": null}, {"date": "1997-04-04", "close": 0.5795, "volume": 19600.0}, {"date": "1997-04-07", "close": 0.6, "volume": 1200.0}, {"date": "1997-04-08", "close": 0.6, "volume": null}, {"date": "1997-04-09", "close": 0.6, "volume": null}, {"date": "1997-04-10", "close": 0.625, "volume": 17944.0}, {"date": "1997-04-11", "close": 0.625, "volume": null}, {"date": "1997-04-14", "close": 0.6125, "volume": 17200.0}, {"date": "1997-04-15", "close": 0.6125, "volume": null}, {"date": "1997-04-16", "close": 0.625, "volume": 12000.0}, {"date": "1997-04-17", "close": 0.625, "volume": null}, {"date": "1997-04-18", "close": 0.625, "volume": null}, {"date": "1997-04-21", "close": 0.625, "volume": null}, {"date": "1997-04-22", "close": 0.625, "volume": 6000.0}, {"date": "1997-04-23", "close": 0.625, "volume": 8800.0}, {"date": "1997-04-24", "close": 0.65, "volume": 20000.0}, {"date": "1997-04-25", "close": 0.65, "volume": null}, {"date": "1997-04-28", "close": 0.65, "volume": null}, {"date": "1997-04-29", "close": 0.65, "volume": null}, {"date": "1997-04-30", "close": 0.65, "volume": 5200.0}, {"date": "1997-05-01", "close": 0.65, "volume": null}, {"date": "1997-05-02", "close": 0.65, "volume": null}, {"date": "1997-05-05", "close": 0.65, "volume": 18000.0}, {"date": "1997-05-06", "close": 0.65, "volume": null}, {"date": "1997-05-07", "close": 0.65, "volume": null}, {"date": "1997-05-08", "close": 0.65, "volume": null}, {"date": "1997-05-09", "close": 0.65, "volume": null}, {"date": "1997-05-12", "close": 0.65, "volume": null}, {"date": "1997-05-13", "close": 0.65, "volume": null}, {"date": "1997-05-14", "close": 0.6625, "volume": 3200.0}, {"date": "1997-05-15", "close": 0.6625, "volume": 40040.0}, {"date": "1997-05-16", "close": 0.6625, "volume": null}, {"date": "1997-05-19", "close": 0.6625, "volume": null}, {"date": "1997-05-20", "close": 0.6625, "volume": null}, {"date": "1997-05-21", "close": 0.6625, "volume": null}, {"date": "1997-05-22", "close": 0.6625, "volume": null}, {"date": "1997-05-23", "close": 0.6625, "volume": null}, {"date": "1997-05-26", "close": 0.7, "volume": 20000.0}, {"date": "1997-05-27", "close": 0.7, "volume": 29200.0}, {"date": "1997-05-28", "close": 0.7, "volume": 31176.0}, {"date": "1997-05-29", "close": 0.7, "volume": null}, {"date": "1997-05-30", "close": 0.7, "volume": null}, {"date": "1997-06-02", "close": 0.7, "volume": 6000.0}, {"date": "1997-06-03", "close": 0.7, "volume": null}, {"date": "1997-06-04", "close": 0.7, "volume": null}, {"date": "1997-06-05", "close": 0.7, "volume": null}, {"date": "1997-06-06", "close": 0.7, "volume": null}, {"date": "1997-06-09", "close": 0.7, "volume": null}, {"date": "1997-06-10", "close": 0.7, "volume": 34000.0}, {"date": "1997-06-11", "close": 0.7, "volume": 20000.0}, {"date": "1997-06-12", "close": 0.7, "volume": 31152.0}, {"date": "1997-06-13", "close": 0.675, "volume": 10000.0}, {"date": "1997-06-16", "close": 0.675, "volume": null}, {"date": "1997-06-17", "close": 0.675, "volume": null}, {"date": "1997-06-18", "close": 0.675, "volume": null}, {"date": "1997-06-19", "close": 0.675, "volume": null}, {"date": "1997-06-20", "close": 0.675, "volume": null}, {"date": "1997-06-23", "close": 0.675, "volume": null}, {"date": "1997-06-24", "close": 0.625, "volume": 8000.0}, {"date": "1997-06-25", "close": 0.625, "volume": 4000.0}, {"date": "1997-06-26", "close": 0.625, "volume": 8000.0}, {"date": "1997-06-27", "close": 0.625, "volume": null}, {"date": "1997-06-30", "close": 0.625, "volume": null}, {"date": "1997-07-01", "close": 0.65, "volume": 20000.0}, {"date": "1997-07-02", "close": 0.65, "volume": null}, {"date": "1997-07-03", "close": 0.65, "volume": null}, {"date": "1997-07-04", "close": 0.6375, "volume": 4000.0}, {"date": "1997-07-07", "close": 0.6375, "volume": 2092.0}, {"date": "1997-07-08", "close": 0.6375, "volume": 406000.0}, {"date": "1997-07-09", "close": 0.6375, "volume": null}, {"date": "1997-07-10", "close": 0.6625, "volume": 51172.0}, {"date": "1997-07-11", "close": 0.6375, "volume": 8136.0}, {"date": "1997-07-14", "close": 0.6375, "volume": null}, {"date": "1997-07-15", "close": 0.6375, "volume": null}, {"date": "1997-07-16", "close": 0.64, "volume": 11800.0}, {"date": "1997-07-17", "close": 0.64, "volume": null}, {"date": "1997-07-18", "close": 0.65, "volume": 20000.0}, {"date": "1997-07-21", "close": 0.65, "volume": null}, {"date": "1997-07-22", "close": 0.6875, "volume": 14360.0}, {"date": "1997-07-23", "close": 0.6875, "volume": null}, {"date": "1997-07-24", "close": 0.65, "volume": 23044.0}, {"date": "1997-07-25", "close": 0.65, "volume": null}, {"date": "1997-07-28", "close": 0.65, "volume": null}, {"date": "1997-07-29", "close": 0.65, "volume": 272.0}, {"date": "1997-07-30", "close": 0.65, "volume": 10000.0}, {"date": "1997-07-31", "close": 0.65, "volume": null}, {"date": "1997-08-01", "close": 0.65, "volume": null}, {"date": "1997-08-04", "close": 0.65, "volume": 24152.0}, {"date": "1997-08-05", "close": 0.65, "volume": null}, {"date": "1997-08-06", "close": 0.65, "volume": null}, {"date": "1997-08-07", "close": 0.65, "volume": null}, {"date": "1997-08-08", "close": 0.65, "volume": null}, {"date": "1997-08-11", "close": 0.7, "volume": 22028.0}, {"date": "1997-08-12", "close": 0.7, "volume": null}, {"date": "1997-08-13", "close": 0.7, "volume": null}, {"date": "1997-08-14", "close": 0.6875, "volume": 10800.0}, {"date": "1997-08-15", "close": 0.6875, "volume": null}, {"date": "1997-08-18", "close": 0.675, "volume": 8000.0}, {"date": "1997-08-19", "close": 0.6875, "volume": 12000.0}, {"date": "1997-08-20", "close": 0.675, "volume": 12000.0}, {"date": "1997-08-21", "close": 0.675, "volume": null}, {"date": "1997-08-22", "close": 0.675, "volume": null}, {"date": "1997-08-25", "close": 0.6825, "volume": 12000.0}, {"date": "1997-08-26", "close": 0.6825, "volume": null}, {"date": "1997-08-27", "close": 0.6825, "volume": null}, {"date": "1997-08-28", "close": 0.725, "volume": 44000.0}, {"date": "1997-08-29", "close": 0.725, "volume": null}, {"date": "1997-09-01", "close": 0.725, "volume": 216784.0}, {"date": "1997-09-02", "close": 0.725, "volume": null}, {"date": "1997-09-03", "close": 0.725, "volume": 2400.0}, {"date": "1997-09-04", "close": 0.75, "volume": 28052.0}, {"date": "1997-09-05", "close": 0.7375, "volume": 40000.0}, {"date": "1997-09-08", "close": 0.7375, "volume": null}, {"date": "1997-09-09", "close": 0.7515, "volume": 8482748.0}, {"date": "1997-09-10", "close": 0.75, "volume": 800000.0}, {"date": "1997-09-11", "close": 0.765, "volume": 42000.0}, {"date": "1997-09-12", "close": 0.765, "volume": null}, {"date": "1997-09-15", "close": 0.765, "volume": null}, {"date": "1997-09-16", "close": 0.8, "volume": 3000.0}, {"date": "1997-09-17", "close": 0.8, "volume": 6400.0}, {"date": "1997-09-18", "close": 0.8, "volume": 20000.0}, {"date": "1997-09-19", "close": 0.8, "volume": null}, {"date": "1997-09-22", "close": 0.8, "volume": 35200.0}, {"date": "1997-09-23", "close": 0.8, "volume": 41372.0}, {"date": "1997-09-24", "close": 0.8, "volume": null}, {"date": "1997-09-25", "close": 0.7875, "volume": 8400.0}, {"date": "1997-09-26", "close": 0.7875, "volume": 748.0}, {"date": "1997-09-29", "close": 0.7875, "volume": null}, {"date": "1997-09-30", "close": 0.8, "volume": 6000.0}, {"date": "1997-10-01", "close": 0.8, "volume": 24000.0}, {"date": "1997-10-02", "close": 0.8, "volume": 36000.0}, {"date": "1997-10-03", "close": 0.8, "volume": null}, {"date": "1997-10-06", "close": 0.8, "volume": null}, {"date": "1997-10-07", "close": 0.8, "volume": null}, {"date": "1997-10-08", "close": 0.8, "volume": null}, {"date": "1997-10-09", "close": 0.8, "volume": null}, {"date": "1997-10-10", "close": 0.8, "volume": null}, {"date": "1997-10-13", "close": 0.7875, "volume": 44772.0}, {"date": "1997-10-14", "close": 0.7875, "volume": null}, {"date": "1997-10-15", "close": 0.7875, "volume": null}, {"date": "1997-10-16", "close": 0.7875, "volume": 400000.0}, {"date": "1997-10-17", "close": 0.7875, "volume": 200000.0}, {"date": "1997-10-20", "close": 0.7875, "volume": 140000.0}, {"date": "1997-10-21", "close": 0.7875, "volume": 72000.0}, {"date": "1997-10-22", "close": 0.7875, "volume": 452000.0}, {"date": "1997-10-23", "close": 0.775, "volume": 248880.0}, {"date": "1997-10-24", "close": 0.775, "volume": null}, {"date": "1997-10-27", "close": 0.775, "volume": null}, {"date": "1997-10-28", "close": 0.725, "volume": 39616.0}, {"date": "1997-10-29", "close": 0.75, "volume": 8000.0}, {"date": "1997-10-30", "close": 0.75, "volume": 206000.0}, {"date": "1997-10-31", "close": 0.75, "volume": null}, {"date": "1997-11-03", "close": 0.75, "volume": null}, {"date": "1997-11-04", "close": 0.75, "volume": null}, {"date": "1997-11-05", "close": 0.75, "volume": 40000.0}, {"date": "1997-11-06", "close": 0.7325, "volume": 80000.0}, {"date": "1997-11-07", "close": 0.7, "volume": 120000.0}, {"date": "1997-11-10", "close": 0.7, "volume": 12000.0}, {"date": "1997-11-11", "close": 0.7, "volume": 13600.0}, {"date": "1997-11-12", "close": 0.7, "volume": null}, {"date": "1997-11-13", "close": 0.67, "volume": 8000.0}, {"date": "1997-11-14", "close": 0.7, "volume": 32244.0}, {"date": "1997-11-17", "close": 0.7, "volume": null}, {"date": "1997-11-18", "close": 0.6875, "volume": 4000.0}, {"date": "1997-11-19", "close": 0.6875, "volume": null}, {"date": "1997-11-20", "close": 0.6875, "volume": null}, {"date": "1997-11-21", "close": 0.6875, "volume": null}, {"date": "1997-11-24", "close": 0.6625, "volume": 28000.0}, {"date": "1997-11-25", "close": 0.65, "volume": 48000.0}, {"date": "1997-11-26", "close": 0.65, "volume": null}, {"date": "1997-11-27", "close": 0.65, "volume": null}, {"date": "1997-11-28", "close": 0.65, "volume": null}, {"date": "1997-12-01", "close": 0.65, "volume": null}, {"date": "1997-12-02", "close": 0.65, "volume": null}, {"date": "1997-12-03", "close": 0.65, "volume": null}, {"date": "1997-12-04", "close": 0.65, "volume": null}, {"date": "1997-12-05", "close": 0.65, "volume": null}, {"date": "1997-12-08", "close": 0.65, "volume": 1187984.0}, {"date": "1997-12-09", "close": 0.65, "volume": null}, {"date": "1997-12-10", "close": 0.65, "volume": null}, {"date": "1997-12-11", "close": 0.65, "volume": null}, {"date": "1997-12-12", "close": 0.65, "volume": 220000.0}, {"date": "1997-12-15", "close": 0.65, "volume": null}, {"date": "1997-12-16", "close": 0.65, "volume": null}, {"date": "1997-12-17", "close": 0.625, "volume": 39456.0}, {"date": "1997-12-18", "close": 0.625, "volume": null}, {"date": "1997-12-19", "close": 0.65, "volume": 4.0}, {"date": "1997-12-22", "close": 0.625, "volume": 8000.0}, {"date": "1997-12-23", "close": 0.625, "volume": null}, {"date": "1997-12-24", "close": 0.625, "volume": 20000.0}, {"date": "1997-12-25", "close": 0.625, "volume": null}, {"date": "1997-12-26", "close": 0.625, "volume": null}, {"date": "1997-12-29", "close": 0.625, "volume": null}, {"date": "1997-12-30", "close": 0.625, "volume": null}, {"date": "1997-12-31", "close": 0.625, "volume": null}, {"date": "1998-01-01", "close": 0.625, "volume": null}, {"date": "1998-01-02", "close": 0.625, "volume": null}, {"date": "1998-01-05", "close": 0.625, "volume": null}, {"date": "1998-01-06", "close": 0.625, "volume": null}, {"date": "1998-01-07", "close": 0.625, "volume": 3000.0}, {"date": "1998-01-08", "close": 0.625, "volume": null}, {"date": "1998-01-09", "close": 0.625, "volume": 17000.0}, {"date": "1998-01-12", "close": 0.625, "volume": null}, {"date": "1998-01-13", "close": 0.625, "volume": null}, {"date": "1998-01-14", "close": 0.625, "volume": null}, {"date": "1998-01-15", "close": 0.575, "volume": 8000.0}, {"date": "1998-01-16", "close": 0.575, "volume": null}, {"date": "1998-01-19", "close": 0.575, "volume": null}, {"date": "1998-01-20", "close": 0.5875, "volume": 10500.0}, {"date": "1998-01-21", "close": 0.5875, "volume": null}, {"date": "1998-01-22", "close": 0.625, "volume": 10000.0}, {"date": "1998-01-23", "close": 0.625, "volume": null}, {"date": "1998-01-26", "close": 0.625, "volume": null}, {"date": "1998-01-27", "close": 0.625, "volume": null}, {"date": "1998-01-28", "close": 0.7, "volume": 2464532.0}, {"date": "1998-01-29", "close": 0.7, "volume": null}, {"date": "1998-01-30", "close": 0.7, "volume": null}, {"date": "1998-02-02", "close": 0.7, "volume": null}, {"date": "1998-02-03", "close": 0.7, "volume": null}, {"date": "1998-02-04", "close": 0.7, "volume": null}, {"date": "1998-02-05", "close": 0.6875, "volume": 228000.0}, {"date": "1998-02-06", "close": 0.6875, "volume": 72000.0}, {"date": "1998-02-09", "close": 0.6875, "volume": 8000.0}, {"date": "1998-02-10", "close": 0.6875, "volume": null}, {"date": "1998-02-11", "close": 0.7, "volume": 80000.0}, {"date": "1998-02-12", "close": 0.7, "volume": null}, {"date": "1998-02-13", "close": 0.7025, "volume": 20000.0}, {"date": "1998-02-16", "close": 0.7125, "volume": 20000.0}, {"date": "1998-02-17", "close": 0.7125, "volume": null}, {"date": "1998-02-18", "close": 0.7125, "volume": 8000.0}, {"date": "1998-02-19", "close": 0.7375, "volume": 4660.0}, {"date": "1998-02-20", "close": 0.7375, "volume": null}, {"date": "1998-02-23", "close": 0.75, "volume": 6000.0}, {"date": "1998-02-24", "close": 0.75, "volume": 14000.0}, {"date": "1998-02-25", "close": 0.75, "volume": null}, {"date": "1998-02-26", "close": 0.75, "volume": null}, {"date": "1998-02-27", "close": 0.75, "volume": null}, {"date": "1998-03-02", "close": 0.775, "volume": 8096.0}, {"date": "1998-03-03", "close": 0.775, "volume": null}, {"date": "1998-03-04", "close": 0.795, "volume": 75772.0}, {"date": "1998-03-05", "close": 0.795, "volume": null}, {"date": "1998-03-06", "close": 0.795, "volume": null}, {"date": "1998-03-09", "close": 0.795, "volume": null}, {"date": "1998-03-10", "close": 0.795, "volume": null}, {"date": "1998-03-11", "close": 0.795, "volume": null}, {"date": "1998-03-12", "close": 0.75, "volume": 8000.0}, {"date": "1998-03-13", "close": 0.75, "volume": null}, {"date": "1998-03-16", "close": 0.725, "volume": 44000.0}, {"date": "1998-03-17", "close": 0.75, "volume": 162500.0}, {"date": "1998-03-18", "close": 0.7825, "volume": 199120.0}, {"date": "1998-03-19", "close": 0.775, "volume": 124880.0}, {"date": "1998-03-20", "close": 0.7875, "volume": 149228.0}, {"date": "1998-03-23", "close": 0.7875, "volume": 596000.0}, {"date": "1998-03-24", "close": 0.7925, "volume": 20000.0}, {"date": "1998-03-25", "close": 0.7875, "volume": 64000.0}, {"date": "1998-03-26", "close": 0.7875, "volume": 17796.0}, {"date": "1998-03-27", "close": 0.7875, "volume": 36000.0}, {"date": "1998-03-30", "close": 0.7875, "volume": 58204.0}, {"date": "1998-03-31", "close": 0.775, "volume": 2296.0}, {"date": "1998-04-01", "close": 0.7875, "volume": 44232.0}, {"date": "1998-04-02", "close": 0.7875, "volume": null}, {"date": "1998-04-03", "close": 0.775, "volume": 40000.0}, {"date": "1998-04-06", "close": 0.775, "volume": 13700.0}, {"date": "1998-04-07", "close": 0.775, "volume": null}, {"date": "1998-04-08", "close": 0.775, "volume": null}, {"date": "1998-04-09", "close": 0.775, "volume": null}, {"date": "1998-04-10", "close": 0.775, "volume": null}, {"date": "1998-04-13", "close": 0.775, "volume": null}, {"date": "1998-04-14", "close": 0.775, "volume": 124904.0}, {"date": "1998-04-15", "close": 0.775, "volume": 231676.0}, {"date": "1998-04-16", "close": 0.8, "volume": 5212000.0}, {"date": "1998-04-17", "close": 0.8, "volume": 8000.0}, {"date": "1998-04-20", "close": 0.8, "volume": null}, {"date": "1998-04-21", "close": 0.8, "volume": null}, {"date": "1998-04-22", "close": 0.8, "volume": null}, {"date": "1998-04-23", "close": 0.8, "volume": null}, {"date": "1998-04-24", "close": 0.8, "volume": null}, {"date": "1998-04-27", "close": 0.8, "volume": null}, {"date": "1998-04-28", "close": 0.8, "volume": null}, {"date": "1998-04-29", "close": 0.775, "volume": 2820.0}, {"date": "1998-04-30", "close": 0.775, "volume": 35580.0}, {"date": "1998-05-01", "close": 0.775, "volume": 40000.0}, {"date": "1998-05-04", "close": 0.775, "volume": 3600.0}, {"date": "1998-05-05", "close": 0.775, "volume": null}, {"date": "1998-05-06", "close": 0.775, "volume": null}, {"date": "1998-05-07", "close": 0.775, "volume": null}, {"date": "1998-05-08", "close": 0.775, "volume": null}, {"date": "1998-05-11", "close": 0.7725, "volume": 12000.0}, {"date": "1998-05-12", "close": 0.7725, "volume": null}, {"date": "1998-05-13", "close": 0.75, "volume": 10000.0}, {"date": "1998-05-14", "close": 0.7375, "volume": 48000.0}, {"date": "1998-05-15", "close": 0.7375, "volume": 4000.0}, {"date": "1998-05-18", "close": 0.75, "volume": 2676.0}, {"date": "1998-05-19", "close": 0.75, "volume": 51200.0}, {"date": "1998-05-20", "close": 0.75, "volume": null}, {"date": "1998-05-21", "close": 0.75, "volume": 82124.0}, {"date": "1998-05-22", "close": 0.75, "volume": 12000.0}, {"date": "1998-05-25", "close": 0.75, "volume": null}, {"date": "1998-05-26", "close": 0.75, "volume": null}, {"date": "1998-05-27", "close": 0.75, "volume": null}, {"date": "1998-05-28", "close": 0.75, "volume": null}, {"date": "1998-05-29", "close": 0.75, "volume": null}, {"date": "1998-06-01", "close": 0.75, "volume": null}, {"date": "1998-06-02", "close": 0.75, "volume": null}, {"date": "1998-06-03", "close": 0.75, "volume": null}, {"date": "1998-06-04", "close": 0.75, "volume": null}, {"date": "1998-06-05", "close": 0.75, "volume": null}, {"date": "1998-06-08", "close": 0.75, "volume": null}, {"date": "1998-06-09", "close": 0.7125, "volume": 2292000.0}, {"date": "1998-06-10", "close": 0.7125, "volume": null}, {"date": "1998-06-11", "close": 0.7125, "volume": 6400.0}, {"date": "1998-06-12", "close": 0.7125, "volume": 9108.0}, {"date": "1998-06-15", "close": 0.7, "volume": 14000.0}, {"date": "1998-06-16", "close": 0.7, "volume": 10000.0}, {"date": "1998-06-17", "close": 0.7, "volume": null}, {"date": "1998-06-18", "close": 0.7, "volume": 16000.0}, {"date": "1998-06-19", "close": 0.7, "volume": null}, {"date": "1998-06-22", "close": 0.7, "volume": 8000.0}, {"date": "1998-06-23", "close": 0.7, "volume": null}, {"date": "1998-06-24", "close": 0.7, "volume": null}, {"date": "1998-06-25", "close": 0.7, "volume": null}, {"date": "1998-06-26", "close": 0.7, "volume": null}, {"date": "1998-06-29", "close": 0.65, "volume": 230400.0}, {"date": "1998-06-30", "close": 0.675, "volume": 496000.0}, {"date": "1998-07-01", "close": 0.675, "volume": null}, {"date": "1998-07-02", "close": 0.675, "volume": 16000.0}, {"date": "1998-07-03", "close": 0.675, "volume": null}, {"date": "1998-07-06", "close": 0.675, "volume": 2000.0}, {"date": "1998-07-07", "close": 0.675, "volume": null}, {"date": "1998-07-08", "close": 0.675, "volume": null}, {"date": "1998-07-09", "close": 0.6875, "volume": 76920.0}, {"date": "1998-07-10", "close": 0.6875, "volume": null}, {"date": "1998-07-13", "close": 0.6875, "volume": 6376.0}, {"date": "1998-07-14", "close": 0.6875, "volume": null}, {"date": "1998-07-15", "close": 0.7, "volume": 2784.0}, {"date": "1998-07-16", "close": 0.7, "volume": null}, {"date": "1998-07-17", "close": 0.7, "volume": null}, {"date": "1998-07-20", "close": 0.7, "volume": 20000.0}, {"date": "1998-07-21", "close": 0.7, "volume": null}, {"date": "1998-07-22", "close": 0.7, "volume": null}, {"date": "1998-07-23", "close": 0.7, "volume": null}, {"date": "1998-07-24", "close": 0.7, "volume": 140000.0}, {"date": "1998-07-27", "close": 0.7, "volume": null}, {"date": "1998-07-28", "close": 0.7, "volume": null}, {"date": "1998-07-29", "close": 0.6875, "volume": 200000.0}, {"date": "1998-07-30", "close": 0.6875, "volume": null}, {"date": "1998-07-31", "close": 0.7, "volume": 355152.0}, {"date": "1998-08-03", "close": 0.7, "volume": null}, {"date": "1998-08-04", "close": 0.7, "volume": null}, {"date": "1998-08-05", "close": 0.7, "volume": null}, {"date": "1998-08-06", "close": 0.7, "volume": null}, {"date": "1998-08-07", "close": 0.7, "volume": null}, {"date": "1998-08-10", "close": 0.7, "volume": null}, {"date": "1998-08-11", "close": 0.7, "volume": null}, {"date": "1998-08-12", "close": 0.7, "volume": null}, {"date": "1998-08-13", "close": 0.7, "volume": 20000.0}, {"date": "1998-08-14", "close": 0.7, "volume": null}, {"date": "1998-08-17", "close": 0.7, "volume": null}, {"date": "1998-08-18", "close": 0.7, "volume": 128000.0}, {"date": "1998-08-19", "close": 0.7, "volume": null}, {"date": "1998-08-20", "close": 0.7, "volume": null}, {"date": "1998-08-21", "close": 0.7, "volume": null}, {"date": "1998-08-24", "close": 0.675, "volume": 52568.0}, {"date": "1998-08-25", "close": 0.675, "volume": null}, {"date": "1998-08-26", "close": 0.675, "volume": null}, {"date": "1998-08-27", "close": 0.65, "volume": 43400.0}, {"date": "1998-08-28", "close": 0.65, "volume": null}, {"date": "1998-08-31", "close": 0.675, "volume": 40000.0}, {"date": "1998-09-01", "close": 0.675, "volume": null}, {"date": "1998-09-02", "close": 0.675, "volume": null}, {"date": "1998-09-03", "close": 0.65, "volume": 14800.0}, {"date": "1998-09-04", "close": 0.65, "volume": null}, {"date": "1998-09-07", "close": 0.65, "volume": null}, {"date": "1998-09-08", "close": 0.6875, "volume": 28000.0}, {"date": "1998-09-09", "close": 0.6875, "volume": null}, {"date": "1998-09-10", "close": 0.6875, "volume": null}, {"date": "1998-09-11", "close": 0.6625, "volume": 10000.0}, {"date": "1998-09-14", "close": 0.6625, "volume": null}, {"date": "1998-09-15", "close": 0.6625, "volume": null}, {"date": "1998-09-16", "close": 0.6625, "volume": null}, {"date": "1998-09-17", "close": 0.685, "volume": 52460.0}, {"date": "1998-09-18", "close": 0.675, "volume": 40000.0}, {"date": "1998-09-21", "close": 0.675, "volume": null}, {"date": "1998-09-22", "close": 0.675, "volume": null}, {"date": "1998-09-23", "close": 0.675, "volume": null}, {"date": "1998-09-24", "close": 0.675, "volume": null}, {"date": "1998-09-25", "close": 0.675, "volume": null}, {"date": "1998-09-28", "close": 0.7, "volume": 22376.0}, {"date": "1998-09-29", "close": 0.7, "volume": null}, {"date": "1998-09-30", "close": 0.7, "volume": null}, {"date": "1998-10-01", "close": 0.675, "volume": 19624.0}, {"date": "1998-10-02", "close": 0.675, "volume": 13976.0}, {"date": "1998-10-05", "close": 0.675, "volume": 8000.0}, {"date": "1998-10-06", "close": 0.675, "volume": 4000.0}, {"date": "1998-10-07", "close": 0.675, "volume": null}, {"date": "1998-10-08", "close": 0.675, "volume": null}, {"date": "1998-10-09", "close": 0.675, "volume": null}, {"date": "1998-10-12", "close": 0.675, "volume": null}, {"date": "1998-10-13", "close": 0.675, "volume": null}, {"date": "1998-10-14", "close": 0.675, "volume": null}, {"date": "1998-10-15", "close": 0.675, "volume": null}, {"date": "1998-10-16", "close": 0.675, "volume": null}, {"date": "1998-10-19", "close": 0.675, "volume": null}, {"date": "1998-10-20", "close": 0.675, "volume": 6024.0}, {"date": "1998-10-21", "close": 0.675, "volume": null}, {"date": "1998-10-22", "close": 0.675, "volume": null}, {"date": "1998-10-23", "close": 0.65, "volume": 1976.0}, {"date": "1998-10-26", "close": 0.65, "volume": null}, {"date": "1998-10-27", "close": 0.65, "volume": 2791736.0}, {"date": "1998-10-28", "close": 0.65, "volume": null}, {"date": "1998-10-29", "close": 0.655, "volume": 7600.0}, {"date": "1998-10-30", "close": 0.655, "volume": null}, {"date": "1998-11-02", "close": 0.655, "volume": null}, {"date": "1998-11-03", "close": 0.655, "volume": 1200.0}, {"date": "1998-11-04", "close": 0.655, "volume": 68000.0}, {"date": "1998-11-05", "close": 0.655, "volume": 40000.0}, {"date": "1998-11-06", "close": 0.65, "volume": 40000.0}, {"date": "1998-11-09", "close": 0.65, "volume": null}, {"date": "1998-11-10", "close": 0.7, "volume": 8000.0}, {"date": "1998-11-11", "close": 0.7, "volume": null}, {"date": "1998-11-12", "close": 0.7, "volume": null}, {"date": "1998-11-13", "close": 0.7, "volume": null}, {"date": "1998-11-16", "close": 0.7, "volume": null}, {"date": "1998-11-17", "close": 0.7, "volume": null}, {"date": "1998-11-18", "close": 0.695, "volume": 20800.0}, {"date": "1998-11-19", "close": 0.7, "volume": 18000.0}, {"date": "1998-11-20", "close": 0.7, "volume": 14000.0}, {"date": "1998-11-23", "close": 0.7, "volume": null}, {"date": "1998-11-24", "close": 0.6875, "volume": 9600.0}, {"date": "1998-11-25", "close": 0.6825, "volume": 4000.0}, {"date": "1998-11-26", "close": 0.7, "volume": 24800.0}, {"date": "1998-11-27", "close": 0.7, "volume": 26220.0}, {"date": "1998-11-30", "close": 0.7, "volume": null}, {"date": "1998-12-01", "close": 0.675, "volume": 4800.0}, {"date": "1998-12-02", "close": 0.675, "volume": null}, {"date": "1998-12-03", "close": 0.675, "volume": null}, {"date": "1998-12-04", "close": 0.675, "volume": null}, {"date": "1998-12-07", "close": 0.675, "volume": null}, {"date": "1998-12-08", "close": 0.625, "volume": 312.0}, {"date": "1998-12-09", "close": 0.625, "volume": null}, {"date": "1998-12-10", "close": 0.625, "volume": null}, {"date": "1998-12-11", "close": 0.625, "volume": null}, {"date": "1998-12-14", "close": 0.625, "volume": null}, {"date": "1998-12-15", "close": 0.625, "volume": 11688.0}, {"date": "1998-12-16", "close": 0.625, "volume": 12004.0}, {"date": "1998-12-17", "close": 0.625, "volume": null}, {"date": "1998-12-18", "close": 0.625, "volume": null}, {"date": "1998-12-21", "close": 0.625, "volume": null}, {"date": "1998-12-22", "close": 0.6625, "volume": 4800.0}, {"date": "1998-12-23", "close": 0.6625, "volume": 3996.0}, {"date": "1998-12-24", "close": 0.6625, "volume": 12468.0}, {"date": "1998-12-25", "close": 0.6625, "volume": null}, {"date": "1998-12-28", "close": 0.6625, "volume": null}, {"date": "1998-12-29", "close": 0.6625, "volume": null}, {"date": "1998-12-30", "close": 0.6625, "volume": 19156.0}, {"date": "1998-12-31", "close": 0.6625, "volume": 5044.0}, {"date": "1999-01-01", "close": 0.6625, "volume": null}, {"date": "1999-01-04", "close": 0.6625, "volume": null}, {"date": "1999-01-05", "close": 0.6625, "volume": null}, {"date": "1999-01-06", "close": 0.6625, "volume": null}, {"date": "1999-01-07", "close": 0.675, "volume": 4512.0}, {"date": "1999-01-08", "close": 0.7, "volume": 17488.0}, {"date": "1999-01-11", "close": 0.7, "volume": null}, {"date": "1999-01-12", "close": 0.725, "volume": 5488.0}, {"date": "1999-01-13", "close": 0.725, "volume": null}, {"date": "1999-01-14", "close": 0.725, "volume": null}, {"date": "1999-01-15", "close": 0.725, "volume": null}, {"date": "1999-01-18", "close": 0.725, "volume": null}, {"date": "1999-01-19", "close": 0.725, "volume": null}, {"date": "1999-01-20", "close": 0.675, "volume": 70000.0}, {"date": "1999-01-21", "close": 0.675, "volume": 258000.0}, {"date": "1999-01-22", "close": 0.675, "volume": null}, {"date": "1999-01-25", "close": 0.675, "volume": 220332.0}, {"date": "1999-01-26", "close": 0.675, "volume": null}, {"date": "1999-01-27", "close": 0.675, "volume": 40000.0}, {"date": "1999-01-28", "close": 0.675, "volume": 80000.0}, {"date": "1999-01-29", "close": 0.675, "volume": 240000.0}, {"date": "1999-02-01", "close": 0.675, "volume": null}, {"date": "1999-02-02", "close": 0.675, "volume": null}, {"date": "1999-02-03", "close": 0.675, "volume": null}, {"date": "1999-02-04", "close": 0.675, "volume": null}, {"date": "1999-02-05", "close": 0.675, "volume": 140000.0}, {"date": "1999-02-08", "close": 0.675, "volume": null}, {"date": "1999-02-09", "close": 0.675, "volume": null}, {"date": "1999-02-10", "close": 0.675, "volume": 23584.0}, {"date": "1999-02-11", "close": 0.675, "volume": null}, {"date": "1999-02-12", "close": 0.675, "volume": null}, {"date": "1999-02-15", "close": 0.675, "volume": 12000.0}, {"date": "1999-02-16", "close": 0.725, "volume": 132000.0}, {"date": "1999-02-17", "close": 0.75, "volume": 8000.0}, {"date": "1999-02-18", "close": 0.745, "volume": 22000.0}, {"date": "1999-02-19", "close": 0.745, "volume": null}, {"date": "1999-02-22", "close": 0.745, "volume": null}, {"date": "1999-02-23", "close": 0.745, "volume": null}, {"date": "1999-02-24", "close": 0.7375, "volume": 4000.0}, {"date": "1999-02-25", "close": 0.7375, "volume": 5172.0}, {"date": "1999-02-26", "close": 0.725, "volume": 54828.0}, {"date": "1999-03-01", "close": 0.75, "volume": 40000.0}, {"date": "1999-03-02", "close": 0.75, "volume": 274000.0}, {"date": "1999-03-03", "close": 0.75, "volume": 8000.0}, {"date": "1999-03-04", "close": 0.7375, "volume": 523172.0}, {"date": "1999-03-05", "close": 0.7375, "volume": null}, {"date": "1999-03-08", "close": 0.7375, "volume": null}, {"date": "1999-03-09", "close": 0.7375, "volume": 4000.0}, {"date": "1999-03-10", "close": 0.7375, "volume": 4200.0}, {"date": "1999-03-11", "close": 0.7125, "volume": 40000.0}, {"date": "1999-03-12", "close": 0.7125, "volume": null}, {"date": "1999-03-15", "close": 0.7125, "volume": 520000.0}, {"date": "1999-03-16", "close": 0.7, "volume": 40000.0}, {"date": "1999-03-17", "close": 0.725, "volume": 84000.0}, {"date": "1999-03-18", "close": 0.7, "volume": 10000.0}, {"date": "1999-03-19", "close": 0.7, "volume": null}, {"date": "1999-03-22", "close": 0.7, "volume": null}, {"date": "1999-03-23", "close": 0.65, "volume": 4000.0}, {"date": "1999-03-24", "close": 0.65, "volume": null}, {"date": "1999-03-25", "close": 0.7, "volume": 10000.0}, {"date": "1999-03-26", "close": 0.7, "volume": 4000.0}, {"date": "1999-03-29", "close": 0.7, "volume": 44000.0}, {"date": "1999-03-30", "close": 0.7125, "volume": 52000.0}, {"date": "1999-03-31", "close": 0.75, "volume": 26516.0}, {"date": "1999-04-01", "close": 0.775, "volume": 4000.0}, {"date": "1999-04-02", "close": 0.775, "volume": null}, {"date": "1999-04-05", "close": 0.775, "volume": null}, {"date": "1999-04-06", "close": 0.775, "volume": null}, {"date": "1999-04-07", "close": 0.75, "volume": 47600.0}, {"date": "1999-04-08", "close": 0.75, "volume": null}, {"date": "1999-04-09", "close": 0.75, "volume": 28800.0}, {"date": "1999-04-12", "close": 0.75, "volume": null}, {"date": "1999-04-13", "close": 0.7375, "volume": 2516.0}, {"date": "1999-04-14", "close": 0.75, "volume": 9484.0}, {"date": "1999-04-15", "close": 0.75, "volume": null}, {"date": "1999-04-16", "close": 0.7525, "volume": 80000.0}, {"date": "1999-04-19", "close": 0.7525, "volume": 200000.0}, {"date": "1999-04-20", "close": 0.75, "volume": 64000.0}, {"date": "1999-04-21", "close": 0.7125, "volume": 29400.0}, {"date": "1999-04-22", "close": 0.75, "volume": 16000.0}, {"date": "1999-04-23", "close": 0.73, "volume": 6000.0}, {"date": "1999-04-26", "close": 0.73, "volume": 44000.0}, {"date": "1999-04-27", "close": 0.75, "volume": 6000.0}, {"date": "1999-04-28", "close": 0.75, "volume": null}, {"date": "1999-04-29", "close": 0.7375, "volume": 400000.0}, {"date": "1999-04-30", "close": 0.7375, "volume": 18000.0}, {"date": "1999-05-03", "close": 0.7375, "volume": null}, {"date": "1999-05-04", "close": 0.7325, "volume": 93600.0}, {"date": "1999-05-05", "close": 0.7375, "volume": 10400.0}, {"date": "1999-05-06", "close": 0.7325, "volume": 320000.0}, {"date": "1999-05-07", "close": 0.75, "volume": 6280.0}, {"date": "1999-05-10", "close": 0.75, "volume": null}, {"date": "1999-05-11", "close": 0.725, "volume": 15184.0}, {"date": "1999-05-12", "close": 0.725, "volume": 22728.0}, {"date": "1999-05-13", "close": 0.745, "volume": 95272.0}, {"date": "1999-05-14", "close": 0.745, "volume": 49920.0}, {"date": "1999-05-17", "close": 0.745, "volume": 4000.0}, {"date": "1999-05-18", "close": 0.745, "volume": 8000.0}, {"date": "1999-05-19", "close": 0.745, "volume": 52000.0}, {"date": "1999-05-20", "close": 0.7975, "volume": 1833244.0}, {"date": "1999-05-21", "close": 0.775, "volume": 65472.0}, {"date": "1999-05-24", "close": 0.775, "volume": null}, {"date": "1999-05-25", "close": 0.775, "volume": null}, {"date": "1999-05-26", "close": 0.7875, "volume": 42480.0}, {"date": "1999-05-27", "close": 0.775, "volume": 7600.0}, {"date": "1999-05-28", "close": 0.7875, "volume": 178000.0}, {"date": "1999-05-31", "close": 0.7875, "volume": 2000.0}, {"date": "1999-06-01", "close": 0.775, "volume": 20.0}, {"date": "1999-06-02", "close": 0.775, "volume": null}, {"date": "1999-06-03", "close": 0.775, "volume": null}, {"date": "1999-06-04", "close": 0.7625, "volume": 44068.0}, {"date": "1999-06-07", "close": 0.75, "volume": 9200.0}, {"date": "1999-06-08", "close": 0.75, "volume": 27156.0}, {"date": "1999-06-09", "close": 0.75, "volume": 29240.0}, {"date": "1999-06-10", "close": 0.7325, "volume": 55332.0}, {"date": "1999-06-11", "close": 0.7325, "volume": null}, {"date": "1999-06-14", "close": 0.7325, "volume": null}, {"date": "1999-06-15", "close": 0.7325, "volume": null}, {"date": "1999-06-16", "close": 0.75, "volume": 12000.0}, {"date": "1999-06-17", "close": 0.7325, "volume": 5616.0}, {"date": "1999-06-18", "close": 0.725, "volume": 800000.0}, {"date": "1999-06-21", "close": 0.725, "volume": null}, {"date": "1999-06-22", "close": 0.725, "volume": null}, {"date": "1999-06-23", "close": 0.775, "volume": 140400.0}, {"date": "1999-06-24", "close": 0.775, "volume": null}, {"date": "1999-06-25", "close": 0.7875, "volume": 6000.0}, {"date": "1999-06-28", "close": 0.78, "volume": 64000.0}, {"date": "1999-06-29", "close": 0.78, "volume": 41804.0}, {"date": "1999-06-30", "close": 0.7825, "volume": 60000.0}, {"date": "1999-07-01", "close": 0.775, "volume": 40000.0}, {"date": "1999-07-02", "close": 0.775, "volume": 12000.0}, {"date": "1999-07-05", "close": 0.78125, "volume": 25600.0}, {"date": "1999-07-06", "close": 0.7775, "volume": 16000.0}, {"date": "1999-07-07", "close": 0.78075, "volume": 12000.0}, {"date": "1999-07-08", "close": 0.78075, "volume": null}, {"date": "1999-07-09", "close": 0.77, "volume": 12000.0}, {"date": "1999-07-12", "close": 0.77, "volume": null}, {"date": "1999-07-13", "close": 0.7625, "volume": 34400.0}, {"date": "1999-07-14", "close": 0.75, "volume": 24000.0}, {"date": "1999-07-15", "close": 0.75, "volume": null}, {"date": "1999-07-16", "close": 0.75, "volume": null}, {"date": "1999-07-19", "close": 0.761, "volume": 32000.0}, {"date": "1999-07-20", "close": 0.761, "volume": null}, {"date": "1999-07-21", "close": 0.761, "volume": null}, {"date": "1999-07-22", "close": 0.735, "volume": 16000.0}, {"date": "1999-07-23", "close": 0.735, "volume": 1600.0}, {"date": "1999-07-26", "close": 0.735, "volume": 19788.0}, {"date": "1999-07-27", "close": 0.7375, "volume": 268000.0}, {"date": "1999-07-28", "close": 0.735, "volume": 3012.0}, {"date": "1999-07-29", "close": 0.725, "volume": 22000.0}, {"date": "1999-07-30", "close": 0.725, "volume": 10924.0}, {"date": "1999-08-02", "close": 0.75, "volume": 8000.0}, {"date": "1999-08-03", "close": 0.7515, "volume": 4000.0}, {"date": "1999-08-04", "close": 0.75, "volume": 24000.0}, {"date": "1999-08-05", "close": 0.75, "volume": null}, {"date": "1999-08-06", "close": 0.75, "volume": null}, {"date": "1999-08-09", "close": 0.7525, "volume": 172000.0}, {"date": "1999-08-10", "close": 0.7625, "volume": 8000.0}, {"date": "1999-08-11", "close": 0.7625, "volume": null}, {"date": "1999-08-12", "close": 0.7625, "volume": 140000.0}, {"date": "1999-08-13", "close": 0.7625, "volume": 20888.0}, {"date": "1999-08-16", "close": 0.77, "volume": 21112.0}, {"date": "1999-08-17", "close": 0.77, "volume": 10888.0}, {"date": "1999-08-18", "close": 0.7875, "volume": 170400.0}, {"date": "1999-08-19", "close": 0.7875, "volume": 56712.0}, {"date": "1999-08-20", "close": 0.7875, "volume": 30000.0}, {"date": "1999-08-23", "close": 0.775, "volume": 13288.0}, {"date": "1999-08-24", "close": 0.775, "volume": null}, {"date": "1999-08-25", "close": 0.775, "volume": 24000.0}, {"date": "1999-08-26", "close": 0.775, "volume": 70400.0}, {"date": "1999-08-27", "close": 0.7875, "volume": 28712.0}, {"date": "1999-08-30", "close": 0.775, "volume": 40000.0}, {"date": "1999-08-31", "close": 0.775, "volume": 2000.0}, {"date": "1999-09-01", "close": 0.775, "volume": 124000.0}, {"date": "1999-09-02", "close": 0.7775, "volume": 145260.0}, {"date": "1999-09-03", "close": 0.7775, "volume": 34000.0}, {"date": "1999-09-06", "close": 0.775, "volume": 146000.0}, {"date": "1999-09-07", "close": 0.78, "volume": 32800.0}, {"date": "1999-09-08", "close": 0.78, "volume": null}, {"date": "1999-09-09", "close": 0.7775, "volume": 44000.0}, {"date": "1999-09-10", "close": 0.7535, "volume": 1260.0}, {"date": "1999-09-13", "close": 0.7535, "volume": null}, {"date": "1999-09-14", "close": 0.7535, "volume": null}, {"date": "1999-09-15", "close": 0.7535, "volume": null}, {"date": "1999-09-16", "close": 0.775, "volume": 8028.0}, {"date": "1999-09-17", "close": 0.78, "volume": 10740.0}, {"date": "1999-09-20", "close": 0.78, "volume": null}, {"date": "1999-09-21", "close": 0.8, "volume": 48000.0}, {"date": "1999-09-22", "close": 0.775, "volume": 443200.0}, {"date": "1999-09-23", "close": 0.8, "volume": 32460.0}, {"date": "1999-09-24", "close": 0.8, "volume": 54000.0}, {"date": "1999-09-27", "close": 0.8125, "volume": 2000.0}, {"date": "1999-09-28", "close": 0.8125, "volume": 12200.0}, {"date": "1999-09-29", "close": 0.8125, "volume": 4000.0}, {"date": "1999-09-30", "close": 0.8125, "volume": 8000.0}, {"date": "1999-10-01", "close": 0.825, "volume": 31000.0}, {"date": "1999-10-04", "close": 0.8125, "volume": 4204.0}, {"date": "1999-10-05", "close": 0.825, "volume": 8600.0}, {"date": "1999-10-06", "close": 0.825, "volume": 18000.0}, {"date": "1999-10-07", "close": 0.825, "volume": 201068.0}, {"date": "1999-10-08", "close": 0.825, "volume": 32000.0}, {"date": "1999-10-11", "close": 0.825, "volume": 27940.0}, {"date": "1999-10-12", "close": 0.825, "volume": null}, {"date": "1999-10-13", "close": 0.85, "volume": 614000.0}, {"date": "1999-10-14", "close": 0.85, "volume": 200000.0}, {"date": "1999-10-15", "close": 0.8625, "volume": 2800.0}, {"date": "1999-10-18", "close": 0.85, "volume": 404000.0}, {"date": "1999-10-19", "close": 0.9, "volume": 6000.0}, {"date": "1999-10-20", "close": 0.875, "volume": 8400.0}, {"date": "1999-10-21", "close": 0.875, "volume": null}, {"date": "1999-10-22", "close": 0.875, "volume": null}, {"date": "1999-10-25", "close": 0.875, "volume": null}, {"date": "1999-10-26", "close": 0.925, "volume": 24800.0}, {"date": "1999-10-27", "close": 0.92, "volume": 44400.0}, {"date": "1999-10-28", "close": 0.92, "volume": 92000.0}, {"date": "1999-10-29", "close": 0.92, "volume": 30400.0}, {"date": "1999-11-01", "close": 0.92, "volume": 15160.0}, {"date": "1999-11-02", "close": 0.92, "volume": 90440.0}, {"date": "1999-11-03", "close": 0.92, "volume": null}, {"date": "1999-11-04", "close": 0.92, "volume": 400000.0}, {"date": "1999-11-05", "close": 0.92, "volume": 184800.0}, {"date": "1999-11-08", "close": 0.92, "volume": 7400.0}, {"date": "1999-11-09", "close": 0.92, "volume": 46800.0}, {"date": "1999-11-10", "close": 0.92, "volume": 9600.0}, {"date": "1999-11-11", "close": 0.92, "volume": null}, {"date": "1999-11-12", "close": 0.925, "volume": 348624.0}, {"date": "1999-11-15", "close": 0.915, "volume": 25200.0}, {"date": "1999-11-16", "close": 0.9175, "volume": 6000.0}, {"date": "1999-11-17", "close": 0.9175, "volume": null}, {"date": "1999-11-18", "close": 0.925, "volume": 174280.0}, {"date": "1999-11-19", "close": 0.925, "volume": 68000.0}, {"date": "1999-11-22", "close": 0.925, "volume": null}, {"date": "1999-11-23", "close": 0.925, "volume": 18000.0}, {"date": "1999-11-24", "close": 0.925, "volume": 5344.0}, {"date": "1999-11-25", "close": 0.925, "volume": null}, {"date": "1999-11-26", "close": 0.925, "volume": null}, {"date": "1999-11-29", "close": 0.925, "volume": null}, {"date": "1999-11-30", "close": 0.925, "volume": null}, {"date": "1999-12-01", "close": 0.9525, "volume": 8000.0}, {"date": "1999-12-02", "close": 0.9625, "volume": 8000.0}, {"date": "1999-12-03", "close": 0.9625, "volume": 4000.0}, {"date": "1999-12-06", "close": 0.9625, "volume": null}, {"date": "1999-12-07", "close": 0.9125, "volume": 220000.0}, {"date": "1999-12-08", "close": 0.925, "volume": 12000.0}, {"date": "1999-12-09", "close": 0.925, "volume": 44000.0}, {"date": "1999-12-10", "close": 0.925, "volume": 32000.0}, {"date": "1999-12-13", "close": 0.9125, "volume": 66000.0}, {"date": "1999-12-14", "close": 0.925, "volume": 5200.0}, {"date": "1999-12-15", "close": 0.925, "volume": null}, {"date": "1999-12-16", "close": 0.925, "volume": null}, {"date": "1999-12-17", "close": 0.925, "volume": null}, {"date": "1999-12-20", "close": 0.9375, "volume": 80000.0}, {"date": "1999-12-21", "close": 0.9375, "volume": null}, {"date": "1999-12-22", "close": 0.9375, "volume": null}, {"date": "1999-12-23", "close": 0.9375, "volume": null}, {"date": "1999-12-24", "close": 0.95, "volume": 12524.0}, {"date": "1999-12-27", "close": 0.95, "volume": null}, {"date": "1999-12-28", "close": 0.95, "volume": null}, {"date": "1999-12-29", "close": 0.95, "volume": null}, {"date": "1999-12-30", "close": 0.95, "volume": null}, {"date": "1999-12-31", "close": 0.95, "volume": null}, {"date": "2000-01-03", "close": 0.95, "volume": null}, {"date": "2000-01-04", "close": 0.95, "volume": 32420.0}, {"date": "2000-01-05", "close": 0.975, "volume": 188496.0}, {"date": "2000-01-06", "close": 0.9625, "volume": 10000.0}, {"date": "2000-01-07", "close": 0.9625, "volume": 8000.0}, {"date": "2000-01-10", "close": 0.975, "volume": 4000.0}, {"date": "2000-01-11", "close": 0.975, "volume": null}, {"date": "2000-01-12", "close": 0.975, "volume": null}, {"date": "2000-01-13", "close": 0.9625, "volume": 10400.0}, {"date": "2000-01-14", "close": 0.95, "volume": 1600.0}, {"date": "2000-01-17", "close": 0.95, "volume": 968.0}, {"date": "2000-01-18", "close": 0.95, "volume": 10400.0}, {"date": "2000-01-19", "close": 0.95, "volume": null}, {"date": "2000-01-20", "close": 0.95, "volume": null}, {"date": "2000-01-21", "close": 0.95, "volume": 1270000.0}, {"date": "2000-01-24", "close": 0.9125, "volume": 42280.0}, {"date": "2000-01-25", "close": 0.875, "volume": 12632.0}, {"date": "2000-01-26", "close": 0.875, "volume": null}, {"date": "2000-01-27", "close": 0.93825, "volume": 2284.0}, {"date": "2000-01-28", "close": 0.9, "volume": 14000.0}, {"date": "2000-01-31", "close": 0.9, "volume": null}, {"date": "2000-02-01", "close": 0.9, "volume": null}, {"date": "2000-02-02", "close": 0.9, "volume": 6000.0}, {"date": "2000-02-03", "close": 0.9, "volume": 120000.0}, {"date": "2000-02-07", "close": 0.925, "volume": 7200.0}, {"date": "2000-02-09", "close": 0.925, "volume": 16000.0}, {"date": "2000-02-10", "close": 0.9375, "volume": 26800.0}, {"date": "2000-02-11", "close": 0.9375, "volume": 30916.0}, {"date": "2000-02-14", "close": 0.9375, "volume": 3360.0}, {"date": "2000-02-16", "close": 0.95, "volume": 19724.0}, {"date": "2000-02-17", "close": 0.95, "volume": 4800.0}, {"date": "2000-02-21", "close": 0.9625, "volume": 10400.0}, {"date": "2000-02-23", "close": 0.9875, "volume": 624.0}, {"date": "2000-02-25", "close": 0.975, "volume": 8000.0}, {"date": "2000-02-28", "close": 0.975, "volume": 32500.0}, {"date": "2000-02-29", "close": 0.9625, "volume": 16800.0}, {"date": "2000-03-01", "close": 0.9625, "volume": 2344.0}, {"date": "2000-03-02", "close": 0.975, "volume": 22000.0}, {"date": "2000-03-03", "close": 0.95, "volume": 4056.0}, {"date": "2000-03-06", "close": 0.8925, "volume": 22000.0}, {"date": "2000-03-13", "close": 0.9375, "volume": 18860.0}, {"date": "2000-03-14", "close": 0.9375, "volume": 2340.0}, {"date": "2000-03-15", "close": 0.9375, "volume": 8000.0}, {"date": "2000-03-16", "close": 0.925, "volume": 15196.0}, {"date": "2000-03-17", "close": 0.9375, "volume": 8000.0}, {"date": "2000-03-20", "close": 0.925, "volume": 804.0}, {"date": "2000-03-22", "close": 0.925, "volume": 4000.0}, {"date": "2000-03-24", "close": 0.9, "volume": 17424.0}, {"date": "2000-03-28", "close": 0.925, "volume": 17676.0}, {"date": "2000-03-29", "close": 0.9, "volume": 3600.0}, {"date": "2000-03-30", "close": 0.875, "volume": 12516.0}, {"date": "2000-04-06", "close": 0.9125, "volume": 12820.0}, {"date": "2000-04-07", "close": 0.915, "volume": 12000.0}, {"date": "2000-04-10", "close": 0.88, "volume": 8344.0}, {"date": "2000-04-11", "close": 0.8925, "volume": 781456.0}, {"date": "2000-04-13", "close": 0.905, "volume": 22944.0}, {"date": "2000-04-14", "close": 0.915, "volume": 2656.0}, {"date": "2000-04-18", "close": 0.9125, "volume": 10000.0}, {"date": "2000-04-19", "close": 0.9125, "volume": 540000.0}, {"date": "2000-04-20", "close": 0.9075, "volume": 162200.0}, {"date": "2000-04-26", "close": 0.88, "volume": 9696.0}, {"date": "2000-04-28", "close": 0.88, "volume": null}, {"date": "2000-05-02", "close": 0.8725, "volume": 12000.0}, {"date": "2000-05-03", "close": 0.8625, "volume": 4000.0}, {"date": "2000-05-08", "close": 0.8575, "volume": 3888.0}, {"date": "2000-05-09", "close": 0.8575, "volume": 15000.0}, {"date": "2000-05-12", "close": 0.85, "volume": 13724.0}, {"date": "2000-05-16", "close": 0.85, "volume": 6276.0}, {"date": "2000-05-19", "close": 0.85, "volume": 22000.0}, {"date": "2000-05-22", "close": 0.85, "volume": 12000.0}, {"date": "2000-05-29", "close": 0.8375, "volume": 4000.0}, {"date": "2000-05-30", "close": 0.85, "volume": 5932.0}, {"date": "2000-05-31", "close": 0.8375, "volume": 10800.0}, {"date": "2000-06-01", "close": 0.8375, "volume": 16000.0}, {"date": "2000-06-02", "close": 0.7875, "volume": 26644.0}, {"date": "2000-06-05", "close": 0.85, "volume": 25808.0}, {"date": "2000-06-08", "close": 0.8125, "volume": 184.0}, {"date": "2000-06-09", "close": 0.8125, "volume": 10000.0}, {"date": "2000-06-16", "close": 0.8125, "volume": 20000.0}, {"date": "2000-06-19", "close": 0.835, "volume": 2860.0}, {"date": "2000-06-20", "close": 0.825, "volume": 4000.0}, {"date": "2000-06-21", "close": 0.8, "volume": 41140.0}, {"date": "2000-06-22", "close": 0.8, "volume": 20000.0}, {"date": "2000-06-23", "close": 0.8125, "volume": 3540.0}, {"date": "2000-06-26", "close": 0.8, "volume": 72000.0}, {"date": "2000-06-27", "close": 0.7775, "volume": 20000.0}, {"date": "2000-06-28", "close": 0.78, "volume": 32800.0}, {"date": "2000-06-29", "close": 0.78, "volume": 25200.0}, {"date": "2000-06-30", "close": 0.725, "volume": 467684.0}, {"date": "2000-07-03", "close": 0.76, "volume": 124000.0}, {"date": "2000-07-04", "close": 0.76, "volume": 27400.0}, {"date": "2000-07-05", "close": 0.75, "volume": 58828.0}, {"date": "2000-07-06", "close": 0.7375, "volume": 23600.0}, {"date": "2000-07-07", "close": 0.7225, "volume": 45628.0}, {"date": "2000-07-10", "close": 0.735, "volume": 18600.0}, {"date": "2000-07-11", "close": 0.7375, "volume": 231400.0}, {"date": "2000-07-12", "close": 0.7375, "volume": 270000.0}, {"date": "2000-07-13", "close": 0.7275, "volume": 66400.0}, {"date": "2000-07-14", "close": 0.7375, "volume": 56520.0}, {"date": "2000-07-17", "close": 0.7375, "volume": 194200.0}, {"date": "2000-07-18", "close": 0.7375, "volume": 50312.0}, {"date": "2000-07-19", "close": 0.735, "volume": 127532.0}, {"date": "2000-07-20", "close": 0.7375, "volume": 101576.0}, {"date": "2000-07-21", "close": 0.7275, "volume": 107200.0}, {"date": "2000-07-24", "close": 0.725, "volume": 53200.0}, {"date": "2000-07-25", "close": 0.7375, "volume": 38708.0}, {"date": "2000-07-26", "close": 0.7375, "volume": 4800.0}, {"date": "2000-07-27", "close": 0.725, "volume": 34000.0}, {"date": "2000-07-28", "close": 0.725, "volume": 100000.0}, {"date": "2000-07-31", "close": 0.725, "volume": 7000.0}, {"date": "2000-08-01", "close": 0.725, "volume": 113000.0}, {"date": "2000-08-02", "close": 0.725, "volume": 20000.0}, {"date": "2000-08-03", "close": 0.725, "volume": 12000.0}, {"date": "2000-08-04", "close": 0.725, "volume": 282180.0}, {"date": "2000-08-07", "close": 0.725, "volume": 175200.0}, {"date": "2000-08-08", "close": 0.725, "volume": 934380.0}, {"date": "2000-08-09", "close": 0.725, "volume": 116000.0}, {"date": "2000-08-10", "close": 0.725, "volume": 21776.0}, {"date": "2000-08-11", "close": 0.72, "volume": 42256.0}, {"date": "2000-08-14", "close": 0.7225, "volume": 83600.0}, {"date": "2000-08-15", "close": 0.725, "volume": 61376.0}, {"date": "2000-08-16", "close": 0.725, "volume": 100000.0}, {"date": "2000-08-17", "close": 0.725, "volume": 73480.0}, {"date": "2000-08-18", "close": 0.725, "volume": 85316.0}, {"date": "2000-08-21", "close": 0.725, "volume": 40680.0}, {"date": "2000-08-22", "close": 0.725, "volume": 52400.0}, {"date": "2000-08-23", "close": 0.715, "volume": 43360.0}, {"date": "2000-08-24", "close": 0.72, "volume": 91000.0}, {"date": "2000-08-25", "close": 0.725, "volume": 54600.0}, {"date": "2000-08-28", "close": 0.725, "volume": 61320.0}, {"date": "2000-08-29", "close": 0.725, "volume": 154736.0}, {"date": "2000-08-30", "close": 0.715, "volume": 33984.0}, {"date": "2000-08-31", "close": 0.7, "volume": 161656.0}, {"date": "2000-09-01", "close": 0.705, "volume": 12000.0}, {"date": "2000-09-04", "close": 0.7, "volume": 34984.0}, {"date": "2000-09-05", "close": 0.7, "volume": 20000.0}, {"date": "2000-09-06", "close": 0.7, "volume": 32000.0}, {"date": "2000-09-07", "close": 0.7, "volume": 22000.0}, {"date": "2000-09-08", "close": 0.695, "volume": 88892.0}, {"date": "2000-09-11", "close": 0.69, "volume": 80000.0}, {"date": "2000-09-12", "close": 0.675, "volume": 64000.0}, {"date": "2000-09-13", "close": 0.675, "volume": 8000.0}, {"date": "2000-09-14", "close": 0.6625, "volume": 170000.0}, {"date": "2000-09-15", "close": 0.65, "volume": 31600.0}, {"date": "2000-09-18", "close": 0.645, "volume": 54000.0}, {"date": "2000-09-19", "close": 0.635, "volume": 10732.0}, {"date": "2000-09-20", "close": 0.635, "volume": 46432.0}, {"date": "2000-09-21", "close": 0.65, "volume": 59200.0}, {"date": "2000-09-22", "close": 0.65, "volume": 21600.0}, {"date": "2000-09-25", "close": 0.65, "volume": 28000.0}, {"date": "2000-09-26", "close": 0.6375, "volume": 43480.0}, {"date": "2000-09-27", "close": 0.65, "volume": 8000.0}, {"date": "2000-09-28", "close": 0.65, "volume": 8000.0}, {"date": "2000-09-29", "close": 0.655, "volume": 103200.0}, {"date": "2000-10-02", "close": 0.655, "volume": 66800.0}, {"date": "2000-10-03", "close": 0.655, "volume": 1242052.0}, {"date": "2000-10-04", "close": 0.6625, "volume": 242236.0}, {"date": "2000-10-05", "close": 0.6625, "volume": 27720.0}, {"date": "2000-10-06", "close": 0.66, "volume": 219760.0}, {"date": "2000-10-09", "close": 0.66, "volume": 9600.0}, {"date": "2000-10-10", "close": 0.6625, "volume": 46920.0}, {"date": "2000-10-11", "close": 0.6625, "volume": 72000.0}, {"date": "2000-10-12", "close": 0.65, "volume": 72000.0}, {"date": "2000-10-13", "close": 0.65, "volume": 30000.0}, {"date": "2000-10-16", "close": 0.6625, "volume": 68000.0}, {"date": "2000-10-17", "close": 0.65, "volume": 360000.0}, {"date": "2000-10-19", "close": 0.65, "volume": 58168.0}, {"date": "2000-10-20", "close": 0.65, "volume": 30000.0}, {"date": "2000-10-23", "close": 0.65, "volume": 38000.0}, {"date": "2000-10-24", "close": 0.65, "volume": 42716.0}, {"date": "2000-10-25", "close": 0.65, "volume": 33832.0}, {"date": "2000-10-26", "close": 0.665, "volume": 163368.0}, {"date": "2000-10-27", "close": 0.665, "volume": 234164.0}, {"date": "2000-10-30", "close": 0.665, "volume": 64000.0}, {"date": "2000-10-31", "close": 0.665, "volume": 154120.0}, {"date": "2000-11-01", "close": 0.665, "volume": 149200.0}, {"date": "2000-11-02", "close": 0.66, "volume": 76088.0}, {"date": "2000-11-03", "close": 0.6625, "volume": 48000.0}, {"date": "2000-11-06", "close": 0.6625, "volume": 132000.0}, {"date": "2000-11-08", "close": 0.695, "volume": 40996.0}, {"date": "2000-11-09", "close": 0.7425, "volume": 74960.0}, {"date": "2000-11-10", "close": 0.7425, "volume": 41360.0}, {"date": "2000-11-13", "close": 0.725, "volume": 35520.0}, {"date": "2000-11-14", "close": 0.7, "volume": 71880.0}, {"date": "2000-11-15", "close": 0.6825, "volume": 115552.0}, {"date": "2000-11-16", "close": 0.685, "volume": 50800.0}, {"date": "2000-11-17", "close": 0.685, "volume": 82140.0}, {"date": "2000-11-20", "close": 0.685, "volume": 55572.0}, {"date": "2000-11-21", "close": 0.6825, "volume": 96808.0}, {"date": "2000-11-22", "close": 0.6875, "volume": 57240.0}, {"date": "2000-11-23", "close": 0.7, "volume": 78980.0}, {"date": "2000-11-24", "close": 0.7125, "volume": 92080.0}, {"date": "2000-11-27", "close": 0.7125, "volume": 271452.0}, {"date": "2000-11-28", "close": 0.7125, "volume": 271560.0}, {"date": "2000-11-29", "close": 0.7125, "volume": 235456.0}, {"date": "2000-11-30", "close": 0.7125, "volume": 213484.0}, {"date": "2000-12-01", "close": 0.65, "volume": 63064.0}, {"date": "2000-12-04", "close": 0.625, "volume": 66784.0}, {"date": "2000-12-05", "close": 0.625, "volume": 64664.0}, {"date": "2000-12-06", "close": 0.6125, "volume": 256000.0}, {"date": "2000-12-07", "close": 0.6125, "volume": 28000.0}, {"date": "2000-12-08", "close": 0.625, "volume": 68000.0}, {"date": "2000-12-11", "close": 0.65, "volume": 130552.0}, {"date": "2000-12-12", "close": 0.66, "volume": 66248.0}, {"date": "2000-12-13", "close": 0.66, "volume": null}, {"date": "2000-12-14", "close": 0.65, "volume": 4000.0}, {"date": "2000-12-15", "close": 0.6475, "volume": 34348.0}, {"date": "2000-12-18", "close": 0.625, "volume": 22400.0}, {"date": "2000-12-19", "close": 0.625, "volume": 8000.0}, {"date": "2000-12-20", "close": 0.625, "volume": 37652.0}, {"date": "2000-12-21", "close": 0.6125, "volume": 20868.0}, {"date": "2000-12-22", "close": 0.6375, "volume": 14732.0}, {"date": "2000-12-27", "close": 0.6375, "volume": 13400.0}, {"date": "2000-12-28", "close": 0.6375, "volume": 114600.0}, {"date": "2000-12-29", "close": 0.6375, "volume": 16000.0}, {"date": "2001-01-02", "close": 0.6125, "volume": 20004.0}, {"date": "2001-01-03", "close": 0.615, "volume": 20000.0}, {"date": "2001-01-04", "close": 0.625, "volume": 6800.0}, {"date": "2001-01-05", "close": 0.6375, "volume": 25568.0}, {"date": "2001-01-08", "close": 0.6375, "volume": 9200.0}, {"date": "2001-01-09", "close": 0.6, "volume": 855292.0}, {"date": "2001-01-10", "close": 0.60325, "volume": 4600.0}, {"date": "2001-01-11", "close": 0.60325, "volume": null}, {"date": "2001-01-12", "close": 0.625, "volume": 10000.0}, {"date": "2001-01-15", "close": 0.6025, "volume": 32000.0}, {"date": "2001-01-16", "close": 0.6275, "volume": 12000.0}, {"date": "2001-01-17", "close": 0.6275, "volume": 8000.0}, {"date": "2001-01-18", "close": 0.625, "volume": 24552.0}, {"date": "2001-01-19", "close": 0.6, "volume": 128560.0}, {"date": "2001-01-22", "close": 0.6125, "volume": 32000.0}, {"date": "2001-01-23", "close": 0.6125, "volume": 8884.0}, {"date": "2001-01-24", "close": 0.6125, "volume": 76000.0}, {"date": "2001-01-25", "close": 0.6075, "volume": 36000.0}, {"date": "2001-01-29", "close": 0.6, "volume": 83772.0}, {"date": "2001-01-30", "close": 0.59, "volume": 116008.0}, {"date": "2001-01-31", "close": 0.59, "volume": 109272.0}, {"date": "2001-02-01", "close": 0.6, "volume": 18000.0}, {"date": "2001-02-02", "close": 0.625, "volume": 70424.0}, {"date": "2001-02-05", "close": 0.625, "volume": 89852.0}, {"date": "2001-02-06", "close": 0.625, "volume": 103180.0}, {"date": "2001-02-07", "close": 0.62, "volume": 62612.0}, {"date": "2001-02-08", "close": 0.62, "volume": null}, {"date": "2001-02-09", "close": 0.625, "volume": 48800.0}, {"date": "2001-02-12", "close": 0.625, "volume": 72400.0}, {"date": "2001-02-13", "close": 0.625, "volume": 3400.0}, {"date": "2001-02-14", "close": 0.625, "volume": 33480.0}, {"date": "2001-02-15", "close": 0.625, "volume": 54524.0}, {"date": "2001-02-16", "close": 0.6, "volume": 181200.0}, {"date": "2001-02-19", "close": 0.5775, "volume": 140000.0}, {"date": "2001-02-20", "close": 0.6, "volume": 8000.0}, {"date": "2001-02-21", "close": 0.5875, "volume": 18000.0}, {"date": "2001-02-22", "close": 0.575, "volume": 15892.0}, {"date": "2001-02-23", "close": 0.575, "volume": null}, {"date": "2001-02-26", "close": 0.6, "volume": 4800.0}, {"date": "2001-02-27", "close": 0.58, "volume": 3000.0}, {"date": "2001-02-28", "close": 0.58, "volume": null}, {"date": "2001-03-01", "close": 0.5875, "volume": 24000.0}, {"date": "2001-03-02", "close": 0.59, "volume": 12000.0}, {"date": "2001-03-05", "close": 0.57, "volume": 22228.0}, {"date": "2001-03-06", "close": 0.576, "volume": 6000.0}, {"date": "2001-03-07", "close": 0.576, "volume": null}, {"date": "2001-03-08", "close": 0.55, "volume": 90960.0}, {"date": "2001-03-09", "close": 0.55, "volume": 14000.0}, {"date": "2001-03-12", "close": 0.5, "volume": 52692.0}, {"date": "2001-03-13", "close": 0.5375, "volume": 25600.0}, {"date": "2001-03-14", "close": 0.51, "volume": 14000.0}, {"date": "2001-03-15", "close": 0.5, "volume": 141520.0}, {"date": "2001-03-16", "close": 0.505, "volume": 41708.0}, {"date": "2001-03-19", "close": 0.5, "volume": 10000.0}, {"date": "2001-03-20", "close": 0.4925, "volume": 43028.0}, {"date": "2001-03-21", "close": 0.475, "volume": 16600.0}, {"date": "2001-03-22", "close": 0.4675, "volume": 1224.0}, {"date": "2001-03-23", "close": 0.4675, "volume": 972.0}, {"date": "2001-03-26", "close": 0.4625, "volume": 140404.0}, {"date": "2001-03-27", "close": 0.4675, "volume": 22000.0}, {"date": "2001-03-28", "close": 0.4675, "volume": 47600.0}, {"date": "2001-03-29", "close": 0.4675, "volume": 11600.0}, {"date": "2001-03-30", "close": 0.475, "volume": 12000.0}, {"date": "2001-04-02", "close": 0.45, "volume": 67536.0}, {"date": "2001-04-03", "close": 0.45, "volume": 1908.0}, {"date": "2001-04-04", "close": 0.4575, "volume": 40000.0}, {"date": "2001-04-05", "close": 0.45, "volume": 143728.0}, {"date": "2001-04-06", "close": 0.45, "volume": 123200.0}, {"date": "2001-04-09", "close": 0.45, "volume": 79560.0}, {"date": "2001-04-10", "close": 0.455, "volume": 18000.0}, {"date": "2001-04-11", "close": 0.455, "volume": 2656.0}, {"date": "2001-04-12", "close": 0.455, "volume": null}, {"date": "2001-04-17", "close": 0.4625, "volume": 45600.0}, {"date": "2001-04-18", "close": 0.4875, "volume": 96380.0}, {"date": "2001-04-19", "close": 0.55, "volume": 20120.0}, {"date": "2001-04-20", "close": 0.55, "volume": 14800.0}, {"date": "2001-04-23", "close": 0.575, "volume": 43200.0}, {"date": "2001-04-24", "close": 0.5775, "volume": 76000.0}, {"date": "2001-04-26", "close": 0.5775, "volume": 16000.0}, {"date": "2001-04-27", "close": 0.6, "volume": 44000.0}, {"date": "2001-04-30", "close": 0.5825, "volume": 42224.0}, {"date": "2001-05-01", "close": 0.5825, "volume": 4000.0}, {"date": "2001-05-02", "close": 0.5775, "volume": 2000.0}, {"date": "2001-05-03", "close": 0.55, "volume": 8364.0}, {"date": "2001-05-04", "close": 0.5375, "volume": 26800.0}, {"date": "2001-05-07", "close": 0.5375, "volume": null}, {"date": "2001-05-08", "close": 0.525, "volume": 20800.0}, {"date": "2001-05-09", "close": 0.5, "volume": 100536.0}, {"date": "2001-05-10", "close": 0.5125, "volume": 13000.0}, {"date": "2001-05-11", "close": 0.5125, "volume": 81120.0}, {"date": "2001-05-14", "close": 0.5, "volume": 73628.0}, {"date": "2001-05-15", "close": 0.5, "volume": 12772.0}, {"date": "2001-05-16", "close": 0.525, "volume": 20000.0}, {"date": "2001-05-17", "close": 0.5525, "volume": 8000.0}, {"date": "2001-05-18", "close": 0.5125, "volume": 14520.0}, {"date": "2001-05-21", "close": 0.55, "volume": 22000.0}, {"date": "2001-05-22", "close": 0.55, "volume": 8800.0}, {"date": "2001-05-23", "close": 0.545, "volume": 20436.0}, {"date": "2001-05-24", "close": 0.525, "volume": 19200.0}, {"date": "2001-05-25", "close": 0.5375, "volume": 87100.0}, {"date": "2001-05-28", "close": 0.515, "volume": 10288.0}, {"date": "2001-05-29", "close": 0.525, "volume": 30900.0}, {"date": "2001-05-30", "close": 0.54, "volume": 23400.0}, {"date": "2001-05-31", "close": 0.54, "volume": 2000.0}, {"date": "2001-06-01", "close": 0.54, "volume": 2000.0}, {"date": "2001-06-04", "close": 0.525, "volume": 22916.0}, {"date": "2001-06-05", "close": 0.525, "volume": 18000.0}, {"date": "2001-06-06", "close": 0.52, "volume": 18800.0}, {"date": "2001-06-07", "close": 0.52, "volume": 87316.0}, {"date": "2001-06-08", "close": 0.52, "volume": 572076.0}, {"date": "2001-06-12", "close": 0.5225, "volume": 57060.0}, {"date": "2001-06-13", "close": 0.525, "volume": 27200.0}, {"date": "2001-06-14", "close": 0.5125, "volume": 16000.0}, {"date": "2001-06-15", "close": 0.5125, "volume": 28000.0}, {"date": "2001-06-18", "close": 0.5125, "volume": 28000.0}, {"date": "2001-06-19", "close": 0.5125, "volume": 39896.0}, {"date": "2001-06-20", "close": 0.5125, "volume": 68900.0}, {"date": "2001-06-21", "close": 0.5125, "volume": 10000.0}, {"date": "2001-06-22", "close": 0.5175, "volume": 144016.0}, {"date": "2001-06-25", "close": 0.52, "volume": 57056.0}, {"date": "2001-06-26", "close": 0.5025, "volume": 66920.0}, {"date": "2001-06-27", "close": 0.5125, "volume": 32400.0}, {"date": "2001-06-28", "close": 0.5125, "volume": 58000.0}, {"date": "2001-06-29", "close": 0.5025, "volume": 60404.0}, {"date": "2001-07-02", "close": 0.54, "volume": 35780.0}, {"date": "2001-07-03", "close": 0.54, "volume": null}, {"date": "2001-07-04", "close": 0.545, "volume": 40000.0}, {"date": "2001-07-05", "close": 0.545, "volume": null}, {"date": "2001-07-06", "close": 0.515, "volume": 13400.0}, {"date": "2001-07-09", "close": 0.545, "volume": 40000.0}, {"date": "2001-07-10", "close": 0.545, "volume": 61080.0}, {"date": "2001-07-11", "close": 0.5375, "volume": 54920.0}, {"date": "2001-07-12", "close": 0.525, "volume": 33788.0}, {"date": "2001-07-13", "close": 0.525, "volume": null}, {"date": "2001-07-16", "close": 0.5375, "volume": 22800.0}, {"date": "2001-07-17", "close": 0.5375, "volume": 6000.0}, {"date": "2001-07-18", "close": 0.53, "volume": 29200.0}, {"date": "2001-07-19", "close": 0.5225, "volume": 30612.0}, {"date": "2001-07-20", "close": 0.5225, "volume": 49200.0}, {"date": "2001-07-23", "close": 0.5225, "volume": 4000.0}, {"date": "2001-07-24", "close": 0.5225, "volume": null}, {"date": "2001-07-25", "close": 0.525, "volume": 62884.0}, {"date": "2001-07-26", "close": 0.5125, "volume": 28060.0}, {"date": "2001-07-27", "close": 0.5125, "volume": null}, {"date": "2001-07-30", "close": 0.525, "volume": 24800.0}, {"date": "2001-07-31", "close": 0.5, "volume": 72344.0}, {"date": "2001-08-01", "close": 0.5, "volume": null}, {"date": "2001-08-02", "close": 0.5, "volume": null}, {"date": "2001-08-03", "close": 0.505, "volume": 132000.0}, {"date": "2001-08-06", "close": 0.505, "volume": null}, {"date": "2001-08-07", "close": 0.5125, "volume": 105656.0}, {"date": "2001-08-08", "close": 0.5125, "volume": 14096.0}, {"date": "2001-08-09", "close": 0.51, "volume": 9000.0}, {"date": "2001-08-10", "close": 0.5125, "volume": 8000.0}, {"date": "2001-08-13", "close": 0.5, "volume": 14272.0}, {"date": "2001-08-14", "close": 0.5, "volume": 324524.0}, {"date": "2001-08-15", "close": 0.51, "volume": 24000.0}, {"date": "2001-08-16", "close": 0.5025, "volume": 34000.0}, {"date": "2001-08-17", "close": 0.51, "volume": 2000.0}, {"date": "2001-08-20", "close": 0.51, "volume": 5200.0}, {"date": "2001-08-21", "close": 0.51, "volume": null}, {"date": "2001-08-22", "close": 0.51, "volume": 4000.0}, {"date": "2001-08-23", "close": 0.51, "volume": null}, {"date": "2001-08-24", "close": 0.5025, "volume": 20000.0}, {"date": "2001-08-27", "close": 0.4875, "volume": 118764.0}, {"date": "2001-08-28", "close": 0.5, "volume": 4000.0}, {"date": "2001-08-29", "close": 0.4625, "volume": 82392.0}, {"date": "2001-08-30", "close": 0.4625, "volume": null}, {"date": "2001-08-31", "close": 0.4875, "volume": 8000.0}, {"date": "2001-09-03", "close": 0.4425, "volume": 28108.0}, {"date": "2001-09-04", "close": 0.44, "volume": 17324.0}, {"date": "2001-09-05", "close": 0.4375, "volume": 61200.0}, {"date": "2001-09-06", "close": 0.45, "volume": 63600.0}, {"date": "2001-09-10", "close": 0.4375, "volume": 5644.0}, {"date": "2001-09-11", "close": 0.4375, "volume": 18800.0}, {"date": "2001-09-12", "close": 0.4375, "volume": 4504.0}, {"date": "2001-09-13", "close": 0.4, "volume": 30000.0}, {"date": "2001-09-14", "close": 0.3875, "volume": 55260.0}, {"date": "2001-09-17", "close": 0.375, "volume": 11496.0}, {"date": "2001-09-18", "close": 0.375, "volume": 126504.0}, {"date": "2001-09-19", "close": 0.375, "volume": 56296.0}, {"date": "2001-09-20", "close": 0.375, "volume": null}, {"date": "2001-09-21", "close": 0.37, "volume": 22000.0}, {"date": "2001-09-24", "close": 0.37, "volume": 61260.0}, {"date": "2001-09-25", "close": 0.37, "volume": 28000.0}, {"date": "2001-09-26", "close": 0.3625, "volume": 78000.0}, {"date": "2001-09-27", "close": 0.3325, "volume": 21400.0}, {"date": "2001-09-28", "close": 0.325, "volume": 4000.0}, {"date": "2001-10-01", "close": 0.3275, "volume": 1400.0}, {"date": "2001-10-02", "close": 0.3625, "volume": 149380.0}, {"date": "2001-10-03", "close": 0.3625, "volume": 26600.0}, {"date": "2001-10-04", "close": 0.35, "volume": 638920.0}, {"date": "2001-10-05", "close": 0.35, "volume": 12000.0}, {"date": "2001-10-08", "close": 0.35, "volume": null}, {"date": "2001-10-09", "close": 0.3575, "volume": 34000.0}, {"date": "2001-10-11", "close": 0.3575, "volume": 53600.0}, {"date": "2001-10-12", "close": 0.3575, "volume": 31220.0}, {"date": "2001-10-15", "close": 0.355, "volume": 20000.0}, {"date": "2001-10-16", "close": 0.35, "volume": 123400.0}, {"date": "2001-10-17", "close": 0.3375, "volume": 49800.0}, {"date": "2001-10-19", "close": 0.3375, "volume": 54480.0}, {"date": "2001-10-22", "close": 0.3375, "volume": 485848.0}, {"date": "2001-10-23", "close": 0.33, "volume": 271584.0}, {"date": "2001-10-24", "close": 0.33, "volume": 1401916.0}, {"date": "2001-10-25", "close": 0.325, "volume": 465744.0}, {"date": "2001-10-26", "close": 0.325, "volume": 353488.0}, {"date": "2001-10-29", "close": 0.325, "volume": 184000.0}, {"date": "2001-10-30", "close": 0.3325, "volume": 3696816.0}, {"date": "2001-10-31", "close": 0.3625, "volume": 78952.0}, {"date": "2001-11-01", "close": 0.3875, "volume": 56000.0}, {"date": "2001-11-02", "close": 0.38, "volume": 40600.0}, {"date": "2001-11-05", "close": 0.3875, "volume": 4000.0}, {"date": "2001-11-06", "close": 0.38, "volume": 4000.0}, {"date": "2001-11-07", "close": 0.38, "volume": 20000.0}, {"date": "2001-11-08", "close": 0.38, "volume": 62180.0}, {"date": "2001-11-12", "close": 0.3875, "volume": 50000.0}, {"date": "2001-11-13", "close": 0.4, "volume": 84000.0}, {"date": "2001-11-14", "close": 0.4025, "volume": 130440.0}, {"date": "2001-11-15", "close": 0.41, "volume": 94048.0}, {"date": "2001-11-16", "close": 0.4125, "volume": 71156.0}, {"date": "2001-11-20", "close": 0.41, "volume": 26000.0}, {"date": "2001-11-21", "close": 0.4075, "volume": 39400.0}, {"date": "2001-11-22", "close": 0.4125, "volume": 54104.0}, {"date": "2001-11-26", "close": 0.41, "volume": 90000.0}, {"date": "2001-11-28", "close": 0.4, "volume": 860960.0}, {"date": "2001-11-29", "close": 0.4, "volume": 356200.0}, {"date": "2001-11-30", "close": 0.4, "volume": 2534636.0}, {"date": "2001-12-03", "close": 0.4, "volume": 97000.0}, {"date": "2001-12-04", "close": 0.4, "volume": 96000.0}, {"date": "2001-12-05", "close": 0.41, "volume": 10400.0}, {"date": "2001-12-06", "close": 0.4, "volume": 2500000.0}, {"date": "2001-12-07", "close": 0.43, "volume": 67000.0}, {"date": "2001-12-10", "close": 0.45, "volume": 131000.0}, {"date": "2001-12-11", "close": 0.45, "volume": 66160.0}, {"date": "2001-12-12", "close": 0.45, "volume": 15160.0}, {"date": "2001-12-13", "close": 0.445, "volume": 127828.0}, {"date": "2001-12-14", "close": 0.43, "volume": 14952.0}, {"date": "2001-12-17", "close": 0.4325, "volume": 20308.0}, {"date": "2001-12-18", "close": 0.4325, "volume": 22000.0}, {"date": "2001-12-19", "close": 0.4375, "volume": 57208.0}, {"date": "2001-12-20", "close": 0.42, "volume": 4000.0}, {"date": "2001-12-21", "close": 0.425, "volume": 26352.0}, {"date": "2001-12-24", "close": 0.425, "volume": 9200.0}, {"date": "2001-12-27", "close": 0.42, "volume": 20448.0}, {"date": "2001-12-28", "close": 0.4225, "volume": 8000.0}, {"date": "2002-01-02", "close": 0.45, "volume": 72800.0}, {"date": "2002-01-03", "close": 0.45, "volume": 5480.0}, {"date": "2002-01-04", "close": 0.4375, "volume": 30800.0}, {"date": "2002-01-08", "close": 0.4375, "volume": 40000.0}, {"date": "2002-01-09", "close": 0.45, "volume": 29600.0}, {"date": "2002-01-10", "close": 0.43, "volume": 215200.0}, {"date": "2002-01-11", "close": 0.43, "volume": 87280.0}, {"date": "2002-01-14", "close": 0.425, "volume": 86000.0}, {"date": "2002-01-15", "close": 0.425, "volume": 34400.0}, {"date": "2002-01-16", "close": 0.4175, "volume": 54000.0}, {"date": "2002-01-17", "close": 0.4, "volume": 155956.0}, {"date": "2002-01-18", "close": 0.41, "volume": 39600.0}, {"date": "2002-01-21", "close": 0.4125, "volume": 12344.0}, {"date": "2002-01-22", "close": 0.415, "volume": 48800.0}, {"date": "2002-01-23", "close": 0.425, "volume": 22284.0}, {"date": "2002-01-24", "close": 0.4325, "volume": 48344.0}, {"date": "2002-01-25", "close": 0.435, "volume": 28896.0}, {"date": "2002-01-29", "close": 0.43, "volume": 33936.0}, {"date": "2002-01-30", "close": 0.45, "volume": 9200.0}, {"date": "2002-02-01", "close": 0.45, "volume": 66000.0}, {"date": "2002-02-05", "close": 0.4625, "volume": 16000.0}, {"date": "2002-02-06", "close": 0.45, "volume": 64000.0}, {"date": "2002-02-07", "close": 0.45, "volume": 20000.0}, {"date": "2002-02-08", "close": 0.45, "volume": 27200.0}, {"date": "2002-02-11", "close": 0.4375, "volume": 21280.0}, {"date": "2002-02-12", "close": 0.4625, "volume": 230000.0}, {"date": "2002-02-13", "close": 0.4625, "volume": 10716.0}, {"date": "2002-02-14", "close": 0.4625, "volume": 68400.0}, {"date": "2002-02-15", "close": 0.4675, "volume": 208604.0}, {"date": "2002-02-18", "close": 0.4725, "volume": 95780.0}, {"date": "2002-02-19", "close": 0.5, "volume": 239800.0}, {"date": "2002-02-20", "close": 0.525, "volume": 84000.0}, {"date": "2002-02-21", "close": 0.5425, "volume": 55800.0}, {"date": "2002-02-22", "close": 0.5375, "volume": 53512.0}, {"date": "2002-02-25", "close": 0.5375, "volume": 178400.0}, {"date": "2002-02-26", "close": 0.5275, "volume": 16000.0}, {"date": "2002-02-27", "close": 0.5375, "volume": 22000.0}, {"date": "2002-02-28", "close": 0.5375, "volume": 18768.0}, {"date": "2002-03-01", "close": 0.5375, "volume": 16128.0}, {"date": "2002-03-04", "close": 0.5625, "volume": 78352.0}, {"date": "2002-03-05", "close": 0.525, "volume": 668000.0}, {"date": "2002-03-07", "close": 0.5425, "volume": 55800.0}, {"date": "2002-03-11", "close": 0.5425, "volume": 30400.0}, {"date": "2002-03-12", "close": 0.5375, "volume": 16140.0}, {"date": "2002-03-13", "close": 0.5125, "volume": 20908.0}, {"date": "2002-03-14", "close": 0.525, "volume": 28000.0}, {"date": "2002-03-15", "close": 0.5125, "volume": 2000.0}, {"date": "2002-03-18", "close": 0.5125, "volume": 56620.0}, {"date": "2002-03-19", "close": 0.5025, "volume": 13132.0}, {"date": "2002-03-20", "close": 0.52, "volume": 211116.0}, {"date": "2002-03-21", "close": 0.535, "volume": 4668.0}, {"date": "2002-03-22", "close": 0.52, "volume": 8000.0}, {"date": "2002-03-25", "close": 0.52, "volume": 4552.0}, {"date": "2002-03-26", "close": 0.52, "volume": 20208.0}, {"date": "2002-03-28", "close": 0.52, "volume": 14112.0}, {"date": "2002-04-02", "close": 0.52, "volume": 41952.0}, {"date": "2002-04-03", "close": 0.525, "volume": 30280.0}, {"date": "2002-04-04", "close": 0.5375, "volume": 63800.0}, {"date": "2002-04-05", "close": 0.525, "volume": 43800.0}, {"date": "2002-04-09", "close": 0.535, "volume": 18000.0}, {"date": "2002-04-10", "close": 0.545, "volume": 61000.0}, {"date": "2002-04-11", "close": 0.555, "volume": 52500.0}, {"date": "2002-04-12", "close": 0.555, "volume": 33460.0}, {"date": "2002-04-15", "close": 0.565, "volume": 187108.0}, {"date": "2002-04-16", "close": 0.5625, "volume": 43800.0}, {"date": "2002-04-17", "close": 0.5575, "volume": 21360.0}, {"date": "2002-04-18", "close": 0.555, "volume": 81960.0}, {"date": "2002-04-19", "close": 0.555, "volume": 40000.0}, {"date": "2002-04-22", "close": 0.555, "volume": 3868.0}, {"date": "2002-04-23", "close": 0.555, "volume": 43300.0}, {"date": "2002-04-24", "close": 0.6, "volume": 62756.0}, {"date": "2002-04-26", "close": 0.5875, "volume": 60000.0}, {"date": "2002-04-29", "close": 0.6, "volume": 33080.0}, {"date": "2002-04-30", "close": 0.63, "volume": 44000.0}, {"date": "2002-05-01", "close": 0.65, "volume": 36000.0}, {"date": "2002-05-02", "close": 0.6875, "volume": 60400.0}, {"date": "2002-05-03", "close": 0.6425, "volume": 40592.0}, {"date": "2002-05-06", "close": 0.63, "volume": 147236.0}, {"date": "2002-05-07", "close": 0.6125, "volume": 125000.0}, {"date": "2002-05-08", "close": 0.635, "volume": 14000.0}, {"date": "2002-05-09", "close": 0.6375, "volume": 56000.0}, {"date": "2002-05-10", "close": 0.6375, "volume": 123480.0}, {"date": "2002-05-13", "close": 0.6375, "volume": 67840.0}, {"date": "2002-05-14", "close": 0.63, "volume": 29600.0}, {"date": "2002-05-15", "close": 0.645, "volume": 233472.0}, {"date": "2002-05-16", "close": 0.645, "volume": 74044.0}, {"date": "2002-05-17", "close": 0.645, "volume": 181756.0}, {"date": "2002-05-20", "close": 0.6625, "volume": 236216.0}, {"date": "2002-05-21", "close": 0.66, "volume": 23000.0}, {"date": "2002-05-22", "close": 0.6625, "volume": 169692.0}, {"date": "2002-05-23", "close": 0.69, "volume": 257520.0}, {"date": "2002-05-24", "close": 0.6975, "volume": 47176.0}, {"date": "2002-05-27", "close": 0.6925, "volume": 53392.0}, {"date": "2002-05-28", "close": 0.69, "volume": 2720.0}, {"date": "2002-05-29", "close": 0.665, "volume": 31160.0}, {"date": "2002-05-31", "close": 0.65, "volume": 89740.0}, {"date": "2002-06-03", "close": 0.6725, "volume": 58888.0}, {"date": "2002-06-04", "close": 0.655, "volume": 7972.0}, {"date": "2002-06-05", "close": 0.6625, "volume": 5768.0}, {"date": "2002-06-06", "close": 0.6625, "volume": 52364.0}, {"date": "2002-06-07", "close": 0.6625, "volume": 4955856.0}, {"date": "2002-06-11", "close": 0.655, "volume": 17200.0}, {"date": "2002-06-12", "close": 0.6525, "volume": 25600.0}, {"date": "2002-06-13", "close": 0.6525, "volume": 18632.0}, {"date": "2002-06-14", "close": 0.65, "volume": 52668.0}, {"date": "2002-06-17", "close": 0.65, "volume": 17332.0}, {"date": "2002-06-19", "close": 0.65, "volume": 8000.0}, {"date": "2002-06-20", "close": 0.625, "volume": 6000.0}, {"date": "2002-06-21", "close": 0.625, "volume": 1244.0}, {"date": "2002-06-24", "close": 0.5875, "volume": 30116.0}, {"date": "2002-06-25", "close": 0.615, "volume": 49124.0}, {"date": "2002-06-26", "close": 0.605, "volume": 120088.0}, {"date": "2002-06-27", "close": 0.6175, "volume": 64000.0}, {"date": "2002-06-28", "close": 0.6375, "volume": 145904.0}, {"date": "2002-07-01", "close": 0.615, "volume": 7000.0}, {"date": "2002-07-04", "close": 0.625, "volume": 28000.0}, {"date": "2002-07-05", "close": 0.625, "volume": 80380.0}, {"date": "2002-07-08", "close": 0.615, "volume": 6000.0}, {"date": "2002-07-09", "close": 0.625, "volume": 164820.0}, {"date": "2002-07-10", "close": 0.625, "volume": 8000.0}, {"date": "2002-07-11", "close": 0.6125, "volume": 4500.0}, {"date": "2002-07-12", "close": 0.615, "volume": 10000.0}, {"date": "2002-07-16", "close": 0.6, "volume": 16600.0}, {"date": "2002-07-17", "close": 0.6125, "volume": 37532.0}, {"date": "2002-07-18", "close": 0.62, "volume": 27300.0}, {"date": "2002-07-19", "close": 0.6125, "volume": 9008.0}, {"date": "2002-07-22", "close": 0.5775, "volume": 15840.0}, {"date": "2002-07-23", "close": 0.5775, "volume": 28000.0}, {"date": "2002-07-25", "close": 0.6, "volume": 57604.0}, {"date": "2002-07-26", "close": 0.59, "volume": 9600.0}, {"date": "2002-07-29", "close": 0.5925, "volume": 21760.0}, {"date": "2002-07-30", "close": 0.6, "volume": 6400.0}, {"date": "2002-07-31", "close": 0.5925, "volume": 22700.0}, {"date": "2002-08-01", "close": 0.595, "volume": 26000.0}, {"date": "2002-08-05", "close": 0.5925, "volume": 2000.0}, {"date": "2002-08-06", "close": 0.5925, "volume": 1140.0}, {"date": "2002-08-07", "close": 0.575, "volume": 1018152.0}, {"date": "2002-08-08", "close": 0.5875, "volume": 90860.0}, {"date": "2002-08-09", "close": 0.6, "volume": 91744.0}, {"date": "2002-08-12", "close": 0.6125, "volume": 90400.0}, {"date": "2002-08-13", "close": 0.63, "volume": 10800.0}, {"date": "2002-08-15", "close": 0.6125, "volume": 65200.0}, {"date": "2002-08-16", "close": 0.6125, "volume": 14000.0}, {"date": "2002-08-21", "close": 0.6125, "volume": 33952.0}, {"date": "2002-08-22", "close": 0.6225, "volume": 44000.0}, {"date": "2002-08-23", "close": 0.6625, "volume": 84908.0}, {"date": "2002-08-26", "close": 0.6625, "volume": 62800.0}, {"date": "2002-08-27", "close": 0.7125, "volume": 124960.0}, {"date": "2002-08-28", "close": 0.7125, "volume": 121028.0}, {"date": "2002-08-29", "close": 0.6625, "volume": 39960.0}, {"date": "2002-08-30", "close": 0.7125, "volume": 537528.0}, {"date": "2002-09-02", "close": 0.7125, "volume": 8400.0}, {"date": "2002-09-04", "close": 0.7125, "volume": 18240.0}, {"date": "2002-09-05", "close": 0.7125, "volume": 39600.0}, {"date": "2002-09-06", "close": 0.7125, "volume": 29140.0}, {"date": "2002-09-09", "close": 0.7, "volume": 17288.0}, {"date": "2002-09-10", "close": 0.7, "volume": 1440.0}, {"date": "2002-09-11", "close": 0.7125, "volume": 7200.0}, {"date": "2002-09-12", "close": 0.715, "volume": 44000.0}, {"date": "2002-09-13", "close": 0.7, "volume": 39064.0}, {"date": "2002-09-16", "close": 0.71, "volume": 31200.0}, {"date": "2002-09-17", "close": 0.6875, "volume": 26028.0}, {"date": "2002-09-19", "close": 0.69, "volume": 2000.0}, {"date": "2002-09-20", "close": 0.6975, "volume": 20688.0}, {"date": "2002-09-23", "close": 0.69, "volume": 12400.0}, {"date": "2002-09-24", "close": 0.6875, "volume": 6772.0}, {"date": "2002-09-25", "close": 0.6775, "volume": 2600.0}, {"date": "2002-09-27", "close": 0.67, "volume": 24240.0}, {"date": "2002-09-30", "close": 0.625, "volume": 109312.0}, {"date": "2002-10-01", "close": 0.65, "volume": 202640.0}, {"date": "2002-10-04", "close": 0.6375, "volume": 29216.0}, {"date": "2002-10-07", "close": 0.6275, "volume": 4400.0}, {"date": "2002-10-08", "close": 0.625, "volume": 52004.0}, {"date": "2002-10-10", "close": 0.625, "volume": 72000.0}, {"date": "2002-10-11", "close": 0.6575, "volume": 210600.0}, {"date": "2002-10-14", "close": 0.65, "volume": 14840.0}, {"date": "2002-10-15", "close": 0.6425, "volume": 17176.0}, {"date": "2002-10-17", "close": 0.6575, "volume": 800.0}, {"date": "2002-10-18", "close": 0.6575, "volume": 51200.0}, {"date": "2002-10-22", "close": 0.6725, "volume": 14880.0}, {"date": "2002-10-24", "close": 0.6725, "volume": 26480.0}, {"date": "2002-10-25", "close": 0.6675, "volume": 4000.0}, {"date": "2002-10-29", "close": 0.6675, "volume": 16000.0}, {"date": "2002-10-30", "close": 0.6675, "volume": 5480.0}, {"date": "2002-10-31", "close": 0.675, "volume": 3200.0}, {"date": "2002-11-01", "close": 0.67, "volume": 134180.0}, {"date": "2002-11-04", "close": 0.675, "volume": 2033400.0}, {"date": "2002-11-05", "close": 0.67, "volume": 4000.0}, {"date": "2002-11-07", "close": 0.67, "volume": 76920.0}, {"date": "2002-11-08", "close": 0.675, "volume": 3973256.0}, {"date": "2002-11-11", "close": 0.6825, "volume": 26060.0}, {"date": "2002-11-12", "close": 0.6625, "volume": 45940.0}, {"date": "2002-11-13", "close": 0.675, "volume": 9228.0}, {"date": "2002-11-14", "close": 0.675, "volume": 14800.0}, {"date": "2002-11-15", "close": 0.7, "volume": 37812.0}, {"date": "2002-11-18", "close": 0.7025, "volume": 25580.0}, {"date": "2002-11-19", "close": 0.7, "volume": 36800.0}, {"date": "2002-11-20", "close": 0.7025, "volume": 43720.0}, {"date": "2002-11-21", "close": 0.7075, "volume": 1600.0}, {"date": "2002-11-25", "close": 0.7025, "volume": 10936.0}, {"date": "2002-11-26", "close": 0.7, "volume": 204000.0}, {"date": "2002-11-27", "close": 0.725, "volume": 57620.0}, {"date": "2002-11-28", "close": 0.735, "volume": 20380.0}, {"date": "2002-11-29", "close": 0.735, "volume": 104064.0}, {"date": "2002-12-02", "close": 0.7375, "volume": 30800.0}, {"date": "2002-12-04", "close": 0.6925, "volume": 21176.0}, {"date": "2002-12-05", "close": 0.7, "volume": 8000.0}, {"date": "2002-12-06", "close": 0.6875, "volume": 196000.0}, {"date": "2002-12-09", "close": 0.7, "volume": 51120.0}, {"date": "2002-12-10", "close": 0.7, "volume": 80.0}, {"date": "2002-12-11", "close": 0.7, "volume": 52000.0}, {"date": "2002-12-12", "close": 0.7, "volume": 4600.0}, {"date": "2002-12-13", "close": 0.6875, "volume": 138000.0}, {"date": "2002-12-17", "close": 0.675, "volume": 110112.0}, {"date": "2002-12-18", "close": 0.6875, "volume": 100000.0}, {"date": "2002-12-19", "close": 0.7, "volume": 12800.0}, {"date": "2002-12-20", "close": 0.7, "volume": 49188.0}, {"date": "2002-12-23", "close": 0.7075, "volume": 20000.0}, {"date": "2002-12-24", "close": 0.705, "volume": 208800.0}, {"date": "2002-12-27", "close": 0.7025, "volume": 4800.0}, {"date": "2002-12-30", "close": 0.7125, "volume": 22612.0}, {"date": "2002-12-31", "close": 0.7025, "volume": 8000.0}, {"date": "2003-01-02", "close": 0.72, "volume": 8000.0}, {"date": "2003-01-03", "close": 0.7175, "volume": 18636.0}, {"date": "2003-01-06", "close": 0.7425, "volume": 56508.0}, {"date": "2003-01-07", "close": 0.7375, "volume": 80000.0}, {"date": "2003-01-08", "close": 0.7375, "volume": 74000.0}, {"date": "2003-01-09", "close": 0.7375, "volume": 6200.0}, {"date": "2003-01-10", "close": 0.75, "volume": 46400.0}, {"date": "2003-01-14", "close": 0.775, "volume": 38880.0}, {"date": "2003-01-15", "close": 0.78, "volume": 164212.0}, {"date": "2003-01-16", "close": 0.7975, "volume": 62160.0}, {"date": "2003-01-17", "close": 0.8, "volume": 27240.0}, {"date": "2003-01-20", "close": 0.795, "volume": 1752.0}, {"date": "2003-01-21", "close": 0.7925, "volume": 25048.0}, {"date": "2003-01-22", "close": 0.8025, "volume": 32472.0}, {"date": "2003-01-23", "close": 0.8125, "volume": 48172.0}, {"date": "2003-01-24", "close": 0.8125, "volume": 21400.0}, {"date": "2003-01-28", "close": 0.8125, "volume": 20636.0}, {"date": "2003-01-29", "close": 0.7925, "volume": 5668.0}, {"date": "2003-01-30", "close": 0.7875, "volume": 8000.0}, {"date": "2003-01-31", "close": 0.775, "volume": 416000.0}, {"date": "2003-02-03", "close": 0.775, "volume": 35740.0}, {"date": "2003-02-04", "close": 0.8, "volume": 64772.0}, {"date": "2003-02-05", "close": 0.8, "volume": 2576.0}, {"date": "2003-02-06", "close": 0.8, "volume": 16000.0}, {"date": "2003-02-07", "close": 0.8, "volume": 22624.0}, {"date": "2003-02-11", "close": 0.7875, "volume": 10400.0}, {"date": "2003-02-12", "close": 0.8, "volume": 114672.0}, {"date": "2003-02-13", "close": 0.825, "volume": 15200.0}, {"date": "2003-02-14", "close": 0.85, "volume": 116600.0}, {"date": "2003-02-17", "close": 0.8725, "volume": 123200.0}, {"date": "2003-02-18", "close": 0.855, "volume": 33400.0}, {"date": "2003-02-19", "close": 0.8375, "volume": 35200.0}, {"date": "2003-02-20", "close": 0.85, "volume": 16800.0}, {"date": "2003-02-21", "close": 0.8625, "volume": 1137964.0}, {"date": "2003-02-24", "close": 0.8475, "volume": 521964.0}, {"date": "2003-02-25", "close": 0.85, "volume": 156448.0}, {"date": "2003-02-26", "close": 0.855, "volume": 64220.0}, {"date": "2003-02-27", "close": 0.875, "volume": 57920.0}, {"date": "2003-02-28", "close": 0.88, "volume": 84080.0}, {"date": "2003-03-03", "close": 0.8875, "volume": 119400.0}, {"date": "2003-03-04", "close": 0.875, "volume": 66088.0}, {"date": "2003-03-05", "close": 0.85, "volume": 12160.0}, {"date": "2003-03-06", "close": 0.8375, "volume": 61640.0}, {"date": "2003-03-07", "close": 0.8375, "volume": 19852.0}, {"date": "2003-03-10", "close": 0.82, "volume": 21400.0}, {"date": "2003-03-11", "close": 0.82, "volume": 51044.0}, {"date": "2003-03-13", "close": 0.82, "volume": 13276.0}, {"date": "2003-03-14", "close": 0.815, "volume": 12000.0}, {"date": "2003-03-17", "close": 0.8, "volume": 3920.0}, {"date": "2003-03-18", "close": 0.805, "volume": 15120.0}, {"date": "2003-03-19", "close": 0.8125, "volume": 4000.0}, {"date": "2003-03-20", "close": 0.825, "volume": 107204.0}, {"date": "2003-03-24", "close": 0.845, "volume": 213520.0}, {"date": "2003-03-25", "close": 0.8625, "volume": 8000.0}, {"date": "2003-03-26", "close": 0.875, "volume": 16800.0}, {"date": "2003-03-27", "close": 0.875, "volume": 12000.0}, {"date": "2003-03-28", "close": 0.875, "volume": 50844.0}, {"date": "2003-04-01", "close": 0.85, "volume": 11280.0}, {"date": "2003-04-03", "close": 0.8375, "volume": 10000.0}, {"date": "2003-04-04", "close": 0.85, "volume": 12000.0}, {"date": "2003-04-07", "close": 0.84, "volume": 42040.0}, {"date": "2003-04-09", "close": 0.84, "volume": 13000.0}, {"date": "2003-04-10", "close": 0.845, "volume": 23716.0}, {"date": "2003-04-14", "close": 0.8375, "volume": 160200.0}, {"date": "2003-04-15", "close": 0.8375, "volume": 8000.0}, {"date": "2003-04-17", "close": 0.8425, "volume": 61200.0}, {"date": "2003-04-22", "close": 0.875, "volume": 140000.0}, {"date": "2003-04-23", "close": 0.875, "volume": 447048.0}, {"date": "2003-04-28", "close": 0.875, "volume": 241676.0}, {"date": "2003-04-29", "close": 0.9, "volume": 51404.0}, {"date": "2003-04-30", "close": 0.9, "volume": 55092.0}, {"date": "2003-05-01", "close": 0.9125, "volume": 8600.0}, {"date": "2003-05-02", "close": 0.925, "volume": 27892.0}, {"date": "2003-05-05", "close": 0.925, "volume": 10800.0}, {"date": "2003-05-06", "close": 0.925, "volume": 31200.0}, {"date": "2003-05-07", "close": 0.9375, "volume": 8000.0}, {"date": "2003-05-08", "close": 0.925, "volume": 216000.0}, {"date": "2003-05-09", "close": 0.925, "volume": 278400.0}, {"date": "2003-05-12", "close": 0.925, "volume": 20000.0}, {"date": "2003-05-13", "close": 0.925, "volume": 52000.0}, {"date": "2003-05-14", "close": 0.925, "volume": 11200.0}, {"date": "2003-05-15", "close": 0.89, "volume": 16000.0}, {"date": "2003-05-19", "close": 0.9, "volume": 12940.0}, {"date": "2003-05-20", "close": 0.9125, "volume": 11140.0}, {"date": "2003-05-21", "close": 0.9, "volume": 50620.0}, {"date": "2003-05-22", "close": 0.905, "volume": 7856.0}, {"date": "2003-05-26", "close": 0.905, "volume": 24540.0}, {"date": "2003-05-27", "close": 0.9, "volume": 24000.0}, {"date": "2003-05-28", "close": 0.905, "volume": 37780.0}, {"date": "2003-05-29", "close": 0.9, "volume": 6800.0}, {"date": "2003-05-30", "close": 0.8975, "volume": 22400.0}, {"date": "2003-06-02", "close": 0.895, "volume": 16880.0}, {"date": "2003-06-03", "close": 0.895, "volume": 680.0}, {"date": "2003-06-04", "close": 0.9125, "volume": 56200.0}, {"date": "2003-06-05", "close": 0.9, "volume": 8000.0}, {"date": "2003-06-06", "close": 0.9125, "volume": 22600.0}, {"date": "2003-06-10", "close": 0.9, "volume": 8000.0}, {"date": "2003-06-11", "close": 0.9, "volume": 16000.0}, {"date": "2003-06-12", "close": 0.9, "volume": 23200.0}, {"date": "2003-06-13", "close": 0.9, "volume": 16600.0}, {"date": "2003-06-17", "close": 0.9, "volume": 110740.0}, {"date": "2003-06-18", "close": 0.905, "volume": 74000.0}, {"date": "2003-06-19", "close": 0.9375, "volume": 76000.0}, {"date": "2003-06-20", "close": 0.925, "volume": 21332.0}, {"date": "2003-06-24", "close": 0.925, "volume": 4000.0}, {"date": "2003-06-25", "close": 0.9375, "volume": 34000.0}, {"date": "2003-06-26", "close": 0.95, "volume": 24000.0}, {"date": "2003-06-27", "close": 0.93, "volume": 33600.0}, {"date": "2003-06-30", "close": 0.9475, "volume": 35400.0}, {"date": "2003-07-01", "close": 0.9375, "volume": 35760.0}, {"date": "2003-07-02", "close": 0.93, "volume": 119328.0}, {"date": "2003-07-03", "close": 0.925, "volume": 123720.0}, {"date": "2003-07-08", "close": 0.9375, "volume": 9280.0}, {"date": "2003-07-10", "close": 0.935, "volume": 122600.0}, {"date": "2003-07-11", "close": 0.915, "volume": 8000.0}, {"date": "2003-07-15", "close": 0.9175, "volume": 11708.0}, {"date": "2003-07-16", "close": 0.935, "volume": 6800.0}, {"date": "2003-07-17", "close": 0.945, "volume": 20320.0}, {"date": "2003-07-18", "close": 0.95, "volume": 22972.0}, {"date": "2003-07-21", "close": 0.9625, "volume": 21600.0}, {"date": "2003-07-22", "close": 0.95, "volume": 29600.0}, {"date": "2003-07-23", "close": 0.95, "volume": 11996.0}, {"date": "2003-07-24", "close": 0.9675, "volume": 7200.0}, {"date": "2003-07-25", "close": 0.9675, "volume": 13000.0}, {"date": "2003-07-28", "close": 0.95, "volume": 8000.0}, {"date": "2003-07-30", "close": 0.9575, "volume": 2402000.0}, {"date": "2003-07-31", "close": 0.9625, "volume": 62800.0}, {"date": "2003-08-01", "close": 0.975, "volume": 67508.0}, {"date": "2003-08-04", "close": 1.0, "volume": 20000.0}, {"date": "2003-08-06", "close": 1.05, "volume": 65400.0}, {"date": "2003-08-07", "close": 1.0425, "volume": 27400.0}, {"date": "2003-08-08", "close": 1.0425, "volume": 16000.0}, {"date": "2003-08-11", "close": 1.025, "volume": 52000.0}, {"date": "2003-08-12", "close": 1.02, "volume": 12112.0}, {"date": "2003-08-13", "close": 1.0, "volume": 83508.0}, {"date": "2003-08-14", "close": 1.0125, "volume": 12000.0}, {"date": "2003-08-15", "close": 1.025, "volume": 4000.0}, {"date": "2003-08-18", "close": 1.0175, "volume": 16320.0}, {"date": "2003-08-19", "close": 1.025, "volume": 58832.0}, {"date": "2003-08-20", "close": 1.05, "volume": 34180.0}, {"date": "2003-08-21", "close": 1.075, "volume": 63916.0}, {"date": "2003-08-22", "close": 1.125, "volume": 180920.0}, {"date": "2003-08-25", "close": 1.1125, "volume": 98632.0}, {"date": "2003-08-26", "close": 1.0875, "volume": 48000.0}, {"date": "2003-08-27", "close": 1.125, "volume": 12000.0}, {"date": "2003-08-28", "close": 1.135, "volume": 13892.0}, {"date": "2003-08-29", "close": 1.1375, "volume": 24640.0}, {"date": "2003-09-01", "close": 1.1025, "volume": 330080.0}, {"date": "2003-09-02", "close": 1.1175, "volume": 15808.0}, {"date": "2003-09-03", "close": 1.125, "volume": 19040.0}, {"date": "2003-09-04", "close": 1.1375, "volume": 21000.0}, {"date": "2003-09-05", "close": 1.11, "volume": 51000.0}, {"date": "2003-09-08", "close": 1.135, "volume": 47200.0}, {"date": "2003-09-09", "close": 1.125, "volume": 22292.0}, {"date": "2003-09-10", "close": 1.1325, "volume": 33376.0}, {"date": "2003-09-11", "close": 1.125, "volume": 4720.0}, {"date": "2003-09-12", "close": 1.1125, "volume": 23188.0}, {"date": "2003-09-15", "close": 1.11, "volume": 12600.0}, {"date": "2003-09-16", "close": 1.1025, "volume": 1718000.0}, {"date": "2003-09-17", "close": 1.125, "volume": 14020.0}, {"date": "2003-09-18", "close": 1.125, "volume": 27200.0}, {"date": "2003-09-22", "close": 1.1225, "volume": 47240.0}, {"date": "2003-09-23", "close": 1.125, "volume": 24112.0}, {"date": "2003-09-24", "close": 1.1175, "volume": 435200.0}, {"date": "2003-09-25", "close": 1.1175, "volume": 581276.0}, {"date": "2003-09-26", "close": 1.125, "volume": 30800.0}, {"date": "2003-09-29", "close": 1.1275, "volume": 4000.0}, {"date": "2003-09-30", "close": 1.1325, "volume": 25200.0}, {"date": "2003-10-01", "close": 1.13, "volume": 22000.0}, {"date": "2003-10-02", "close": 1.1325, "volume": 64240.0}, {"date": "2003-10-03", "close": 1.1375, "volume": 48608.0}, {"date": "2003-10-06", "close": 1.175, "volume": 68940.0}, {"date": "2003-10-07", "close": 1.225, "volume": 49420.0}, {"date": "2003-10-08", "close": 1.225, "volume": 47640.0}, {"date": "2003-10-09", "close": 1.2125, "volume": 80176.0}, {"date": "2003-10-10", "close": 1.2, "volume": 6522880.0}, {"date": "2003-10-13", "close": 1.2, "volume": 201648.0}, {"date": "2003-10-14", "close": 1.175, "volume": 184144.0}, {"date": "2003-10-15", "close": 1.16, "volume": 223156.0}, {"date": "2003-10-16", "close": 1.125, "volume": 205832.0}, {"date": "2003-10-17", "close": 1.1275, "volume": 294016.0}, {"date": "2003-10-20", "close": 1.1225, "volume": 136908.0}, {"date": "2003-10-21", "close": 1.1175, "volume": 166092.0}, {"date": "2003-10-22", "close": 1.12, "volume": 219348.0}, {"date": "2003-10-23", "close": 1.12, "volume": 1067604.0}, {"date": "2003-10-24", "close": 1.12, "volume": 874992.0}, {"date": "2003-10-27", "close": 1.12, "volume": 493280.0}, {"date": "2003-10-28", "close": 1.12, "volume": 132400.0}, {"date": "2003-10-29", "close": 1.12, "volume": 214200.0}, {"date": "2003-10-30", "close": 1.1225, "volume": 141552.0}, {"date": "2003-10-31", "close": 1.1575, "volume": 232512.0}, {"date": "2003-11-03", "close": 1.1875, "volume": 309756.0}, {"date": "2003-11-04", "close": 1.1875, "volume": 220800.0}, {"date": "2003-11-05", "close": 1.2, "volume": 115104.0}, {"date": "2003-11-06", "close": 1.2, "volume": 88768.0}, {"date": "2003-11-07", "close": 1.2025, "volume": 42036.0}, {"date": "2003-11-10", "close": 1.22, "volume": 199276.0}, {"date": "2003-11-11", "close": 1.225, "volume": 217264.0}, {"date": "2003-11-12", "close": 1.22, "volume": 253376.0}, {"date": "2003-11-13", "close": 1.2225, "volume": 74000.0}, {"date": "2003-11-14", "close": 1.22, "volume": 89000.0}, {"date": "2003-11-17", "close": 1.22, "volume": 842704.0}, {"date": "2003-11-18", "close": 1.205, "volume": 211912.0}, {"date": "2003-11-19", "close": 1.2025, "volume": 97276.0}, {"date": "2003-11-20", "close": 1.19, "volume": 53600.0}, {"date": "2003-11-21", "close": 1.19, "volume": 12576.0}, {"date": "2003-11-24", "close": 1.1625, "volume": 91392.0}, {"date": "2003-11-25", "close": 1.175, "volume": 62796.0}, {"date": "2003-11-26", "close": 1.18, "volume": 174696.0}, {"date": "2003-11-27", "close": 1.1875, "volume": 81772.0}, {"date": "2003-11-28", "close": 1.175, "volume": 74640.0}, {"date": "2003-12-01", "close": 1.1375, "volume": 142092.0}, {"date": "2003-12-02", "close": 1.125, "volume": 36184.0}, {"date": "2003-12-03", "close": 1.125, "volume": 628348.0}, {"date": "2003-12-04", "close": 1.125, "volume": 45280.0}, {"date": "2003-12-05", "close": 1.1375, "volume": 508900.0}, {"date": "2003-12-08", "close": 1.125, "volume": 66228.0}, {"date": "2003-12-09", "close": 1.1375, "volume": 3200.0}, {"date": "2003-12-10", "close": 1.125, "volume": 27004.0}, {"date": "2003-12-11", "close": 1.125, "volume": 49028.0}, {"date": "2003-12-12", "close": 1.1475, "volume": 232800.0}, {"date": "2003-12-15", "close": 1.15, "volume": 47880.0}, {"date": "2003-12-16", "close": 1.155, "volume": 8400.0}, {"date": "2003-12-17", "close": 1.1375, "volume": 1728768.0}, {"date": "2003-12-18", "close": 1.125, "volume": 59600.0}, {"date": "2003-12-19", "close": 1.1375, "volume": 71700.0}, {"date": "2003-12-22", "close": 1.145, "volume": 12680.0}, {"date": "2003-12-23", "close": 1.1375, "volume": 6000.0}, {"date": "2003-12-24", "close": 1.1275, "volume": 20000.0}, {"date": "2003-12-29", "close": 1.125, "volume": 75356.0}, {"date": "2003-12-30", "close": 1.15, "volume": 110000.0}, {"date": "2003-12-31", "close": 1.1375, "volume": 26000.0}, {"date": "2004-01-02", "close": 1.13, "volume": 32000.0}, {"date": "2004-01-05", "close": 1.13, "volume": 130080.0}, {"date": "2004-01-06", "close": 1.13, "volume": 460800.0}, {"date": "2004-01-07", "close": 1.1275, "volume": 71580.0}, {"date": "2004-01-08", "close": 1.1575, "volume": 121572.0}, {"date": "2004-01-09", "close": 1.17, "volume": 18616.0}, {"date": "2004-01-12", "close": 1.1775, "volume": 59960.0}, {"date": "2004-01-13", "close": 1.1925, "volume": 104000.0}, {"date": "2004-01-14", "close": 1.1825, "volume": 22000.0}, {"date": "2004-01-15", "close": 1.19, "volume": 49320.0}, {"date": "2004-01-16", "close": 1.19, "volume": 15280.0}, {"date": "2004-01-19", "close": 1.1675, "volume": 24280.0}, {"date": "2004-01-20", "close": 1.1825, "volume": 38000.0}, {"date": "2004-01-21", "close": 1.1775, "volume": 21336.0}, {"date": "2004-01-22", "close": 1.18, "volume": 74200.0}, {"date": "2004-01-23", "close": 1.175, "volume": 336084.0}, {"date": "2004-01-27", "close": 1.1825, "volume": 59600.0}, {"date": "2004-01-28", "close": 1.1775, "volume": 20064.0}, {"date": "2004-01-29", "close": 1.1825, "volume": 803664.0}, {"date": "2004-01-30", "close": 1.1675, "volume": 32480.0}, {"date": "2004-02-02", "close": 1.15, "volume": 1151448.0}, {"date": "2004-02-03", "close": 1.1375, "volume": 148940.0}, {"date": "2004-02-04", "close": 1.1375, "volume": 71604.0}, {"date": "2004-02-05", "close": 1.145, "volume": 1674856.0}, {"date": "2004-02-06", "close": 1.1375, "volume": 845300.0}, {"date": "2004-02-09", "close": 1.1425, "volume": 112000.0}, {"date": "2004-02-10", "close": 1.1375, "volume": 20600.0}, {"date": "2004-02-11", "close": 1.145, "volume": 57820.0}, {"date": "2004-02-12", "close": 1.1375, "volume": 385960.0}, {"date": "2004-02-13", "close": 1.1325, "volume": 77140.0}, {"date": "2004-02-16", "close": 1.1475, "volume": 27500.0}, {"date": "2004-02-17", "close": 1.15, "volume": 70200.0}, {"date": "2004-02-18", "close": 1.18, "volume": 180788.0}, {"date": "2004-02-19", "close": 1.225, "volume": 384352.0}, {"date": "2004-02-20", "close": 1.2125, "volume": 170072.0}, {"date": "2004-02-23", "close": 1.23, "volume": 223100.0}, {"date": "2004-02-24", "close": 1.225, "volume": 141600.0}, {"date": "2004-02-25", "close": 1.2225, "volume": 63740.0}, {"date": "2004-02-26", "close": 1.2275, "volume": 93272.0}, {"date": "2004-02-27", "close": 1.2325, "volume": 260932.0}, {"date": "2004-03-01", "close": 1.2025, "volume": 69764.0}, {"date": "2004-03-02", "close": 1.2075, "volume": 31476.0}, {"date": "2004-03-03", "close": 1.215, "volume": 35600.0}, {"date": "2004-03-04", "close": 1.22, "volume": 28600.0}, {"date": "2004-03-05", "close": 1.2375, "volume": 45868.0}, {"date": "2004-03-08", "close": 1.25, "volume": 62424.0}, {"date": "2004-03-09", "close": 1.2675, "volume": 1158812.0}, {"date": "2004-03-10", "close": 1.29, "volume": 126360.0}, {"date": "2004-03-11", "close": 1.29, "volume": 109120.0}, {"date": "2004-03-12", "close": 1.2625, "volume": 30336.0}, {"date": "2004-03-15", "close": 1.275, "volume": 47564.0}, {"date": "2004-03-16", "close": 1.28, "volume": 63000.0}, {"date": "2004-03-17", "close": 1.3, "volume": 131300.0}, {"date": "2004-03-18", "close": 1.3125, "volume": 51800.0}, {"date": "2004-03-19", "close": 1.3, "volume": 498080.0}, {"date": "2004-03-22", "close": 1.3, "volume": 247056.0}, {"date": "2004-03-23", "close": 1.305, "volume": 52464.0}, {"date": "2004-03-24", "close": 1.3375, "volume": 96036.0}, {"date": "2004-03-25", "close": 1.345, "volume": 76700.0}, {"date": "2004-03-26", "close": 1.345, "volume": 86300.0}, {"date": "2004-03-29", "close": 1.325, "volume": 44320.0}, {"date": "2004-03-30", "close": 1.3075, "volume": 81468.0}, {"date": "2004-03-31", "close": 1.325, "volume": 78000.0}, {"date": "2004-04-01", "close": 1.325, "volume": 207580.0}, {"date": "2004-04-02", "close": 1.315, "volume": 79928.0}, {"date": "2004-04-05", "close": 1.315, "volume": 102020.0}, {"date": "2004-04-06", "close": 1.3175, "volume": 4858520.0}, {"date": "2004-04-07", "close": 1.3225, "volume": 22400.0}, {"date": "2004-04-08", "close": 1.35, "volume": 8000.0}, {"date": "2004-04-13", "close": 1.3625, "volume": 165800.0}, {"date": "2004-04-14", "close": 1.41, "volume": 26260.0}, {"date": "2004-04-15", "close": 1.475, "volume": 229472.0}, {"date": "2004-04-16", "close": 1.4375, "volume": 288392.0}, {"date": "2004-04-19", "close": 1.425, "volume": 190316.0}, {"date": "2004-04-20", "close": 1.43, "volume": 22408.0}, {"date": "2004-04-21", "close": 1.4225, "volume": 15120.0}, {"date": "2004-04-22", "close": 1.4225, "volume": 61880.0}, {"date": "2004-04-23", "close": 1.4375, "volume": 53740.0}, {"date": "2004-04-26", "close": 1.45, "volume": 28928.0}, {"date": "2004-04-27", "close": 1.4275, "volume": 37540.0}, {"date": "2004-04-28", "close": 1.4475, "volume": 28600.0}, {"date": "2004-04-29", "close": 1.45, "volume": 102656.0}, {"date": "2004-04-30", "close": 1.45, "volume": 60920.0}, {"date": "2004-05-03", "close": 1.4525, "volume": 108184.0}, {"date": "2004-05-04", "close": 1.4575, "volume": 86000.0}, {"date": "2004-05-05", "close": 1.475, "volume": 163128.0}, {"date": "2004-05-06", "close": 1.495, "volume": 46556.0}, {"date": "2004-05-07", "close": 1.525, "volume": 365616.0}, {"date": "2004-05-10", "close": 1.5, "volume": 93628.0}, {"date": "2004-05-11", "close": 1.45, "volume": 36764.0}, {"date": "2004-05-12", "close": 1.4, "volume": 121520.0}, {"date": "2004-05-13", "close": 1.4, "volume": 52280.0}, {"date": "2004-05-14", "close": 1.4, "volume": 45256.0}, {"date": "2004-05-17", "close": 1.41, "volume": 28000.0}, {"date": "2004-05-18", "close": 1.3875, "volume": 152100.0}, {"date": "2004-05-19", "close": 1.4, "volume": 109568.0}, {"date": "2004-05-20", "close": 1.4125, "volume": 19656.0}, {"date": "2004-05-21", "close": 1.4125, "volume": 15864.0}, {"date": "2004-05-24", "close": 1.4, "volume": 49684.0}, {"date": "2004-05-25", "close": 1.4, "volume": 53000.0}, {"date": "2004-05-26", "close": 1.4, "volume": 40000.0}, {"date": "2004-05-27", "close": 1.4, "volume": 405480.0}, {"date": "2004-05-28", "close": 1.3875, "volume": 48904.0}, {"date": "2004-05-31", "close": 1.375, "volume": 187444.0}, {"date": "2004-06-01", "close": 1.375, "volume": 40280.0}, {"date": "2004-06-02", "close": 1.39, "volume": 62416.0}, {"date": "2004-06-03", "close": 1.4, "volume": 29200.0}, {"date": "2004-06-04", "close": 1.4, "volume": 538876.0}, {"date": "2004-06-07", "close": 1.4125, "volume": 17852.0}, {"date": "2004-06-08", "close": 1.4325, "volume": 23048.0}, {"date": "2004-06-09", "close": 1.4275, "volume": 45868.0}, {"date": "2004-06-10", "close": 1.4375, "volume": 5200.0}, {"date": "2004-06-11", "close": 1.425, "volume": 25948.0}, {"date": "2004-06-15", "close": 1.4325, "volume": 117812.0}, {"date": "2004-06-16", "close": 1.45, "volume": 3533876.0}, {"date": "2004-06-17", "close": 1.425, "volume": 501168.0}, {"date": "2004-06-18", "close": 1.4375, "volume": 551632.0}, {"date": "2004-06-21", "close": 1.4375, "volume": 83536.0}, {"date": "2004-06-22", "close": 1.4375, "volume": 61800.0}, {"date": "2004-06-23", "close": 1.425, "volume": 286800.0}, {"date": "2004-06-24", "close": 1.425, "volume": 2255820.0}, {"date": "2004-06-25", "close": 1.4175, "volume": 1830040.0}, {"date": "2004-06-28", "close": 1.425, "volume": 19000.0}, {"date": "2004-06-29", "close": 1.425, "volume": 91600.0}, {"date": "2004-06-30", "close": 1.425, "volume": 21568.0}, {"date": "2004-07-01", "close": 1.425, "volume": 154600.0}, {"date": "2004-07-02", "close": 1.4225, "volume": 118556.0}, {"date": "2004-07-05", "close": 1.42, "volume": 9480.0}, {"date": "2004-07-06", "close": 1.3925, "volume": 1946924.0}, {"date": "2004-07-07", "close": 1.4075, "volume": 1229124.0}, {"date": "2004-07-08", "close": 1.425, "volume": 458336.0}, {"date": "2004-07-09", "close": 1.4625, "volume": 94004.0}, {"date": "2004-07-12", "close": 1.525, "volume": 85064.0}, {"date": "2004-07-13", "close": 1.4875, "volume": 68108.0}, {"date": "2004-07-14", "close": 1.4875, "volume": 410504.0}, {"date": "2004-07-15", "close": 1.4925, "volume": 88892.0}, {"date": "2004-07-16", "close": 1.4925, "volume": 162000.0}, {"date": "2004-07-19", "close": 1.5, "volume": 86748.0}, {"date": "2004-07-20", "close": 1.5075, "volume": 30840.0}, {"date": "2004-07-21", "close": 1.52, "volume": 106080.0}, {"date": "2004-07-22", "close": 1.5225, "volume": 8000.0}, {"date": "2004-07-23", "close": 1.51, "volume": 13576.0}, {"date": "2004-07-26", "close": 1.52, "volume": 33600.0}, {"date": "2004-07-27", "close": 1.59, "volume": 85956.0}, {"date": "2004-07-28", "close": 1.575, "volume": 88512.0}, {"date": "2004-07-29", "close": 1.575, "volume": 112200.0}, {"date": "2004-07-30", "close": 1.5625, "volume": 64780.0}, {"date": "2004-08-02", "close": 1.5375, "volume": 508604.0}, {"date": "2004-08-03", "close": 1.5375, "volume": 37500.0}, {"date": "2004-08-04", "close": 1.5375, "volume": 62480.0}, {"date": "2004-08-05", "close": 1.5325, "volume": 26852.0}, {"date": "2004-08-06", "close": 1.53, "volume": 22332.0}, {"date": "2004-08-09", "close": 1.5375, "volume": 6480.0}, {"date": "2004-08-10", "close": 1.53, "volume": 11556.0}, {"date": "2004-08-11", "close": 1.5125, "volume": 35200.0}, {"date": "2004-08-12", "close": 1.525, "volume": 10520.0}, {"date": "2004-08-13", "close": 1.53, "volume": 58464.0}, {"date": "2004-08-16", "close": 1.525, "volume": 20560.0}, {"date": "2004-08-17", "close": 1.5475, "volume": 445492.0}, {"date": "2004-08-18", "close": 1.5675, "volume": 35228.0}, {"date": "2004-08-19", "close": 1.515, "volume": 68660.0}, {"date": "2004-08-20", "close": 1.5625, "volume": 56400.0}, {"date": "2004-08-23", "close": 1.57, "volume": 69036.0}, {"date": "2004-08-24", "close": 1.5875, "volume": 116436.0}, {"date": "2004-08-25", "close": 1.605, "volume": 141436.0}, {"date": "2004-08-26", "close": 1.6175, "volume": 274416.0}, {"date": "2004-08-27", "close": 1.6675, "volume": 144992.0}, {"date": "2004-08-30", "close": 1.71, "volume": 75100.0}, {"date": "2004-08-31", "close": 1.725, "volume": 93476.0}, {"date": "2004-09-01", "close": 1.725, "volume": 138876.0}, {"date": "2004-09-02", "close": 1.7025, "volume": 27124.0}, {"date": "2004-09-03", "close": 1.7125, "volume": 73180.0}, {"date": "2004-09-06", "close": 1.675, "volume": 239200.0}, {"date": "2004-09-07", "close": 1.675, "volume": 48768.0}, {"date": "2004-09-08", "close": 1.675, "volume": 59944.0}, {"date": "2004-09-09", "close": 1.6625, "volume": 34432.0}, {"date": "2004-09-10", "close": 1.65, "volume": 94380.0}, {"date": "2004-09-13", "close": 1.705, "volume": 107884.0}, {"date": "2004-09-14", "close": 1.7125, "volume": 66936.0}, {"date": "2004-09-15", "close": 1.725, "volume": 97000.0}, {"date": "2004-09-16", "close": 1.73, "volume": 51720.0}, {"date": "2004-09-17", "close": 1.7325, "volume": 12240.0}, {"date": "2004-09-20", "close": 1.725, "volume": 34924.0}, {"date": "2004-09-21", "close": 1.735, "volume": 18560.0}, {"date": "2004-09-22", "close": 1.7375, "volume": 40240.0}, {"date": "2004-09-23", "close": 1.775, "volume": 239708.0}, {"date": "2004-09-24", "close": 1.8, "volume": 132696.0}, {"date": "2004-09-27", "close": 1.8, "volume": 24228.0}, {"date": "2004-09-28", "close": 1.775, "volume": 48764.0}, {"date": "2004-09-29", "close": 1.75, "volume": 129512.0}, {"date": "2004-09-30", "close": 1.775, "volume": 76800.0}, {"date": "2004-10-01", "close": 1.775, "volume": 65132.0}, {"date": "2004-10-04", "close": 1.7575, "volume": 60256.0}, {"date": "2004-10-05", "close": 1.775, "volume": 36340.0}, {"date": "2004-10-06", "close": 1.795, "volume": 150416.0}, {"date": "2004-10-07", "close": 1.795, "volume": 36732.0}, {"date": "2004-10-08", "close": 1.8, "volume": 102532.0}, {"date": "2004-10-11", "close": 1.8, "volume": 141352.0}, {"date": "2004-10-12", "close": 1.8125, "volume": 165840.0}, {"date": "2004-10-13", "close": 1.8325, "volume": 60340.0}, {"date": "2004-10-14", "close": 1.825, "volume": 185100.0}, {"date": "2004-10-15", "close": 1.825, "volume": 263352.0}, {"date": "2004-10-18", "close": 1.815, "volume": 47260.0}, {"date": "2004-10-19", "close": 1.82, "volume": 50720.0}, {"date": "2004-10-20", "close": 1.8075, "volume": 97644.0}, {"date": "2004-10-21", "close": 1.82, "volume": 109300.0}, {"date": "2004-10-22", "close": 1.825, "volume": 315824.0}, {"date": "2004-10-25", "close": 1.83, "volume": 74660.0}, {"date": "2004-10-26", "close": 1.8225, "volume": 25388.0}, {"date": "2004-10-27", "close": 1.8225, "volume": 43360.0}, {"date": "2004-10-28", "close": 1.8075, "volume": 16700.0}, {"date": "2004-10-29", "close": 1.825, "volume": 59912.0}, {"date": "2004-11-01", "close": 1.81, "volume": 22132.0}, {"date": "2004-11-02", "close": 1.7925, "volume": 54492.0}, {"date": "2004-11-03", "close": 1.78, "volume": 54752.0}, {"date": "2004-11-04", "close": 1.7575, "volume": 55520.0}, {"date": "2004-11-05", "close": 1.7975, "volume": 111560.0}, {"date": "2004-11-08", "close": 1.815, "volume": 154400.0}, {"date": "2004-11-09", "close": 1.825, "volume": 54308.0}, {"date": "2004-11-10", "close": 1.8625, "volume": 56384.0}, {"date": "2004-11-11", "close": 1.8975, "volume": 66000.0}, {"date": "2004-11-12", "close": 1.875, "volume": 101040.0}, {"date": "2004-11-15", "close": 1.9125, "volume": 391144.0}, {"date": "2004-11-16", "close": 1.95, "volume": 82192.0}, {"date": "2004-11-17", "close": 1.9875, "volume": 23820.0}, {"date": "2004-11-18", "close": 2.03, "volume": 32400.0}, {"date": "2004-11-19", "close": 2.0425, "volume": 63932.0}, {"date": "2004-11-22", "close": 2.025, "volume": 22956.0}, {"date": "2004-11-23", "close": 2.0, "volume": 88856.0}, {"date": "2004-11-24", "close": 2.0, "volume": 84816.0}, {"date": "2004-11-25", "close": 2.0, "volume": 286140.0}, {"date": "2004-11-26", "close": 2.0, "volume": 32656.0}, {"date": "2004-11-29", "close": 2.005, "volume": 27228.0}, {"date": "2004-11-30", "close": 2.01, "volume": 75948.0}, {"date": "2004-12-01", "close": 2.0025, "volume": 89056.0}, {"date": "2004-12-02", "close": 1.9775, "volume": 32772.0}, {"date": "2004-12-03", "close": 2.0, "volume": 17272.0}, {"date": "2004-12-06", "close": 2.0, "volume": 34404.0}, {"date": "2004-12-07", "close": 1.975, "volume": 24400.0}, {"date": "2004-12-08", "close": 1.9375, "volume": 25256.0}, {"date": "2004-12-09", "close": 1.8825, "volume": 27104.0}, {"date": "2004-12-10", "close": 1.9025, "volume": 12324.0}, {"date": "2004-12-13", "close": 1.925, "volume": 59616.0}, {"date": "2004-12-14", "close": 1.9225, "volume": 71300.0}, {"date": "2004-12-15", "close": 1.9225, "volume": 5600.0}, {"date": "2004-12-16", "close": 1.9, "volume": 43852.0}, {"date": "2004-12-17", "close": 1.9, "volume": 63628.0}, {"date": "2004-12-20", "close": 1.875, "volume": 169960.0}, {"date": "2004-12-21", "close": 1.9, "volume": 101800.0}, {"date": "2004-12-22", "close": 1.875, "volume": 67492.0}, {"date": "2004-12-23", "close": 1.95, "volume": 229804.0}, {"date": "2004-12-24", "close": 1.9, "volume": 119436.0}, {"date": "2004-12-29", "close": 1.9625, "volume": 40680.0}, {"date": "2004-12-30", "close": 1.975, "volume": 57520.0}, {"date": "2004-12-31", "close": 1.9625, "volume": 40800.0}, {"date": "2005-01-04", "close": 1.95, "volume": 105260.0}, {"date": "2005-01-05", "close": 1.9675, "volume": 60464.0}, {"date": "2005-01-06", "close": 1.965, "volume": 4000.0}, {"date": "2005-01-07", "close": 1.965, "volume": 99552.0}, {"date": "2005-01-10", "close": 1.955, "volume": 82920.0}, {"date": "2005-01-11", "close": 1.955, "volume": 221216.0}, {"date": "2005-01-12", "close": 1.955, "volume": 26000.0}, {"date": "2005-01-13", "close": 1.95, "volume": 23880.0}, {"date": "2005-01-14", "close": 1.95, "volume": 35520.0}, {"date": "2005-01-17", "close": 1.95, "volume": 38368.0}, {"date": "2005-01-18", "close": 1.945, "volume": 38472.0}, {"date": "2005-01-19", "close": 1.975, "volume": 247480.0}, {"date": "2005-01-20", "close": 2.01, "volume": 233796.0}, {"date": "2005-01-21", "close": 2.0, "volume": 48000.0}, {"date": "2005-01-24", "close": 2.015, "volume": 211856.0}, {"date": "2005-01-25", "close": 2.0175, "volume": 219280.0}, {"date": "2005-01-27", "close": 2.0425, "volume": 48788.0}, {"date": "2005-01-28", "close": 2.0475, "volume": 38200.0}, {"date": "2005-01-31", "close": 2.0875, "volume": 45944.0}, {"date": "2005-02-01", "close": 2.1625, "volume": 58092.0}, {"date": "2005-02-02", "close": 2.33, "volume": 253396.0}, {"date": "2005-02-03", "close": 2.375, "volume": 495504.0}, {"date": "2005-02-04", "close": 2.455, "volume": 168912.0}, {"date": "2005-02-07", "close": 2.425, "volume": 52476.0}, {"date": "2005-02-08", "close": 2.375, "volume": 64588.0}, {"date": "2005-02-09", "close": 2.4325, "volume": 23400.0}, {"date": "2005-02-10", "close": 2.3875, "volume": 15920.0}, {"date": "2005-02-11", "close": 2.4125, "volume": 37720.0}, {"date": "2005-02-14", "close": 2.425, "volume": 165560.0}, {"date": "2005-02-15", "close": 2.4175, "volume": 168960.0}, {"date": "2005-02-16", "close": 2.435, "volume": 6440.0}, {"date": "2005-02-17", "close": 2.4475, "volume": 96620.0}, {"date": "2005-02-18", "close": 2.4375, "volume": 428220.0}, {"date": "2005-02-21", "close": 2.475, "volume": 41208.0}, {"date": "2005-02-22", "close": 2.825, "volume": 262072.0}, {"date": "2005-02-23", "close": 2.7775, "volume": 1051636.0}, {"date": "2005-02-24", "close": 2.725, "volume": 370540.0}, {"date": "2005-02-25", "close": 2.75, "volume": 154280.0}, {"date": "2005-02-28", "close": 2.8625, "volume": 157808.0}, {"date": "2005-03-01", "close": 2.8425, "volume": 133128.0}, {"date": "2005-03-02", "close": 2.8625, "volume": 303856.0}, {"date": "2005-03-03", "close": 2.9125, "volume": 424476.0}, {"date": "2005-03-04", "close": 3.025, "volume": 589020.0}, {"date": "2005-03-07", "close": 2.975, "volume": 125260.0}, {"date": "2005-03-08", "close": 2.975, "volume": 302228.0}, {"date": "2005-03-09", "close": 3.125, "volume": 144896.0}, {"date": "2005-03-10", "close": 3.15, "volume": 186760.0}, {"date": "2005-03-11", "close": 3.15, "volume": 80000.0}, {"date": "2005-03-14", "close": 3.2, "volume": 65512.0}, {"date": "2005-03-15", "close": 3.175, "volume": 201304.0}, {"date": "2005-03-16", "close": 3.165, "volume": 36984.0}, {"date": "2005-03-17", "close": 3.175, "volume": 53800.0}, {"date": "2005-03-18", "close": 3.15, "volume": 48472.0}, {"date": "2005-03-21", "close": 3.1625, "volume": 47540.0}, {"date": "2005-03-22", "close": 3.1525, "volume": 152724.0}, {"date": "2005-03-23", "close": 3.075, "volume": 182100.0}, {"date": "2005-03-24", "close": 3.0, "volume": 134340.0}, {"date": "2005-03-29", "close": 2.8875, "volume": 132968.0}, {"date": "2005-03-30", "close": 2.6525, "volume": 400328.0}, {"date": "2005-03-31", "close": 2.7475, "volume": 251468.0}, {"date": "2005-04-01", "close": 2.675, "volume": 136280.0}, {"date": "2005-04-04", "close": 2.625, "volume": 356468.0}, {"date": "2005-04-05", "close": 2.5, "volume": 301320.0}, {"date": "2005-04-06", "close": 2.5125, "volume": 257880.0}, {"date": "2005-04-07", "close": 2.4075, "volume": 240052.0}, {"date": "2005-04-08", "close": 2.5025, "volume": 299508.0}, {"date": "2005-04-11", "close": 2.5875, "volume": 199756.0}, {"date": "2005-04-12", "close": 2.6425, "volume": 182564.0}, {"date": "2005-04-13", "close": 2.86, "volume": 52992.0}, {"date": "2005-04-14", "close": 2.705, "volume": 129876.0}, {"date": "2005-04-15", "close": 2.635, "volume": 144676.0}, {"date": "2005-04-18", "close": 2.5875, "volume": 226952.0}, {"date": "2005-04-19", "close": 2.5875, "volume": 421672.0}, {"date": "2005-04-20", "close": 2.675, "volume": 42800.0}, {"date": "2005-04-21", "close": 2.6125, "volume": 24240.0}, {"date": "2005-04-22", "close": 2.675, "volume": 32600.0}, {"date": "2005-04-26", "close": 2.6625, "volume": 55764.0}, {"date": "2005-04-27", "close": 2.6375, "volume": 20008.0}, {"date": "2005-04-28", "close": 2.63, "volume": 15600.0}, {"date": "2005-04-29", "close": 2.5675, "volume": 99128.0}, {"date": "2005-05-02", "close": 2.575, "volume": 44808.0}, {"date": "2005-05-03", "close": 2.525, "volume": 41208.0}, {"date": "2005-05-04", "close": 2.5475, "volume": 73380.0}, {"date": "2005-05-05", "close": 2.4125, "volume": 63112.0}, {"date": "2005-05-06", "close": 2.375, "volume": 80248.0}, {"date": "2005-05-09", "close": 2.3125, "volume": 109024.0}, {"date": "2005-05-10", "close": 2.325, "volume": 22640.0}, {"date": "2005-05-11", "close": 2.35, "volume": 104364.0}, {"date": "2005-05-12", "close": 2.4725, "volume": 20976.0}, {"date": "2005-05-13", "close": 2.4375, "volume": 29268.0}, {"date": "2005-05-16", "close": 2.43, "volume": 1156228.0}, {"date": "2005-05-17", "close": 2.4, "volume": 30540.0}, {"date": "2005-05-18", "close": 2.4475, "volume": 40608.0}, {"date": "2005-05-19", "close": 2.4775, "volume": 35008.0}, {"date": "2005-05-20", "close": 2.525, "volume": 10792.0}, {"date": "2005-05-23", "close": 2.5975, "volume": 33320.0}, {"date": "2005-05-24", "close": 2.725, "volume": 64548.0}, {"date": "2005-05-25", "close": 2.7875, "volume": 98200.0}, {"date": "2005-05-26", "close": 2.8, "volume": 112924.0}, {"date": "2005-05-27", "close": 2.855, "volume": 88936.0}, {"date": "2005-05-30", "close": 2.8225, "volume": 103072.0}, {"date": "2005-05-31", "close": 2.8125, "volume": 12728.0}, {"date": "2005-06-16", "close": 3.16, "volume": 288600.0}, {"date": "2005-06-17", "close": 3.22, "volume": 73677.0}, {"date": "2005-06-20", "close": 3.24, "volume": 174471.0}, {"date": "2005-06-21", "close": 3.12, "volume": 56863.0}, {"date": "2005-06-22", "close": 3.15, "volume": 189002.0}, {"date": "2005-06-23", "close": 3.2, "volume": 55200.0}, {"date": "2005-06-24", "close": 3.19, "volume": 46610.0}, {"date": "2005-06-27", "close": 3.2, "volume": 115003.0}, {"date": "2005-06-28", "close": 3.25, "volume": 116675.0}, {"date": "2005-06-29", "close": 3.3, "volume": 82233.0}, {"date": "2005-06-30", "close": 3.39, "volume": 85680.0}, {"date": "2005-07-01", "close": 3.39, "volume": 138466.0}, {"date": "2005-07-04", "close": 3.36, "volume": 94446.0}, {"date": "2005-07-05", "close": 3.29, "volume": 73446.0}, {"date": "2005-07-06", "close": 3.3, "volume": 147450.0}, {"date": "2005-07-07", "close": 3.25, "volume": 48023.0}, {"date": "2005-07-08", "close": 3.21, "volume": 196115.0}, {"date": "2005-07-11", "close": 3.31, "volume": 89880.0}, {"date": "2005-07-12", "close": 3.27, "volume": 78935.0}, {"date": "2005-07-13", "close": 3.3, "volume": 175916.0}, {"date": "2005-07-14", "close": 3.33, "volume": 40748.0}, {"date": "2005-07-15", "close": 3.35, "volume": 96778.0}, {"date": "2005-07-18", "close": 3.4, "volume": 202661.0}, {"date": "2005-07-19", "close": 3.42, "volume": 251777.0}, {"date": "2005-07-20", "close": 3.41, "volume": 119850.0}, {"date": "2005-07-21", "close": 3.38, "volume": 25272.0}, {"date": "2005-07-22", "close": 3.35, "volume": 38672.0}, {"date": "2005-07-25", "close": 3.3, "volume": 21686.0}, {"date": "2005-07-26", "close": 3.38, "volume": 98184.0}, {"date": "2005-07-27", "close": 3.35, "volume": 59975.0}, {"date": "2005-07-28", "close": 3.55, "volume": 148747.0}, {"date": "2005-07-29", "close": 3.55, "volume": 97047.0}, {"date": "2005-08-01", "close": 3.72, "volume": 99603.0}, {"date": "2005-08-02", "close": 3.8, "volume": 145276.0}, {"date": "2005-08-03", "close": 3.9, "volume": 72806.0}, {"date": "2005-08-04", "close": 3.85, "volume": 107132.0}, {"date": "2005-08-05", "close": 3.86, "volume": 156487.0}, {"date": "2005-08-08", "close": 3.86, "volume": 92073.0}, {"date": "2005-08-09", "close": 3.91, "volume": 74622.0}, {"date": "2005-08-10", "close": 3.88, "volume": 149494.0}, {"date": "2005-08-11", "close": 3.89, "volume": 70220.0}, {"date": "2005-08-12", "close": 3.9, "volume": 103309.0}, {"date": "2005-08-15", "close": 3.9, "volume": 72175.0}, {"date": "2005-08-16", "close": 3.93, "volume": 110677.0}, {"date": "2005-08-17", "close": 3.99, "volume": 535167.0}, {"date": "2005-08-18", "close": 3.97, "volume": 144388.0}, {"date": "2005-08-19", "close": 3.96, "volume": 72111.0}, {"date": "2005-08-22", "close": 4.0, "volume": 104061.0}, {"date": "2005-08-23", "close": 4.24, "volume": 294458.0}, {"date": "2005-08-24", "close": 3.98, "volume": 219823.0}, {"date": "2005-08-25", "close": 4.2, "volume": 132463.0}, {"date": "2005-08-26", "close": 4.18, "volume": 114120.0}, {"date": "2005-08-29", "close": 4.26, "volume": 125046.0}, {"date": "2005-08-30", "close": 4.35, "volume": 206591.0}, {"date": "2005-08-31", "close": 4.39, "volume": 145700.0}, {"date": "2005-09-01", "close": 4.4, "volume": 183547.0}, {"date": "2005-09-02", "close": 4.35, "volume": 123570.0}, {"date": "2005-09-05", "close": 4.38, "volume": 314159.0}, {"date": "2005-09-06", "close": 4.36, "volume": 91610.0}, {"date": "2005-09-07", "close": 4.37, "volume": 109635.0}, {"date": "2005-09-08", "close": 4.38, "volume": 228567.0}, {"date": "2005-09-09", "close": 4.38, "volume": 235147.0}, {"date": "2005-09-12", "close": 4.46, "volume": 129169.0}, {"date": "2005-09-13", "close": 4.42, "volume": 106794.0}, {"date": "2005-09-14", "close": 4.4, "volume": 113583.0}, {"date": "2005-09-15", "close": 4.37, "volume": 128230.0}, {"date": "2005-09-16", "close": 4.31, "volume": 267429.0}, {"date": "2005-09-19", "close": 4.27, "volume": 83432.0}, {"date": "2005-09-20", "close": 4.25, "volume": 113283.0}, {"date": "2005-09-21", "close": 4.1, "volume": 127292.0}, {"date": "2005-09-22", "close": 3.93, "volume": 328741.0}, {"date": "2005-09-23", "close": 4.0, "volume": 176780.0}, {"date": "2005-09-26", "close": 3.97, "volume": 247540.0}, {"date": "2005-09-27", "close": 4.0, "volume": 217343.0}, {"date": "2005-09-28", "close": 3.96, "volume": 62835.0}, {"date": "2005-09-29", "close": 3.8, "volume": 192683.0}, {"date": "2005-09-30", "close": 3.77, "volume": 515916.0}, {"date": "2005-10-03", "close": 3.73, "volume": 127992.0}, {"date": "2005-10-04", "close": 3.98, "volume": 477426.0}, {"date": "2005-10-05", "close": 3.85, "volume": 177856.0}, {"date": "2005-10-06", "close": 3.71, "volume": 264442.0}, {"date": "2005-10-07", "close": 3.78, "volume": 202759.0}, {"date": "2005-10-10", "close": 3.79, "volume": 73716.0}, {"date": "2005-10-11", "close": 3.8, "volume": 81094.0}, {"date": "2005-10-12", "close": 3.8, "volume": 75609.0}, {"date": "2005-10-13", "close": 3.75, "volume": 731220.0}, {"date": "2005-10-14", "close": 3.71, "volume": 96964.0}, {"date": "2005-10-17", "close": 3.7, "volume": 219657.0}, {"date": "2005-10-18", "close": 3.74, "volume": 105990.0}, {"date": "2005-10-19", "close": 3.7, "volume": 146988.0}, {"date": "2005-10-20", "close": 3.65, "volume": 353071.0}, {"date": "2005-10-21", "close": 3.58, "volume": 303575.0}, {"date": "2005-10-24", "close": 3.54, "volume": 185466.0}, {"date": "2005-10-25", "close": 3.58, "volume": 101800.0}, {"date": "2005-10-26", "close": 3.52, "volume": 65785.0}, {"date": "2005-10-27", "close": 3.43, "volume": 177418.0}, {"date": "2005-10-28", "close": 3.57, "volume": 119778.0}, {"date": "2005-10-31", "close": 3.82, "volume": 66927.0}, {"date": "2005-11-01", "close": 3.84, "volume": 70210.0}, {"date": "2005-11-02", "close": 3.95, "volume": 145234.0}, {"date": "2005-11-03", "close": 3.92, "volume": 394708.0}, {"date": "2005-11-04", "close": 3.95, "volume": 229156.0}, {"date": "2005-11-07", "close": 4.0, "volume": 76111.0}, {"date": "2005-11-08", "close": 4.01, "volume": 102501.0}, {"date": "2005-11-09", "close": 4.04, "volume": 53231.0}, {"date": "2005-11-10", "close": 3.96, "volume": 86323.0}, {"date": "2005-11-11", "close": 4.0, "volume": 120031.0}, {"date": "2005-11-14", "close": 3.99, "volume": 144977.0}, {"date": "2005-11-15", "close": 4.0, "volume": 114715.0}, {"date": "2005-11-16", "close": 4.04, "volume": 68764.0}, {"date": "2005-11-17", "close": 4.05, "volume": 88371.0}, {"date": "2005-11-18", "close": 4.1, "volume": 163057.0}, {"date": "2005-11-21", "close": 4.16, "volume": 155290.0}, {"date": "2005-11-22", "close": 4.36, "volume": 317084.0}, {"date": "2005-11-23", "close": 4.37, "volume": 230322.0}, {"date": "2005-11-24", "close": 4.4, "volume": 121405.0}, {"date": "2005-11-25", "close": 4.4, "volume": 160527.0}, {"date": "2005-11-28", "close": 4.23, "volume": 161201.0}, {"date": "2005-11-29", "close": 4.23, "volume": 97715.0}, {"date": "2005-11-30", "close": 4.17, "volume": 145455.0}, {"date": "2005-12-01", "close": 4.26, "volume": 164601.0}, {"date": "2005-12-02", "close": 4.38, "volume": 59965.0}, {"date": "2005-12-05", "close": 4.37, "volume": 46521.0}, {"date": "2005-12-06", "close": 4.34, "volume": 25187.0}, {"date": "2005-12-07", "close": 4.32, "volume": 43542.0}, {"date": "2005-12-08", "close": 4.38, "volume": 48195.0}, {"date": "2005-12-09", "close": 4.33, "volume": 61996.0}, {"date": "2005-12-12", "close": 4.42, "volume": 172760.0}, {"date": "2005-12-13", "close": 4.6, "volume": 165295.0}, {"date": "2005-12-14", "close": 4.7, "volume": 143749.0}, {"date": "2005-12-15", "close": 4.66, "volume": 35092.0}, {"date": "2005-12-16", "close": 4.67, "volume": 40497.0}, {"date": "2005-12-19", "close": 4.7, "volume": 101736.0}, {"date": "2005-12-20", "close": 4.7, "volume": 158524.0}, {"date": "2005-12-21", "close": 4.66, "volume": 60997.0}, {"date": "2005-12-22", "close": 4.69, "volume": 70800.0}, {"date": "2005-12-23", "close": 4.68, "volume": 27974.0}, {"date": "2005-12-28", "close": 4.7, "volume": 58630.0}, {"date": "2005-12-29", "close": 4.7, "volume": 16885.0}, {"date": "2005-12-30", "close": 4.74, "volume": 64032.0}, {"date": "2006-01-03", "close": 4.84, "volume": 87469.0}, {"date": "2006-01-04", "close": 4.9, "volume": 91897.0}, {"date": "2006-01-05", "close": 5.02, "volume": 140185.0}, {"date": "2006-01-06", "close": 5.06, "volume": 88974.0}, {"date": "2006-01-09", "close": 5.25, "volume": 163371.0}, {"date": "2006-01-10", "close": 5.15, "volume": 207254.0}, {"date": "2006-01-11", "close": 5.04, "volume": 104902.0}, {"date": "2006-01-12", "close": 5.09, "volume": 78755.0}, {"date": "2006-01-13", "close": 5.09, "volume": 161553.0}, {"date": "2006-01-16", "close": 5.08, "volume": 118469.0}, {"date": "2006-01-17", "close": 5.08, "volume": 89897.0}, {"date": "2006-01-18", "close": 5.09, "volume": 151413.0}, {"date": "2006-01-19", "close": 5.1, "volume": 93018.0}, {"date": "2006-01-20", "close": 5.18, "volume": 111911.0}, {"date": "2006-01-23", "close": 5.12, "volume": 183250.0}, {"date": "2006-01-24", "close": 5.19, "volume": 106695.0}, {"date": "2006-01-25", "close": 5.35, "volume": 113001.0}, {"date": "2006-01-27", "close": 5.48, "volume": 236529.0}, {"date": "2006-01-30", "close": 5.47, "volume": 288543.0}, {"date": "2006-01-31", "close": 5.75, "volume": 104808.0}, {"date": "2006-02-01", "close": 5.74, "volume": 82408.0}, {"date": "2006-02-02", "close": 5.7, "volume": 107325.0}, {"date": "2006-02-03", "close": 5.43, "volume": 114366.0}, {"date": "2006-02-06", "close": 5.65, "volume": 98925.0}, {"date": "2006-02-07", "close": 5.7, "volume": 93979.0}, {"date": "2006-02-08", "close": 5.58, "volume": 151986.0}, {"date": "2006-02-09", "close": 5.42, "volume": 43199.0}, {"date": "2006-02-10", "close": 5.55, "volume": 61737.0}, {"date": "2006-02-13", "close": 5.43, "volume": 243544.0}, {"date": "2006-02-14", "close": 5.1, "volume": 310817.0}, {"date": "2006-02-15", "close": 5.3, "volume": 156805.0}, {"date": "2006-02-16", "close": 5.3, "volume": 125103.0}, {"date": "2006-02-17", "close": 5.44, "volume": 46836.0}, {"date": "2006-02-20", "close": 5.43, "volume": 35279.0}, {"date": "2006-02-21", "close": 5.79, "volume": 133850.0}, {"date": "2006-02-22", "close": 5.88, "volume": 138324.0}, {"date": "2006-02-23", "close": 6.15, "volume": 617200.0}, {"date": "2006-02-24", "close": 6.04, "volume": 132220.0}, {"date": "2006-02-27", "close": 6.21, "volume": 5525957.0}, {"date": "2006-02-28", "close": 6.15, "volume": 98786.0}, {"date": "2006-03-01", "close": 6.0, "volume": 137345.0}, {"date": "2006-03-02", "close": 6.0, "volume": 319152.0}, {"date": "2006-03-03", "close": 6.04, "volume": 267881.0}, {"date": "2006-03-06", "close": 6.06, "volume": 187891.0}, {"date": "2006-03-07", "close": 6.1, "volume": 113601.0}, {"date": "2006-03-08", "close": 6.09, "volume": 58902.0}, {"date": "2006-03-09", "close": 6.05, "volume": 71921.0}, {"date": "2006-03-10", "close": 6.22, "volume": 46955.0}, {"date": "2006-03-13", "close": 6.5, "volume": 84890.0}, {"date": "2006-03-14", "close": 6.51, "volume": 154320.0}, {"date": "2006-03-15", "close": 7.0, "volume": 355231.0}, {"date": "2006-03-16", "close": 6.87, "volume": 244292.0}, {"date": "2006-03-17", "close": 6.87, "volume": 178199.0}, {"date": "2006-03-20", "close": 6.78, "volume": 163932.0}, {"date": "2006-03-21", "close": 6.68, "volume": 182204.0}, {"date": "2006-03-22", "close": 6.75, "volume": 189178.0}, {"date": "2006-03-23", "close": 6.85, "volume": 374745.0}, {"date": "2006-03-24", "close": 6.81, "volume": 148980.0}, {"date": "2006-03-27", "close": 6.85, "volume": 147171.0}, {"date": "2006-03-28", "close": 6.68, "volume": 149300.0}, {"date": "2006-03-29", "close": 6.6, "volume": 159449.0}, {"date": "2006-03-30", "close": 6.6, "volume": 219566.0}, {"date": "2006-03-31", "close": 6.59, "volume": 108611.0}, {"date": "2006-04-03", "close": 6.74, "volume": 99096.0}, {"date": "2006-04-04", "close": 6.59, "volume": 113985.0}, {"date": "2006-04-05", "close": 6.62, "volume": 57103.0}, {"date": "2006-04-06", "close": 6.68, "volume": 81954.0}, {"date": "2006-04-07", "close": 6.57, "volume": 78073.0}, {"date": "2006-04-10", "close": 6.5, "volume": 91248.0}, {"date": "2006-04-11", "close": 6.32, "volume": 216359.0}, {"date": "2006-04-12", "close": 6.44, "volume": 150601.0}, {"date": "2006-04-13", "close": 6.45, "volume": 60260.0}, {"date": "2006-04-18", "close": 6.61, "volume": 100310.0}, {"date": "2006-04-19", "close": 6.7, "volume": 148364.0}, {"date": "2006-04-20", "close": 6.56, "volume": 102744.0}, {"date": "2006-04-21", "close": 6.44, "volume": 48052.0}, {"date": "2006-04-24", "close": 6.63, "volume": 29603.0}, {"date": "2006-04-26", "close": 6.38, "volume": 148275.0}, {"date": "2006-04-27", "close": 6.3, "volume": 220038.0}, {"date": "2006-04-28", "close": 6.3, "volume": 95765.0}, {"date": "2006-05-01", "close": 6.39, "volume": 96085.0}, {"date": "2006-05-02", "close": 6.28, "volume": 59608.0}, {"date": "2006-05-03", "close": 6.26, "volume": 304104.0}, {"date": "2006-05-04", "close": 6.15, "volume": 84843.0}, {"date": "2006-05-05", "close": 6.16, "volume": 1854887.0}, {"date": "2006-05-08", "close": 6.2, "volume": 149370.0}, {"date": "2006-05-09", "close": 6.3, "volume": 71475.0}, {"date": "2006-05-10", "close": 6.32, "volume": 102489.0}, {"date": "2006-05-11", "close": 6.32, "volume": 102211.0}, {"date": "2006-05-12", "close": 6.3, "volume": 27585.0}, {"date": "2006-05-15", "close": 6.2, "volume": 107759.0}, {"date": "2006-05-16", "close": 6.1, "volume": 205162.0}, {"date": "2006-05-17", "close": 6.12, "volume": 142632.0}, {"date": "2006-05-18", "close": 5.95, "volume": 366139.0}, {"date": "2006-05-19", "close": 5.98, "volume": 60962.0}, {"date": "2006-05-22", "close": 5.82, "volume": 219655.0}, {"date": "2006-05-23", "close": 5.71, "volume": 217352.0}, {"date": "2006-05-24", "close": 6.01, "volume": 158081.0}, {"date": "2006-05-25", "close": 5.97, "volume": 47006.0}, {"date": "2006-05-26", "close": 6.07, "volume": 36938.0}, {"date": "2006-05-29", "close": 6.25, "volume": 126797.0}, {"date": "2006-05-30", "close": 6.3, "volume": 80986.0}, {"date": "2006-05-31", "close": 6.18, "volume": 257145.0}, {"date": "2006-06-01", "close": 6.17, "volume": 53634.0}, {"date": "2006-06-02", "close": 6.12, "volume": 17360.0}, {"date": "2006-06-05", "close": 6.15, "volume": 31606.0}, {"date": "2006-06-06", "close": 6.14, "volume": 28790.0}, {"date": "2006-06-07", "close": 6.09, "volume": 31505.0}, {"date": "2006-06-08", "close": 6.04, "volume": 69286.0}, {"date": "2006-06-09", "close": 6.15, "volume": 86045.0}, {"date": "2006-06-13", "close": 6.0, "volume": 111758.0}, {"date": "2006-06-14", "close": 6.0, "volume": 211943.0}, {"date": "2006-06-15", "close": 6.06, "volume": 68653.0}, {"date": "2006-06-16", "close": 6.18, "volume": 51134.0}, {"date": "2006-06-19", "close": 6.17, "volume": 36228.0}, {"date": "2006-06-20", "close": 6.12, "volume": 19730.0}, {"date": "2006-06-21", "close": 6.12, "volume": 9826.0}, {"date": "2006-06-22", "close": 6.12, "volume": 44712.0}, {"date": "2006-06-23", "close": 6.15, "volume": 32390.0}, {"date": "2006-06-26", "close": 6.03, "volume": 26577.0}, {"date": "2006-06-27", "close": 6.0, "volume": 94692.0}, {"date": "2006-06-28", "close": 5.98, "volume": 38691.0}, {"date": "2006-06-29", "close": 6.15, "volume": 77477.0}, {"date": "2006-06-30", "close": 6.2, "volume": 125053.0}, {"date": "2006-07-03", "close": 6.06, "volume": 104021.0}, {"date": "2006-07-04", "close": 6.01, "volume": 83375.0}, {"date": "2006-07-05", "close": 6.1, "volume": 37852.0}, {"date": "2006-07-06", "close": 6.1, "volume": 80471.0}, {"date": "2006-07-07", "close": 6.18, "volume": 200957.0}, {"date": "2006-07-10", "close": 6.2, "volume": 86448.0}, {"date": "2006-07-11", "close": 6.25, "volume": 114185.0}, {"date": "2006-07-12", "close": 6.44, "volume": 162250.0}, {"date": "2006-07-13", "close": 6.5, "volume": 214553.0}, {"date": "2006-07-14", "close": 6.29, "volume": 112836.0}, {"date": "2006-07-17", "close": 6.31, "volume": 84091.0}, {"date": "2006-07-18", "close": 6.4, "volume": 48889.0}, {"date": "2006-07-19", "close": 6.31, "volume": 79249.0}, {"date": "2006-07-20", "close": 6.26, "volume": 170910.0}, {"date": "2006-07-21", "close": 6.19, "volume": 50190.0}, {"date": "2006-07-24", "close": 6.06, "volume": 79677.0}, {"date": "2006-07-25", "close": 6.07, "volume": 78026.0}, {"date": "2006-07-26", "close": 6.06, "volume": 24634.0}, {"date": "2006-07-27", "close": 6.07, "volume": 103392.0}, {"date": "2006-07-28", "close": 5.96, "volume": 68883.0}, {"date": "2006-07-31", "close": 6.04, "volume": 121174.0}, {"date": "2006-08-01", "close": 6.04, "volume": 73484.0}, {"date": "2006-08-02", "close": 6.02, "volume": 37791.0}, {"date": "2006-08-03", "close": 5.99, "volume": 116337.0}, {"date": "2006-08-04", "close": 5.97, "volume": 25319.0}, {"date": "2006-08-07", "close": 5.81, "volume": 72277.0}, {"date": "2006-08-08", "close": 5.94, "volume": 151222.0}, {"date": "2006-08-09", "close": 5.93, "volume": 119536.0}, {"date": "2006-08-10", "close": 5.99, "volume": 41914.0}, {"date": "2006-08-11", "close": 5.97, "volume": 12484.0}, {"date": "2006-08-14", "close": 5.86, "volume": 90301.0}, {"date": "2006-08-15", "close": 5.9, "volume": 67694.0}, {"date": "2006-08-16", "close": 6.23, "volume": 101298.0}, {"date": "2006-08-17", "close": 6.19, "volume": 180498.0}, {"date": "2006-08-18", "close": 6.25, "volume": 75461.0}, {"date": "2006-08-21", "close": 6.3, "volume": 66199.0}, {"date": "2006-08-22", "close": 6.5, "volume": 884819.0}, {"date": "2006-08-23", "close": 6.77, "volume": 230210.0}, {"date": "2006-08-24", "close": 6.78, "volume": 121311.0}, {"date": "2006-08-25", "close": 6.8, "volume": 79060.0}, {"date": "2006-08-28", "close": 6.78, "volume": 122010.0}, {"date": "2006-08-29", "close": 6.83, "volume": 108189.0}, {"date": "2006-08-30", "close": 6.92, "volume": 166049.0}, {"date": "2006-08-31", "close": 6.92, "volume": 115328.0}, {"date": "2006-09-01", "close": 6.92, "volume": 131235.0}, {"date": "2006-09-04", "close": 6.64, "volume": 141281.0}, {"date": "2006-09-05", "close": 6.45, "volume": 122995.0}, {"date": "2006-09-06", "close": 6.44, "volume": 52042.0}, {"date": "2006-09-07", "close": 6.4, "volume": 62449.0}, {"date": "2006-09-08", "close": 6.23, "volume": 66114.0}, {"date": "2006-09-11", "close": 6.27, "volume": 155069.0}, {"date": "2006-09-12", "close": 6.1, "volume": 331960.0}, {"date": "2006-09-13", "close": 6.0, "volume": 94530.0}, {"date": "2006-09-14", "close": 6.01, "volume": 127019.0}, {"date": "2006-09-15", "close": 6.09, "volume": 225271.0}, {"date": "2006-09-18", "close": 6.0, "volume": 81506.0}, {"date": "2006-09-19", "close": 5.99, "volume": 68386.0}, {"date": "2006-09-20", "close": 5.99, "volume": 1006891.0}, {"date": "2006-09-21", "close": 5.96, "volume": 31267.0}, {"date": "2006-09-22", "close": 6.0, "volume": 250365.0}, {"date": "2006-09-25", "close": 5.93, "volume": 78953.0}, {"date": "2006-09-26", "close": 6.0, "volume": 88534.0}, {"date": "2006-09-27", "close": 6.1, "volume": 99866.0}, {"date": "2006-09-28", "close": 6.24, "volume": 153084.0}, {"date": "2006-09-29", "close": 6.3, "volume": 63738.0}, {"date": "2006-10-02", "close": 6.35, "volume": 62779.0}, {"date": "2006-10-03", "close": 6.29, "volume": 222595.0}, {"date": "2006-10-04", "close": 6.17, "volume": 46164.0}, {"date": "2006-10-05", "close": 6.12, "volume": 50086.0}, {"date": "2006-10-06", "close": 6.16, "volume": 30222.0}, {"date": "2006-10-09", "close": 6.25, "volume": 31892.0}, {"date": "2006-10-10", "close": 6.2, "volume": 12537.0}, {"date": "2006-10-11", "close": 6.2, "volume": 80615.0}, {"date": "2006-10-12", "close": 6.28, "volume": 480178.0}, {"date": "2006-10-13", "close": 6.24, "volume": 79205.0}, {"date": "2006-10-16", "close": 6.35, "volume": 180562.0}, {"date": "2006-10-17", "close": 6.5, "volume": 150126.0}, {"date": "2006-10-18", "close": 6.36, "volume": 242893.0}, {"date": "2006-10-19", "close": 6.44, "volume": 169286.0}, {"date": "2006-10-20", "close": 6.5, "volume": 106097.0}, {"date": "2006-10-23", "close": 6.7, "volume": 59547.0}, {"date": "2006-10-24", "close": 6.7, "volume": 51448.0}, {"date": "2006-10-25", "close": 6.73, "volume": 110974.0}, {"date": "2006-10-26", "close": 6.56, "volume": 141942.0}, {"date": "2006-10-27", "close": 6.56, "volume": 54209.0}, {"date": "2006-10-30", "close": 6.66, "volume": 93867.0}, {"date": "2006-10-31", "close": 6.6, "volume": 345090.0}, {"date": "2006-11-01", "close": 6.64, "volume": 372829.0}, {"date": "2006-11-02", "close": 6.63, "volume": 238055.0}, {"date": "2006-11-03", "close": 6.68, "volume": 224404.0}, {"date": "2006-11-06", "close": 6.71, "volume": 176021.0}, {"date": "2006-11-07", "close": 6.69, "volume": 220799.0}, {"date": "2006-11-08", "close": 6.78, "volume": 84962.0}, {"date": "2006-11-09", "close": 6.71, "volume": 46587.0}, {"date": "2006-11-10", "close": 6.82, "volume": 121688.0}, {"date": "2006-11-13", "close": 6.84, "volume": 94567.0}, {"date": "2006-11-14", "close": 6.91, "volume": 79675.0}, {"date": "2006-11-15", "close": 6.97, "volume": 48892.0}, {"date": "2006-11-16", "close": 6.99, "volume": 142704.0}, {"date": "2006-11-17", "close": 6.99, "volume": 132078.0}, {"date": "2006-11-20", "close": 7.05, "volume": 144869.0}, {"date": "2006-11-21", "close": 7.27, "volume": 278377.0}, {"date": "2006-11-22", "close": 7.56, "volume": 409203.0}, {"date": "2006-11-23", "close": 7.95, "volume": 289454.0}, {"date": "2006-11-24", "close": 8.0, "volume": 214497.0}, {"date": "2006-11-27", "close": 8.02, "volume": 238200.0}, {"date": "2006-11-28", "close": 7.87, "volume": 146863.0}, {"date": "2006-11-29", "close": 8.01, "volume": 137902.0}, {"date": "2006-11-30", "close": 7.98, "volume": 83527.0}, {"date": "2006-12-01", "close": 8.01, "volume": 171558.0}, {"date": "2006-12-04", "close": 7.97, "volume": 162886.0}, {"date": "2006-12-05", "close": 8.0, "volume": 135988.0}, {"date": "2006-12-06", "close": 8.2, "volume": 141247.0}, {"date": "2006-12-07", "close": 8.3, "volume": 151677.0}, {"date": "2006-12-08", "close": 8.5, "volume": 122407.0}, {"date": "2006-12-11", "close": 8.5, "volume": 171462.0}, {"date": "2006-12-12", "close": 8.45, "volume": 72206.0}, {"date": "2006-12-13", "close": 8.54, "volume": 165600.0}, {"date": "2006-12-14", "close": 8.64, "volume": 144263.0}, {"date": "2006-12-15", "close": 8.67, "volume": 156511.0}, {"date": "2006-12-18", "close": 8.81, "volume": 132421.0}, {"date": "2006-12-19", "close": 8.86, "volume": 99891.0}, {"date": "2006-12-20", "close": 8.85, "volume": 99133.0}, {"date": "2006-12-21", "close": 8.85, "volume": 46048.0}, {"date": "2006-12-22", "close": 8.9, "volume": 54236.0}, {"date": "2006-12-27", "close": 8.94, "volume": 52905.0}, {"date": "2006-12-28", "close": 9.12, "volume": 99872.0}, {"date": "2006-12-29", "close": 9.41, "volume": 57382.0}, {"date": "2007-01-02", "close": 9.67, "volume": 84153.0}, {"date": "2007-01-03", "close": 9.4, "volume": 76448.0}, {"date": "2007-01-04", "close": 8.85, "volume": 191029.0}, {"date": "2007-01-05", "close": 8.93, "volume": 108443.0}, {"date": "2007-01-08", "close": 8.97, "volume": 125771.0}, {"date": "2007-01-09", "close": 9.25, "volume": 221284.0}, {"date": "2007-01-10", "close": 9.18, "volume": 180942.0}, {"date": "2007-01-11", "close": 8.8, "volume": 128350.0}, {"date": "2007-01-12", "close": 9.0, "volume": 140911.0}, {"date": "2007-01-15", "close": 8.86, "volume": 153740.0}, {"date": "2007-01-16", "close": 9.0, "volume": 149616.0}, {"date": "2007-01-17", "close": 9.27, "volume": 254515.0}, {"date": "2007-01-18", "close": 9.07, "volume": 74179.0}, {"date": "2007-01-19", "close": 9.11, "volume": 104829.0}, {"date": "2007-01-22", "close": 9.35, "volume": 174446.0}, {"date": "2007-01-23", "close": 9.4, "volume": 305723.0}, {"date": "2007-01-24", "close": 9.35, "volume": 241240.0}, {"date": "2007-01-25", "close": 9.11, "volume": 157641.0}, {"date": "2007-01-29", "close": 9.39, "volume": 40219.0}, {"date": "2007-01-30", "close": 9.35, "volume": 145752.0}, {"date": "2007-01-31", "close": 9.36, "volume": 111837.0}, {"date": "2007-02-01", "close": 9.43, "volume": 89811.0}, {"date": "2007-02-02", "close": 9.68, "volume": 109871.0}, {"date": "2007-02-05", "close": 9.7, "volume": 145276.0}, {"date": "2007-02-06", "close": 9.89, "volume": 192244.0}, {"date": "2007-02-07", "close": 9.9, "volume": 191328.0}, {"date": "2007-02-08", "close": 9.76, "volume": 148352.0}, {"date": "2007-02-09", "close": 9.79, "volume": 97592.0}, {"date": "2007-02-12", "close": 9.85, "volume": 135890.0}, {"date": "2007-02-13", "close": 10.0, "volume": 164733.0}, {"date": "2007-02-14", "close": 10.23, "volume": 192515.0}, {"date": "2007-02-15", "close": 10.45, "volume": 131083.0}, {"date": "2007-02-16", "close": 10.48, "volume": 81729.0}, {"date": "2007-02-19", "close": 10.57, "volume": 69551.0}, {"date": "2007-02-20", "close": 11.44, "volume": 268450.0}, {"date": "2007-02-21", "close": 10.99, "volume": 247985.0}, {"date": "2007-02-22", "close": 10.97, "volume": 184303.0}, {"date": "2007-02-23", "close": 10.95, "volume": 186249.0}, {"date": "2007-02-26", "close": 11.1, "volume": 199675.0}, {"date": "2007-02-27", "close": 11.04, "volume": 179300.0}, {"date": "2007-02-28", "close": 10.66, "volume": 286998.0}, {"date": "2007-03-01", "close": 10.84, "volume": 138807.0}, {"date": "2007-03-02", "close": 10.82, "volume": 216684.0}, {"date": "2007-03-05", "close": 10.32, "volume": 248070.0}, {"date": "2007-03-06", "close": 10.38, "volume": 154539.0}, {"date": "2007-03-07", "close": 10.34, "volume": 208287.0}, {"date": "2007-03-08", "close": 10.24, "volume": 335268.0}, {"date": "2007-03-09", "close": 10.2, "volume": 116103.0}, {"date": "2007-03-12", "close": 10.54, "volume": 105679.0}, {"date": "2007-03-13", "close": 10.56, "volume": 58032.0}, {"date": "2007-03-14", "close": 10.6, "volume": 85570.0}, {"date": "2007-03-15", "close": 10.69, "volume": 180382.0}, {"date": "2007-03-16", "close": 10.99, "volume": 270715.0}, {"date": "2007-03-19", "close": 10.79, "volume": 337266.0}, {"date": "2007-03-20", "close": 10.68, "volume": 162485.0}, {"date": "2007-03-21", "close": 10.65, "volume": 278736.0}, {"date": "2007-03-22", "close": 10.72, "volume": 227503.0}, {"date": "2007-03-23", "close": 10.03, "volume": 1732858.0}, {"date": "2007-03-26", "close": 10.36, "volume": 332003.0}, {"date": "2007-03-27", "close": 10.38, "volume": 276943.0}, {"date": "2007-03-28", "close": 10.59, "volume": 283373.0}, {"date": "2007-03-29", "close": 10.59, "volume": 338440.0}, {"date": "2007-03-30", "close": 10.62, "volume": 186002.0}, {"date": "2007-04-02", "close": 10.63, "volume": 357295.0}, {"date": "2007-04-03", "close": 10.76, "volume": 270048.0}, {"date": "2007-04-04", "close": 11.3, "volume": 228077.0}, {"date": "2007-04-05", "close": 11.35, "volume": 141412.0}, {"date": "2007-04-10", "close": 11.81, "volume": 288105.0}, {"date": "2007-04-11", "close": 11.89, "volume": 541038.0}, {"date": "2007-04-12", "close": 11.96, "volume": 132403.0}, {"date": "2007-04-13", "close": 11.95, "volume": 160658.0}, {"date": "2007-04-16", "close": 12.39, "volume": 207891.0}, {"date": "2007-04-17", "close": 12.48, "volume": 299417.0}, {"date": "2007-04-18", "close": 12.82, "volume": 453803.0}, {"date": "2007-04-19", "close": 12.61, "volume": 292476.0}, {"date": "2007-04-20", "close": 12.68, "volume": 210539.0}, {"date": "2007-04-23", "close": 13.26, "volume": 338909.0}, {"date": "2007-04-24", "close": 12.54, "volume": 188180.0}, {"date": "2007-04-26", "close": 12.86, "volume": 204644.0}, {"date": "2007-04-27", "close": 13.25, "volume": 216921.0}, {"date": "2007-04-30", "close": 13.63, "volume": 275931.0}, {"date": "2007-05-01", "close": 14.14, "volume": 217064.0}, {"date": "2007-05-02", "close": 14.38, "volume": 333819.0}, {"date": "2007-05-03", "close": 14.35, "volume": 144528.0}, {"date": "2007-05-04", "close": 14.0, "volume": 187522.0}, {"date": "2007-05-07", "close": 14.3, "volume": 258144.0}, {"date": "2007-05-08", "close": 14.16, "volume": 195783.0}, {"date": "2007-05-09", "close": 14.0, "volume": 184031.0}, {"date": "2007-05-10", "close": 14.22, "volume": 183816.0}, {"date": "2007-05-11", "close": 13.95, "volume": 175862.0}, {"date": "2007-05-14", "close": 13.66, "volume": 275048.0}, {"date": "2007-05-15", "close": 13.67, "volume": 373482.0}, {"date": "2007-05-16", "close": 13.75, "volume": 208982.0}, {"date": "2007-05-17", "close": 13.65, "volume": 329960.0}, {"date": "2007-05-18", "close": 13.37, "volume": 131180.0}, {"date": "2007-05-21", "close": 13.43, "volume": 262353.0}, {"date": "2007-05-22", "close": 13.28, "volume": 149938.0}, {"date": "2007-05-23", "close": 13.2, "volume": 173707.0}, {"date": "2007-05-24", "close": 12.55, "volume": 357057.0}, {"date": "2007-05-25", "close": 12.62, "volume": 237981.0}, {"date": "2007-05-28", "close": 12.7, "volume": 151823.0}, {"date": "2007-05-29", "close": 12.6, "volume": 108605.0}, {"date": "2007-05-30", "close": 13.44, "volume": 585272.0}, {"date": "2007-05-31", "close": 13.55, "volume": 311270.0}, {"date": "2007-06-01", "close": 13.5, "volume": 229943.0}, {"date": "2007-06-04", "close": 13.36, "volume": 205044.0}, {"date": "2007-06-05", "close": 13.5, "volume": 179764.0}, {"date": "2007-06-06", "close": 13.35, "volume": 138875.0}, {"date": "2007-06-07", "close": 13.5, "volume": 189854.0}, {"date": "2007-06-08", "close": 13.37, "volume": 192121.0}, {"date": "2007-06-12", "close": 13.48, "volume": 117115.0}, {"date": "2007-06-13", "close": 13.81, "volume": 184529.0}, {"date": "2007-06-14", "close": 14.01, "volume": 196815.0}, {"date": "2007-06-15", "close": 14.6, "volume": 313824.0}, {"date": "2007-06-18", "close": 14.45, "volume": 218647.0}, {"date": "2007-06-19", "close": 14.24, "volume": 120868.0}, {"date": "2007-06-20", "close": 14.45, "volume": 104007.0}, {"date": "2007-06-21", "close": 14.79, "volume": 526755.0}, {"date": "2007-06-22", "close": 14.84, "volume": 145911.0}, {"date": "2007-06-25", "close": 15.0, "volume": 198199.0}, {"date": "2007-06-26", "close": 15.08, "volume": 503455.0}, {"date": "2007-06-27", "close": 14.2, "volume": 340195.0}, {"date": "2007-06-28", "close": 14.32, "volume": 261284.0}, {"date": "2007-06-29", "close": 14.57, "volume": 227869.0}, {"date": "2007-07-02", "close": 14.64, "volume": 1107442.0}, {"date": "2007-07-03", "close": 15.17, "volume": 255651.0}, {"date": "2007-07-04", "close": 15.63, "volume": 262993.0}, {"date": "2007-07-05", "close": 15.5, "volume": 173560.0}, {"date": "2007-07-06", "close": 15.53, "volume": 151256.0}, {"date": "2007-07-09", "close": 15.95, "volume": 290263.0}, {"date": "2007-07-10", "close": 15.95, "volume": 202796.0}, {"date": "2007-07-11", "close": 15.66, "volume": 201747.0}, {"date": "2007-07-12", "close": 16.12, "volume": 208083.0}, {"date": "2007-07-13", "close": 16.26, "volume": 172629.0}, {"date": "2007-07-16", "close": 16.35, "volume": 212546.0}, {"date": "2007-07-17", "close": 16.5, "volume": 218949.0}, {"date": "2007-07-18", "close": 16.88, "volume": 515789.0}, {"date": "2007-07-19", "close": 16.41, "volume": 198868.0}, {"date": "2007-07-20", "close": 16.56, "volume": 102098.0}, {"date": "2007-07-23", "close": 16.26, "volume": 130448.0}, {"date": "2007-07-24", "close": 16.3, "volume": 105745.0}, {"date": "2007-07-25", "close": 16.05, "volume": 227696.0}, {"date": "2007-07-26", "close": 15.83, "volume": 245230.0}, {"date": "2007-07-27", "close": 15.83, "volume": 324696.0}, {"date": "2007-07-30", "close": 15.95, "volume": 176506.0}, {"date": "2007-07-31", "close": 16.4, "volume": 288983.0}, {"date": "2007-08-01", "close": 15.64, "volume": 366534.0}, {"date": "2007-08-02", "close": 16.0, "volume": 253460.0}, {"date": "2007-08-03", "close": 15.99, "volume": 214128.0}, {"date": "2007-08-06", "close": 15.41, "volume": 228165.0}, {"date": "2007-08-07", "close": 15.4, "volume": 140634.0}, {"date": "2007-08-08", "close": 15.44, "volume": 177966.0}, {"date": "2007-08-09", "close": 14.36, "volume": 565045.0}, {"date": "2007-08-10", "close": 13.1, "volume": 1289568.0}, {"date": "2007-08-13", "close": 13.55, "volume": 430653.0}, {"date": "2007-08-14", "close": 13.65, "volume": 243865.0}, {"date": "2007-08-15", "close": 12.83, "volume": 352462.0}, {"date": "2007-08-16", "close": 11.73, "volume": 605402.0}, {"date": "2007-08-17", "close": 11.6, "volume": 343200.0}, {"date": "2007-08-20", "close": 13.29, "volume": 328764.0}, {"date": "2007-08-21", "close": 13.49, "volume": 545655.0}, {"date": "2007-08-22", "close": 13.25, "volume": 483949.0}, {"date": "2007-08-23", "close": 13.25, "volume": 496969.0}, {"date": "2007-08-24", "close": 13.15, "volume": 513184.0}, {"date": "2007-08-27", "close": 13.29, "volume": 442242.0}, {"date": "2007-08-28", "close": 13.67, "volume": 336146.0}, {"date": "2007-08-29", "close": 13.42, "volume": 316459.0}, {"date": "2007-08-30", "close": 13.4, "volume": 381158.0}, {"date": "2007-08-31", "close": 13.5, "volume": 306182.0}, {"date": "2007-09-03", "close": 13.55, "volume": 220522.0}, {"date": "2007-09-04", "close": 13.49, "volume": 180113.0}, {"date": "2007-09-05", "close": 12.97, "volume": 165757.0}, {"date": "2007-09-06", "close": 13.01, "volume": 245964.0}, {"date": "2007-09-07", "close": 13.17, "volume": 63106.0}, {"date": "2007-09-10", "close": 13.3, "volume": 126552.0}, {"date": "2007-09-11", "close": 13.19, "volume": 144691.0}, {"date": "2007-09-12", "close": 13.5, "volume": 215600.0}, {"date": "2007-09-13", "close": 13.5, "volume": 93622.0}, {"date": "2007-09-14", "close": 13.55, "volume": 165971.0}, {"date": "2007-09-17", "close": 13.41, "volume": 82161.0}, {"date": "2007-09-18", "close": 13.26, "volume": 133574.0}, {"date": "2007-09-19", "close": 13.5, "volume": 228870.0}, {"date": "2007-09-20", "close": 13.23, "volume": 658880.0}, {"date": "2007-09-21", "close": 13.34, "volume": 145506.0}, {"date": "2007-09-24", "close": 14.06, "volume": 405402.0}, {"date": "2007-09-25", "close": 14.2, "volume": 322900.0}, {"date": "2007-09-26", "close": 14.4, "volume": 293141.0}, {"date": "2007-09-27", "close": 14.5, "volume": 432898.0}, {"date": "2007-09-28", "close": 14.5, "volume": 271992.0}, {"date": "2007-10-01", "close": 15.01, "volume": 173196.0}, {"date": "2007-10-02", "close": 14.92, "volume": 320727.0}, {"date": "2007-10-03", "close": 15.23, "volume": 246580.0}, {"date": "2007-10-04", "close": 14.58, "volume": 208436.0}, {"date": "2007-10-05", "close": 15.08, "volume": 172489.0}, {"date": "2007-10-08", "close": 14.96, "volume": 1175737.0}, {"date": "2007-10-09", "close": 15.47, "volume": 239931.0}, {"date": "2007-10-10", "close": 15.77, "volume": 226873.0}, {"date": "2007-10-11", "close": 15.46, "volume": 105508.0}, {"date": "2007-10-12", "close": 14.85, "volume": 241614.0}, {"date": "2007-10-15", "close": 15.35, "volume": 197877.0}, {"date": "2007-10-16", "close": 15.0, "volume": 606890.0}, {"date": "2007-10-17", "close": 14.97, "volume": 395622.0}, {"date": "2007-10-18", "close": 15.24, "volume": 433759.0}, {"date": "2007-10-19", "close": 15.57, "volume": 248942.0}, {"date": "2007-10-22", "close": 15.28, "volume": 239495.0}, {"date": "2007-10-23", "close": 15.8, "volume": 264699.0}, {"date": "2007-10-24", "close": 16.1, "volume": 373015.0}, {"date": "2007-10-25", "close": 16.2, "volume": 372157.0}, {"date": "2007-10-26", "close": 16.28, "volume": 306092.0}, {"date": "2007-10-29", "close": 16.85, "volume": 287185.0}, {"date": "2007-10-30", "close": 16.6, "volume": 288048.0}, {"date": "2007-10-31", "close": 16.84, "volume": 277183.0}, {"date": "2007-11-01", "close": 17.4, "volume": 567160.0}, {"date": "2007-11-02", "close": 16.93, "volume": 257373.0}, {"date": "2007-11-05", "close": 16.76, "volume": 276618.0}, {"date": "2007-11-06", "close": 17.0, "volume": 230815.0}, {"date": "2007-11-07", "close": 17.1, "volume": 246091.0}, {"date": "2007-11-08", "close": 16.4, "volume": 346298.0}, {"date": "2007-11-09", "close": 17.0, "volume": 282998.0}, {"date": "2007-11-12", "close": 16.42, "volume": 333413.0}, {"date": "2007-11-13", "close": 16.7, "volume": 263536.0}, {"date": "2007-11-14", "close": 16.8, "volume": 360970.0}, {"date": "2007-11-15", "close": 16.81, "volume": 408226.0}, {"date": "2007-11-16", "close": 16.66, "volume": 285373.0}, {"date": "2007-11-19", "close": 16.11, "volume": 231404.0}, {"date": "2007-11-20", "close": 15.48, "volume": 245739.0}, {"date": "2007-11-21", "close": 15.2, "volume": 201334.0}, {"date": "2007-11-22", "close": 14.91, "volume": 286406.0}, {"date": "2007-11-23", "close": 15.0, "volume": 96190.0}, {"date": "2007-11-26", "close": 15.75, "volume": 186117.0}, {"date": "2007-11-27", "close": 14.95, "volume": 273176.0}, {"date": "2007-11-28", "close": 14.4, "volume": 499714.0}, {"date": "2007-11-29", "close": 14.57, "volume": 511020.0}, {"date": "2007-11-30", "close": 14.61, "volume": 372032.0}, {"date": "2007-12-03", "close": 14.5, "volume": 259519.0}, {"date": "2007-12-04", "close": 15.1, "volume": 346396.0}, {"date": "2007-12-05", "close": 14.87, "volume": 205696.0}, {"date": "2007-12-06", "close": 15.5, "volume": 343384.0}, {"date": "2007-12-07", "close": 15.89, "volume": 240566.0}, {"date": "2007-12-10", "close": 15.65, "volume": 173337.0}, {"date": "2007-12-11", "close": 15.65, "volume": 342885.0}, {"date": "2007-12-12", "close": 15.47, "volume": 362806.0}, {"date": "2007-12-13", "close": 14.91, "volume": 300589.0}, {"date": "2007-12-14", "close": 14.01, "volume": 348503.0}, {"date": "2007-12-17", "close": 13.23, "volume": 426956.0}, {"date": "2007-12-18", "close": 13.36, "volume": 330330.0}, {"date": "2007-12-19", "close": 13.38, "volume": 359039.0}, {"date": "2007-12-20", "close": 13.24, "volume": 785788.0}, {"date": "2007-12-21", "close": 14.07, "volume": 199363.0}, {"date": "2007-12-24", "close": 13.96, "volume": 148759.0}, {"date": "2007-12-27", "close": 14.24, "volume": 141524.0}, {"date": "2007-12-28", "close": 14.21, "volume": 59732.0}, {"date": "2007-12-31", "close": 13.79, "volume": 67320.0}, {"date": "2008-01-02", "close": 13.49, "volume": 111674.0}, {"date": "2008-01-03", "close": 13.56, "volume": 312767.0}, {"date": "2008-01-04", "close": 13.61, "volume": 201168.0}, {"date": "2008-01-07", "close": 13.3, "volume": 172971.0}, {"date": "2008-01-08", "close": 13.5, "volume": 282068.0}, {"date": "2008-01-09", "close": 13.36, "volume": 480172.0}, {"date": "2008-01-10", "close": 13.49, "volume": 441199.0}, {"date": "2008-01-11", "close": 13.35, "volume": 229573.0}, {"date": "2008-01-14", "close": 13.0, "volume": 216023.0}, {"date": "2008-01-15", "close": 12.53, "volume": 355466.0}, {"date": "2008-01-16", "close": 12.21, "volume": 470382.0}, {"date": "2008-01-17", "close": 12.12, "volume": 764136.0}, {"date": "2008-01-18", "close": 12.1, "volume": 323494.0}, {"date": "2008-01-21", "close": 11.56, "volume": 348810.0}, {"date": "2008-01-22", "close": 10.42, "volume": 901044.0}, {"date": "2008-01-23", "close": 11.0, "volume": 627021.0}, {"date": "2008-01-24", "close": 11.2, "volume": 466425.0}, {"date": "2008-01-25", "close": 11.99, "volume": 363491.0}, {"date": "2008-01-29", "close": 12.0, "volume": 467610.0}, {"date": "2008-01-30", "close": 11.24, "volume": 281031.0}, {"date": "2008-01-31", "close": 11.42, "volume": 553445.0}, {"date": "2008-02-01", "close": 11.97, "volume": 307860.0}, {"date": "2008-02-04", "close": 12.49, "volume": 348932.0}, {"date": "2008-02-05", "close": 11.89, "volume": 462173.0}, {"date": "2008-02-06", "close": 11.59, "volume": 294604.0}, {"date": "2008-02-07", "close": 12.1, "volume": 304241.0}, {"date": "2008-02-08", "close": 11.76, "volume": 179869.0}, {"date": "2008-02-11", "close": 11.18, "volume": 239978.0}, {"date": "2008-02-12", "close": 11.11, "volume": 355137.0}, {"date": "2008-02-13", "close": 11.27, "volume": 327755.0}, {"date": "2008-02-14", "close": 11.3, "volume": 328204.0}, {"date": "2008-02-15", "close": 10.87, "volume": 173104.0}, {"date": "2008-02-18", "close": 11.29, "volume": 213326.0}, {"date": "2008-02-19", "close": 11.37, "volume": 212828.0}, {"date": "2008-02-20", "close": 11.34, "volume": 164731.0}, {"date": "2008-02-21", "close": 11.5, "volume": 251413.0}, {"date": "2008-02-22", "close": 11.49, "volume": 325505.0}, {"date": "2008-02-25", "close": 11.92, "volume": 396787.0}, {"date": "2008-02-26", "close": 12.2, "volume": 362672.0}, {"date": "2008-02-27", "close": 12.75, "volume": 222124.0}, {"date": "2008-02-28", "close": 12.41, "volume": 208096.0}, {"date": "2008-02-29", "close": 12.44, "volume": 251195.0}, {"date": "2008-03-03", "close": 11.72, "volume": 169237.0}, {"date": "2008-03-04", "close": 12.28, "volume": 292642.0}, {"date": "2008-03-05", "close": 12.0, "volume": 388064.0}, {"date": "2008-03-06", "close": 12.86, "volume": 138912.0}, {"date": "2008-03-07", "close": 12.4, "volume": 302418.0}, {"date": "2008-03-10", "close": 11.98, "volume": 332121.0}, {"date": "2008-03-11", "close": 12.19, "volume": 325047.0}, {"date": "2008-03-12", "close": 11.92, "volume": 366777.0}, {"date": "2008-03-13", "close": 12.03, "volume": 297186.0}, {"date": "2008-03-14", "close": 12.51, "volume": 321350.0}, {"date": "2008-03-17", "close": 12.0, "volume": 206153.0}, {"date": "2008-03-18", "close": 12.24, "volume": 241999.0}, {"date": "2008-03-19", "close": 11.98, "volume": 249524.0}, {"date": "2008-03-20", "close": 12.51, "volume": 876529.0}, {"date": "2008-03-25", "close": 13.1, "volume": 347162.0}, {"date": "2008-03-26", "close": 13.28, "volume": 278245.0}, {"date": "2008-03-27", "close": 13.72, "volume": 218806.0}, {"date": "2008-03-28", "close": 13.7, "volume": 214936.0}, {"date": "2008-03-31", "close": 13.94, "volume": 327247.0}, {"date": "2008-04-01", "close": 13.93, "volume": 194482.0}, {"date": "2008-04-02", "close": 13.69, "volume": 336378.0}, {"date": "2008-04-03", "close": 13.74, "volume": 176910.0}, {"date": "2008-04-04", "close": 13.8, "volume": 220393.0}, {"date": "2008-04-07", "close": 13.96, "volume": 273893.0}, {"date": "2008-04-08", "close": 13.56, "volume": 256061.0}, {"date": "2008-04-09", "close": 13.23, "volume": 127810.0}, {"date": "2008-04-10", "close": 12.61, "volume": 223317.0}, {"date": "2008-04-11", "close": 12.8, "volume": 132424.0}, {"date": "2008-04-14", "close": 12.78, "volume": 140536.0}, {"date": "2008-04-15", "close": 12.72, "volume": 223072.0}, {"date": "2008-04-16", "close": 12.77, "volume": 176475.0}, {"date": "2008-04-17", "close": 12.8, "volume": 182026.0}, {"date": "2008-04-18", "close": 12.92, "volume": 90643.0}, {"date": "2008-04-21", "close": 13.54, "volume": 244066.0}, {"date": "2008-04-22", "close": 13.24, "volume": 85667.0}, {"date": "2008-04-23", "close": 13.39, "volume": 90668.0}, {"date": "2008-04-24", "close": 13.23, "volume": 78420.0}, {"date": "2008-04-28", "close": 13.68, "volume": 89274.0}, {"date": "2008-04-29", "close": 13.73, "volume": 135129.0}, {"date": "2008-04-30", "close": 13.41, "volume": 108937.0}, {"date": "2008-05-01", "close": 13.46, "volume": 144845.0}, {"date": "2008-05-02", "close": 14.0, "volume": 137143.0}, {"date": "2008-05-05", "close": 13.82, "volume": 93521.0}, {"date": "2008-05-06", "close": 13.7, "volume": 131873.0}, {"date": "2008-05-07", "close": 13.71, "volume": 142977.0}, {"date": "2008-05-08", "close": 13.83, "volume": 188039.0}, {"date": "2008-05-09", "close": 13.85, "volume": 192284.0}, {"date": "2008-05-12", "close": 13.9, "volume": 162114.0}, {"date": "2008-05-13", "close": 13.88, "volume": 211746.0}, {"date": "2008-05-14", "close": 13.65, "volume": 314155.0}, {"date": "2008-05-15", "close": 13.65, "volume": 176607.0}, {"date": "2008-05-16", "close": 13.6, "volume": 141365.0}, {"date": "2008-05-19", "close": 13.4, "volume": 208442.0}, {"date": "2008-05-20", "close": 13.62, "volume": 136385.0}, {"date": "2008-05-21", "close": 13.06, "volume": 203763.0}, {"date": "2008-05-22", "close": 13.37, "volume": 189315.0}, {"date": "2008-05-23", "close": 12.95, "volume": 220221.0}, {"date": "2008-05-26", "close": 12.9, "volume": 186120.0}, {"date": "2008-05-27", "close": 12.95, "volume": 218700.0}, {"date": "2008-05-28", "close": 13.0, "volume": 309583.0}, {"date": "2008-05-29", "close": 13.1, "volume": 153507.0}, {"date": "2008-05-30", "close": 13.18, "volume": 182873.0}, {"date": "2008-06-02", "close": 13.17, "volume": 130184.0}, {"date": "2008-06-03", "close": 13.31, "volume": 191442.0}, {"date": "2008-06-04", "close": 13.4, "volume": 245987.0}, {"date": "2008-06-05", "close": 13.44, "volume": 314854.0}, {"date": "2008-06-06", "close": 13.26, "volume": 192021.0}, {"date": "2008-06-10", "close": 12.9, "volume": 293428.0}, {"date": "2008-06-11", "close": 13.08, "volume": 367947.0}, {"date": "2008-06-12", "close": 12.78, "volume": 207897.0}, {"date": "2008-06-13", "close": 12.86, "volume": 232403.0}, {"date": "2008-06-16", "close": 12.91, "volume": 299424.0}, {"date": "2008-06-17", "close": 12.94, "volume": 225834.0}, {"date": "2008-06-18", "close": 13.31, "volume": 383735.0}, {"date": "2008-06-19", "close": 12.98, "volume": 446723.0}, {"date": "2008-06-20", "close": 13.16, "volume": 207055.0}, {"date": "2008-06-23", "close": 13.16, "volume": 186546.0}, {"date": "2008-06-24", "close": 13.33, "volume": 143937.0}, {"date": "2008-06-25", "close": 13.33, "volume": 282605.0}, {"date": "2008-06-26", "close": 13.93, "volume": 187812.0}, {"date": "2008-06-27", "close": 13.11, "volume": 322787.0}, {"date": "2008-06-30", "close": 13.14, "volume": 435089.0}, {"date": "2008-07-01", "close": 13.4, "volume": 216828.0}, {"date": "2008-07-02", "close": 13.15, "volume": 279891.0}, {"date": "2008-07-03", "close": 12.6, "volume": 345371.0}, {"date": "2008-07-04", "close": 13.19, "volume": 373617.0}, {"date": "2008-07-07", "close": 12.86, "volume": 155177.0}, {"date": "2008-07-08", "close": 12.63, "volume": 116922.0}, {"date": "2008-07-09", "close": 12.8, "volume": 181477.0}, {"date": "2008-07-10", "close": 12.3, "volume": 157990.0}, {"date": "2008-07-11", "close": 12.5, "volume": 109366.0}, {"date": "2008-07-14", "close": 12.18, "volume": 226326.0}, {"date": "2008-07-15", "close": 11.82, "volume": 340027.0}, {"date": "2008-07-16", "close": 12.3, "volume": 275405.0}, {"date": "2008-07-17", "close": 12.31, "volume": 385229.0}, {"date": "2008-07-18", "close": 12.0, "volume": 391600.0}, {"date": "2008-07-21", "close": 12.14, "volume": 347753.0}, {"date": "2008-07-22", "close": 12.5, "volume": 145466.0}, {"date": "2008-07-23", "close": 13.25, "volume": 267626.0}, {"date": "2008-07-24", "close": 13.57, "volume": 129333.0}, {"date": "2008-07-25", "close": 13.4, "volume": 235257.0}, {"date": "2008-07-28", "close": 13.73, "volume": 133900.0}, {"date": "2008-07-29", "close": 13.5, "volume": 168836.0}, {"date": "2008-07-30", "close": 13.99, "volume": 127741.0}, {"date": "2008-07-31", "close": 13.77, "volume": 191897.0}, {"date": "2008-08-01", "close": 13.97, "volume": 140423.0}, {"date": "2008-08-04", "close": 13.6, "volume": 104114.0}, {"date": "2008-08-05", "close": 13.89, "volume": 194976.0}, {"date": "2008-08-06", "close": 14.0, "volume": 268237.0}, {"date": "2008-08-07", "close": 14.0, "volume": 148473.0}, {"date": "2008-08-08", "close": 13.74, "volume": 225144.0}, {"date": "2008-08-11", "close": 13.8, "volume": 151347.0}, {"date": "2008-08-12", "close": 13.69, "volume": 212343.0}, {"date": "2008-08-13", "close": 13.8, "volume": 240391.0}, {"date": "2008-08-14", "close": 13.7, "volume": 241458.0}, {"date": "2008-08-15", "close": 14.0, "volume": 239677.0}, {"date": "2008-08-18", "close": 14.43, "volume": 320877.0}, {"date": "2008-08-19", "close": 13.6, "volume": 534675.0}, {"date": "2008-08-20", "close": 14.25, "volume": 294801.0}, {"date": "2008-08-21", "close": 14.85, "volume": 297814.0}, {"date": "2008-08-22", "close": 15.44, "volume": 338537.0}, {"date": "2008-08-25", "close": 16.06, "volume": 621567.0}, {"date": "2008-08-26", "close": 16.0, "volume": 335887.0}, {"date": "2008-08-27", "close": 15.99, "volume": 205111.0}, {"date": "2008-08-28", "close": 16.02, "volume": 294766.0}, {"date": "2008-08-29", "close": 16.4, "volume": 226391.0}, {"date": "2008-09-01", "close": 16.15, "volume": 251157.0}, {"date": "2008-09-02", "close": 16.4, "volume": 367831.0}, {"date": "2008-09-03", "close": 16.17, "volume": 337631.0}, {"date": "2008-09-04", "close": 15.96, "volume": 367105.0}, {"date": "2008-09-05", "close": 15.75, "volume": 326594.0}, {"date": "2008-09-08", "close": 16.18, "volume": 233367.0}, {"date": "2008-09-09", "close": 15.95, "volume": 498316.0}, {"date": "2008-09-10", "close": 15.8, "volume": 280705.0}, {"date": "2008-09-11", "close": 15.41, "volume": 126034.0}, {"date": "2008-09-12", "close": 15.97, "volume": 368936.0}, {"date": "2008-09-15", "close": 15.89, "volume": 219418.0}, {"date": "2008-09-16", "close": 14.91, "volume": 209320.0}, {"date": "2008-09-17", "close": 15.01, "volume": 697765.0}, {"date": "2008-09-18", "close": 14.72, "volume": 546941.0}, {"date": "2008-09-19", "close": 13.9, "volume": 676926.0}, {"date": "2008-09-22", "close": 14.0, "volume": 279386.0}, {"date": "2008-09-23", "close": 13.98, "volume": 296494.0}, {"date": "2008-09-24", "close": 14.13, "volume": 162291.0}, {"date": "2008-09-25", "close": 13.72, "volume": 270158.0}, {"date": "2008-09-26", "close": 13.06, "volume": 262268.0}, {"date": "2008-09-29", "close": 12.7, "volume": 205966.0}, {"date": "2008-09-30", "close": 12.0, "volume": 233947.0}, {"date": "2008-10-01", "close": 12.6, "volume": 176598.0}, {"date": "2008-10-02", "close": 12.27, "volume": 186969.0}, {"date": "2008-10-03", "close": 12.0, "volume": 308030.0}, {"date": "2008-10-06", "close": 11.5, "volume": 178368.0}, {"date": "2008-10-07", "close": 11.85, "volume": 213778.0}, {"date": "2008-10-08", "close": 11.1, "volume": 260102.0}, {"date": "2008-10-09", "close": 10.55, "volume": 303688.0}, {"date": "2008-10-10", "close": 9.56, "volume": 438710.0}, {"date": "2008-10-13", "close": 9.5, "volume": 453242.0}, {"date": "2008-10-14", "close": 10.15, "volume": 161454.0}, {"date": "2008-10-15", "close": 10.74, "volume": 319727.0}, {"date": "2008-10-16", "close": 10.05, "volume": 182714.0}, {"date": "2008-10-17", "close": 10.2, "volume": 174746.0}, {"date": "2008-10-20", "close": 10.2, "volume": 289550.0}, {"date": "2008-10-21", "close": 11.0, "volume": 212737.0}, {"date": "2008-10-22", "close": 10.4, "volume": 188064.0}, {"date": "2008-10-23", "close": 9.67, "volume": 319652.0}, {"date": "2008-10-24", "close": 8.7, "volume": 288830.0}, {"date": "2008-10-27", "close": 8.29, "volume": 233096.0}, {"date": "2008-10-28", "close": 7.9, "volume": 297120.0}, {"date": "2008-10-29", "close": 7.8, "volume": 253365.0}, {"date": "2008-10-30", "close": 7.7, "volume": 786411.0}, {"date": "2008-10-31", "close": 8.0, "volume": 336638.0}, {"date": "2008-11-03", "close": 7.84, "volume": 561061.0}, {"date": "2008-11-04", "close": 7.95, "volume": 429006.0}, {"date": "2008-11-05", "close": 8.1, "volume": 234404.0}, {"date": "2008-11-06", "close": 7.9, "volume": 256040.0}, {"date": "2008-11-07", "close": 7.6, "volume": 461126.0}, {"date": "2008-11-10", "close": 7.7, "volume": 245461.0}, {"date": "2008-11-11", "close": 7.21, "volume": 142672.0}, {"date": "2008-11-12", "close": 7.0, "volume": 143492.0}, {"date": "2008-11-13", "close": 6.6, "volume": 190032.0}, {"date": "2008-11-14", "close": 6.7, "volume": 377488.0}, {"date": "2008-11-17", "close": 6.52, "volume": 230156.0}, {"date": "2008-11-18", "close": 6.07, "volume": 213232.0}, {"date": "2008-11-19", "close": 5.75, "volume": 330436.0}, {"date": "2008-11-20", "close": 5.83, "volume": 357893.0}, {"date": "2008-11-21", "close": 6.08, "volume": 392028.0}, {"date": "2008-11-24", "close": 5.9, "volume": 259568.0}, {"date": "2008-11-25", "close": 5.95, "volume": 805465.0}, {"date": "2008-11-26", "close": 5.89, "volume": 495581.0}, {"date": "2008-11-27", "close": 5.9, "volume": 658458.0}, {"date": "2008-11-28", "close": 6.47, "volume": 242496.0}, {"date": "2008-12-01", "close": 6.71, "volume": 248547.0}, {"date": "2008-12-02", "close": 6.05, "volume": 420456.0}, {"date": "2008-12-03", "close": 6.24, "volume": 143719.0}, {"date": "2008-12-04", "close": 6.31, "volume": 292112.0}, {"date": "2008-12-05", "close": 6.11, "volume": 271486.0}, {"date": "2008-12-08", "close": 6.56, "volume": 136889.0}, {"date": "2008-12-09", "close": 6.75, "volume": 171392.0}, {"date": "2008-12-10", "close": 7.0, "volume": 161355.0}, {"date": "2008-12-11", "close": 6.5, "volume": 197317.0}, {"date": "2008-12-12", "close": 6.17, "volume": 227754.0}, {"date": "2008-12-15", "close": 6.44, "volume": 191460.0}, {"date": "2008-12-16", "close": 6.35, "volume": 117068.0}, {"date": "2008-12-17", "close": 6.38, "volume": 314197.0}, {"date": "2008-12-18", "close": 6.45, "volume": 908034.0}, {"date": "2008-12-19", "close": 6.46, "volume": 102582.0}, {"date": "2008-12-22", "close": 6.3, "volume": 95601.0}, {"date": "2008-12-23", "close": 6.35, "volume": 117420.0}, {"date": "2008-12-24", "close": 6.48, "volume": 27288.0}, {"date": "2008-12-29", "close": 6.44, "volume": 77457.0}, {"date": "2008-12-30", "close": 6.48, "volume": 76838.0}, {"date": "2008-12-31", "close": 6.74, "volume": 86725.0}, {"date": "2009-01-02", "close": 6.89, "volume": 103471.0}, {"date": "2009-01-05", "close": 7.0, "volume": 116568.0}, {"date": "2009-01-06", "close": 7.48, "volume": 120083.0}, {"date": "2009-01-07", "close": 7.24, "volume": 254116.0}, {"date": "2009-01-08", "close": 6.7, "volume": 123388.0}, {"date": "2009-01-09", "close": 6.86, "volume": 72524.0}, {"date": "2009-01-12", "close": 6.62, "volume": 105084.0}, {"date": "2009-01-13", "close": 6.75, "volume": 97179.0}, {"date": "2009-01-14", "close": 6.79, "volume": 157030.0}, {"date": "2009-01-15", "close": 6.47, "volume": 104459.0}, {"date": "2009-01-16", "close": 6.46, "volume": 95925.0}, {"date": "2009-01-19", "close": 6.38, "volume": 159419.0}, {"date": "2009-01-20", "close": 6.27, "volume": 181644.0}, {"date": "2009-01-21", "close": 6.31, "volume": 326751.0}, {"date": "2009-01-22", "close": 6.27, "volume": 169008.0}, {"date": "2009-01-23", "close": 5.9, "volume": 313819.0}, {"date": "2009-01-27", "close": 6.05, "volume": 96587.0}, {"date": "2009-01-28", "close": 6.25, "volume": 156600.0}, {"date": "2009-01-29", "close": 6.36, "volume": 222889.0}, {"date": "2009-01-30", "close": 6.36, "volume": 201869.0}, {"date": "2009-02-02", "close": 6.3, "volume": 182038.0}, {"date": "2009-02-03", "close": 6.21, "volume": 207986.0}, {"date": "2009-02-04", "close": 6.28, "volume": 267166.0}, {"date": "2009-02-05", "close": 6.24, "volume": 301524.0}, {"date": "2009-02-06", "close": 6.47, "volume": 151320.0}, {"date": "2009-02-09", "close": 6.39, "volume": 102618.0}, {"date": "2009-02-10", "close": 6.16, "volume": 93985.0}, {"date": "2009-02-11", "close": 6.13, "volume": 147348.0}, {"date": "2009-02-12", "close": 6.47, "volume": 171648.0}, {"date": "2009-02-13", "close": 6.4, "volume": 138983.0}, {"date": "2009-02-16", "close": 6.45, "volume": 82250.0}, {"date": "2009-02-17", "close": 7.02, "volume": 325025.0}, {"date": "2009-02-18", "close": 6.93, "volume": 231708.0}, {"date": "2009-02-19", "close": 7.15, "volume": 240165.0}, {"date": "2009-02-20", "close": 7.01, "volume": 164251.0}, {"date": "2009-02-23", "close": 7.05, "volume": 166702.0}, {"date": "2009-02-24", "close": 6.79, "volume": 180424.0}, {"date": "2009-02-25", "close": 6.89, "volume": 302356.0}, {"date": "2009-02-26", "close": 7.06, "volume": 143765.0}, {"date": "2009-02-27", "close": 7.15, "volume": 297246.0}, {"date": "2009-03-02", "close": 6.82, "volume": 220921.0}, {"date": "2009-03-03", "close": 6.94, "volume": 147691.0}, {"date": "2009-03-04", "close": 6.5, "volume": 162172.0}, {"date": "2009-03-05", "close": 6.81, "volume": 192802.0}, {"date": "2009-03-06", "close": 6.84, "volume": 120436.0}, {"date": "2009-03-09", "close": 6.9, "volume": 111556.0}, {"date": "2009-03-10", "close": 7.0, "volume": 209280.0}, {"date": "2009-03-11", "close": 6.9, "volume": 288064.0}, {"date": "2009-03-12", "close": 7.01, "volume": 338548.0}, {"date": "2009-03-13", "close": 7.19, "volume": 208330.0}, {"date": "2009-03-16", "close": 7.33, "volume": 443040.0}, {"date": "2009-03-17", "close": 7.4, "volume": 293782.0}, {"date": "2009-03-18", "close": 7.78, "volume": 607574.0}, {"date": "2009-03-19", "close": 8.01, "volume": 1058291.0}, {"date": "2009-03-20", "close": 7.73, "volume": 218224.0}, {"date": "2009-03-23", "close": 8.0, "volume": 189115.0}, {"date": "2009-03-24", "close": 8.05, "volume": 259249.0}, {"date": "2009-03-25", "close": 8.14, "volume": 243655.0}, {"date": "2009-03-26", "close": 7.99, "volume": 527432.0}, {"date": "2009-03-27", "close": 8.14, "volume": 143828.0}, {"date": "2009-03-30", "close": 8.3, "volume": 356316.0}, {"date": "2009-03-31", "close": 8.33, "volume": 416701.0}, {"date": "2009-04-01", "close": 8.32, "volume": 561453.0}, {"date": "2009-04-02", "close": 8.5, "volume": 494106.0}, {"date": "2009-04-03", "close": 8.82, "volume": 331319.0}, {"date": "2009-04-06", "close": 9.2, "volume": 331875.0}, {"date": "2009-04-07", "close": 9.19, "volume": 486905.0}, {"date": "2009-04-08", "close": 8.8, "volume": 298087.0}, {"date": "2009-04-09", "close": 9.17, "volume": 194874.0}, {"date": "2009-04-14", "close": 9.65, "volume": 246831.0}, {"date": "2009-04-15", "close": 9.37, "volume": 610371.0}, {"date": "2009-04-16", "close": 9.8, "volume": 199404.0}, {"date": "2009-04-17", "close": 9.89, "volume": 305132.0}, {"date": "2009-04-20", "close": 10.0, "volume": 191747.0}, {"date": "2009-04-21", "close": 10.25, "volume": 705437.0}, {"date": "2009-04-22", "close": 9.95, "volume": 657157.0}, {"date": "2009-04-23", "close": 10.3, "volume": 444708.0}, {"date": "2009-04-24", "close": 10.09, "volume": 544318.0}, {"date": "2009-04-27", "close": 10.17, "volume": 361350.0}, {"date": "2009-04-28", "close": 10.17, "volume": 255403.0}, {"date": "2009-04-29", "close": 10.11, "volume": 286624.0}, {"date": "2009-04-30", "close": 10.1, "volume": 336996.0}, {"date": "2009-05-01", "close": 10.33, "volume": 503238.0}, {"date": "2009-05-04", "close": 11.28, "volume": 581251.0}, {"date": "2009-05-05", "close": 10.71, "volume": 256117.0}, {"date": "2009-05-06", "close": 10.72, "volume": 170912.0}, {"date": "2009-05-07", "close": 10.95, "volume": 224193.0}, {"date": "2009-05-08", "close": 10.83, "volume": 157965.0}, {"date": "2009-05-11", "close": 11.1, "volume": 231612.0}, {"date": "2009-05-12", "close": 10.85, "volume": 277159.0}, {"date": "2009-05-13", "close": 10.87, "volume": 154161.0}, {"date": "2009-05-14", "close": 10.5, "volume": 494479.0}, {"date": "2009-05-15", "close": 10.5, "volume": 262169.0}, {"date": "2009-05-18", "close": 9.87, "volume": 253492.0}, {"date": "2009-05-19", "close": 9.76, "volume": 303987.0}, {"date": "2009-05-20", "close": 9.77, "volume": 244992.0}, {"date": "2009-05-21", "close": 10.2, "volume": 310120.0}, {"date": "2009-05-22", "close": 9.92, "volume": 166465.0}, {"date": "2009-05-25", "close": 9.8, "volume": 128893.0}, {"date": "2009-05-26", "close": 10.1, "volume": 102633.0}, {"date": "2009-05-27", "close": 9.85, "volume": 294194.0}, {"date": "2009-05-28", "close": 9.67, "volume": 401674.0}, {"date": "2009-05-29", "close": 10.0, "volume": 222439.0}, {"date": "2009-06-01", "close": 10.1, "volume": 177015.0}, {"date": "2009-06-02", "close": 10.38, "volume": 369520.0}, {"date": "2009-06-03", "close": 10.89, "volume": 216987.0}, {"date": "2009-06-04", "close": 10.86, "volume": 269025.0}, {"date": "2009-06-05", "close": 10.79, "volume": 201326.0}, {"date": "2009-06-09", "close": 11.18, "volume": 269236.0}, {"date": "2009-06-10", "close": 11.13, "volume": 594456.0}, {"date": "2009-06-11", "close": 12.09, "volume": 587750.0}, {"date": "2009-06-12", "close": 11.77, "volume": 255997.0}, {"date": "2009-06-15", "close": 11.93, "volume": 378954.0}, {"date": "2009-06-16", "close": 11.79, "volume": 210418.0}, {"date": "2009-06-17", "close": 11.23, "volume": 357828.0}, {"date": "2009-06-18", "close": 11.16, "volume": 460800.0}, {"date": "2009-06-19", "close": 11.14, "volume": 274666.0}, {"date": "2009-06-22", "close": 11.3, "volume": 346887.0}, {"date": "2009-06-23", "close": 11.07, "volume": 714456.0}, {"date": "2009-06-24", "close": 10.89, "volume": 220981.0}, {"date": "2009-06-25", "close": 11.1, "volume": 375868.0}, {"date": "2009-06-26", "close": 11.31, "volume": 159063.0}, {"date": "2009-06-29", "close": 11.32, "volume": 262028.0}, {"date": "2009-06-30", "close": 11.9, "volume": 317074.0}, {"date": "2009-07-01", "close": 11.31, "volume": 371992.0}, {"date": "2009-07-02", "close": 10.93, "volume": 424965.0}, {"date": "2009-07-03", "close": 11.2, "volume": 187063.0}, {"date": "2009-07-06", "close": 10.5, "volume": 225603.0}, {"date": "2009-07-07", "close": 10.69, "volume": 403606.0}, {"date": "2009-07-08", "close": 10.3, "volume": 296947.0}, {"date": "2009-07-09", "close": 10.47, "volume": 241676.0}, {"date": "2009-07-10", "close": 10.38, "volume": 92447.0}, {"date": "2009-07-13", "close": 10.19, "volume": 164908.0}, {"date": "2009-07-14", "close": 10.69, "volume": 229775.0}, {"date": "2009-07-15", "close": 11.16, "volume": 318101.0}, {"date": "2009-07-16", "close": 11.53, "volume": 406022.0}, {"date": "2009-07-17", "close": 11.61, "volume": 181301.0}, {"date": "2009-07-20", "close": 11.59, "volume": 97095.0}, {"date": "2009-07-21", "close": 11.22, "volume": 174534.0}, {"date": "2009-07-22", "close": 11.85, "volume": 203138.0}, {"date": "2009-07-23", "close": 11.85, "volume": 185067.0}, {"date": "2009-07-24", "close": 11.82, "volume": 224429.0}, {"date": "2009-07-27", "close": 11.76, "volume": 145481.0}, {"date": "2009-07-28", "close": 11.53, "volume": 261512.0}, {"date": "2009-07-29", "close": 11.58, "volume": 248833.0}, {"date": "2009-07-30", "close": 12.01, "volume": 238028.0}, {"date": "2009-07-31", "close": 11.64, "volume": 459962.0}, {"date": "2009-08-03", "close": 11.45, "volume": 251991.0}, {"date": "2009-08-04", "close": 11.05, "volume": 436174.0}, {"date": "2009-08-05", "close": 10.85, "volume": 315621.0}, {"date": "2009-08-06", "close": 11.35, "volume": 426887.0}, {"date": "2009-08-07", "close": 11.13, "volume": 164714.0}, {"date": "2009-08-10", "close": 11.34, "volume": 126527.0}, {"date": "2009-08-11", "close": 11.69, "volume": 206645.0}, {"date": "2009-08-12", "close": 11.28, "volume": 124494.0}, {"date": "2009-08-13", "close": 11.82, "volume": 247019.0}, {"date": "2009-08-14", "close": 11.35, "volume": 343001.0}, {"date": "2009-08-17", "close": 11.31, "volume": 237264.0}, {"date": "2009-08-18", "close": 12.12, "volume": 337813.0}, {"date": "2009-08-19", "close": 12.44, "volume": 699877.0}, {"date": "2009-08-20", "close": 12.63, "volume": 483206.0}, {"date": "2009-08-21", "close": 12.6, "volume": 677070.0}, {"date": "2009-08-24", "close": 13.2, "volume": 431695.0}, {"date": "2009-08-25", "close": 13.76, "volume": 437019.0}, {"date": "2009-08-26", "close": 13.47, "volume": 316848.0}, {"date": "2009-08-27", "close": 13.5, "volume": 225764.0}, {"date": "2009-08-28", "close": 13.3, "volume": 417227.0}, {"date": "2009-08-31", "close": 12.93, "volume": 507009.0}, {"date": "2009-09-01", "close": 12.77, "volume": 365272.0}, {"date": "2009-09-02", "close": 12.32, "volume": 353169.0}, {"date": "2009-09-03", "close": 12.17, "volume": 420804.0}, {"date": "2009-09-04", "close": 12.1, "volume": 351982.0}, {"date": "2009-09-07", "close": 12.1, "volume": 314895.0}, {"date": "2009-09-08", "close": 12.4, "volume": 328869.0}, {"date": "2009-09-09", "close": 12.6, "volume": 318739.0}, {"date": "2009-09-10", "close": 13.06, "volume": 499534.0}, {"date": "2009-09-11", "close": 13.05, "volume": 787182.0}, {"date": "2009-09-14", "close": 13.32, "volume": 434471.0}, {"date": "2009-09-15", "close": 13.59, "volume": 609607.0}, {"date": "2009-09-16", "close": 13.95, "volume": 435481.0}, {"date": "2009-09-17", "close": 13.81, "volume": 763281.0}, {"date": "2009-09-18", "close": 13.81, "volume": 259245.0}, {"date": "2009-09-21", "close": 13.96, "volume": 143803.0}, {"date": "2009-09-22", "close": 13.79, "volume": 244044.0}, {"date": "2009-09-23", "close": 13.54, "volume": 345137.0}, {"date": "2009-09-24", "close": 13.7, "volume": 223385.0}, {"date": "2009-09-25", "close": 13.61, "volume": 216146.0}, {"date": "2009-09-28", "close": 13.08, "volume": 225230.0}, {"date": "2009-09-29", "close": 13.68, "volume": 189554.0}, {"date": "2009-09-30", "close": 13.38, "volume": 169364.0}, {"date": "2009-10-01", "close": 13.34, "volume": 155123.0}, {"date": "2009-10-02", "close": 12.96, "volume": 177945.0}, {"date": "2009-10-05", "close": 12.89, "volume": 138566.0}, {"date": "2009-10-06", "close": 13.29, "volume": 199225.0}, {"date": "2009-10-07", "close": 13.62, "volume": 164089.0}, {"date": "2009-10-08", "close": 13.78, "volume": 198238.0}, {"date": "2009-10-09", "close": 13.66, "volume": 241902.0}, {"date": "2009-10-12", "close": 13.58, "volume": 298281.0}, {"date": "2009-10-13", "close": 13.61, "volume": 365120.0}, {"date": "2009-10-14", "close": 13.63, "volume": 203193.0}, {"date": "2009-10-15", "close": 13.75, "volume": 240429.0}, {"date": "2009-10-16", "close": 13.73, "volume": 162600.0}, {"date": "2009-10-19", "close": 13.73, "volume": 335075.0}, {"date": "2009-10-20", "close": 13.88, "volume": 271015.0}, {"date": "2009-10-21", "close": 13.86, "volume": 265562.0}, {"date": "2009-10-22", "close": 13.55, "volume": 185363.0}, {"date": "2009-10-23", "close": 13.77, "volume": 290632.0}, {"date": "2009-10-26", "close": 14.0, "volume": 358157.0}, {"date": "2009-10-27", "close": 13.55, "volume": 609699.0}, {"date": "2009-10-28", "close": 13.3, "volume": 494703.0}, {"date": "2009-10-29", "close": 12.78, "volume": 277965.0}, {"date": "2009-10-30", "close": 13.38, "volume": 262919.0}, {"date": "2009-11-02", "close": 12.98, "volume": 245366.0}, {"date": "2009-11-03", "close": 13.15, "volume": 130961.0}, {"date": "2009-11-04", "close": 12.92, "volume": 222330.0}, {"date": "2009-11-05", "close": 13.09, "volume": 336799.0}, {"date": "2009-11-06", "close": 13.39, "volume": 235253.0}, {"date": "2009-11-09", "close": 13.8, "volume": 216567.0}, {"date": "2009-11-10", "close": 13.81, "volume": 336189.0}, {"date": "2009-11-11", "close": 13.7, "volume": 239058.0}, {"date": "2009-11-12", "close": 13.71, "volume": 206683.0}, {"date": "2009-11-13", "close": 13.6, "volume": 273418.0}, {"date": "2009-11-16", "close": 13.64, "volume": 183875.0}, {"date": "2009-11-17", "close": 13.53, "volume": 196336.0}, {"date": "2009-11-18", "close": 13.45, "volume": 165225.0}, {"date": "2009-11-19", "close": 13.43, "volume": 183043.0}, {"date": "2009-11-20", "close": 13.16, "volume": 218597.0}, {"date": "2009-11-23", "close": 13.27, "volume": 193576.0}, {"date": "2009-11-24", "close": 13.1, "volume": 284286.0}, {"date": "2009-11-25", "close": 13.19, "volume": 303572.0}, {"date": "2009-11-26", "close": 13.22, "volume": 103272.0}, {"date": "2009-11-27", "close": 12.8, "volume": 355610.0}, {"date": "2009-11-30", "close": 12.91, "volume": 245088.0}, {"date": "2009-12-01", "close": 13.4, "volume": 242165.0}, {"date": "2009-12-02", "close": 13.62, "volume": 375982.0}, {"date": "2009-12-03", "close": 13.75, "volume": 176634.0}, {"date": "2009-12-04", "close": 13.63, "volume": 247874.0}, {"date": "2009-12-07", "close": 13.89, "volume": 332386.0}, {"date": "2009-12-08", "close": 13.65, "volume": 277418.0}, {"date": "2009-12-09", "close": 13.3, "volume": 237275.0}, {"date": "2009-12-10", "close": 13.5, "volume": 215998.0}, {"date": "2009-12-11", "close": 13.58, "volume": 165428.0}, {"date": "2009-12-14", "close": 13.86, "volume": 181060.0}, {"date": "2009-12-15", "close": 13.53, "volume": 189941.0}, {"date": "2009-12-16", "close": 13.36, "volume": 223884.0}, {"date": "2009-12-17", "close": 13.8, "volume": 443770.0}, {"date": "2009-12-18", "close": 13.61, "volume": 173874.0}, {"date": "2009-12-21", "close": 13.46, "volume": 114104.0}, {"date": "2009-12-22", "close": 13.66, "volume": 86508.0}, {"date": "2009-12-23", "close": 13.63, "volume": 87653.0}, {"date": "2009-12-24", "close": 13.8, "volume": 126198.0}, {"date": "2009-12-29", "close": 13.83, "volume": 86921.0}, {"date": "2009-12-30", "close": 13.98, "volume": 62316.0}, {"date": "2009-12-31", "close": 14.32, "volume": 147135.0}, {"date": "2010-01-04", "close": 14.6, "volume": 212430.0}, {"date": "2010-01-05", "close": 14.62, "volume": 201480.0}, {"date": "2010-01-06", "close": 14.83, "volume": 178655.0}, {"date": "2010-01-07", "close": 14.92, "volume": 256192.0}, {"date": "2010-01-08", "close": 15.0, "volume": 297768.0}, {"date": "2010-01-11", "close": 14.81, "volume": 313074.0}, {"date": "2010-01-12", "close": 14.64, "volume": 148239.0}, {"date": "2010-01-13", "close": 14.33, "volume": 174111.0}, {"date": "2010-01-14", "close": 14.2, "volume": 208163.0}, {"date": "2010-01-15", "close": 14.13, "volume": 158045.0}, {"date": "2010-01-18", "close": 14.16, "volume": 208394.0}, {"date": "2010-01-19", "close": 14.09, "volume": 193470.0}, {"date": "2010-01-20", "close": 14.39, "volume": 283556.0}, {"date": "2010-01-21", "close": 14.09, "volume": 224757.0}, {"date": "2010-01-22", "close": 13.5, "volume": 430913.0}, {"date": "2010-01-25", "close": 13.2, "volume": 337071.0}, {"date": "2010-01-27", "close": 12.88, "volume": 301029.0}, {"date": "2010-01-28", "close": 13.1, "volume": 225281.0}, {"date": "2010-01-29", "close": 12.85, "volume": 324112.0}, {"date": "2010-02-01", "close": 12.57, "volume": 252394.0}, {"date": "2010-02-02", "close": 12.64, "volume": 358348.0}, {"date": "2010-02-03", "close": 13.04, "volume": 326223.0}, {"date": "2010-02-04", "close": 12.7, "volume": 303843.0}, {"date": "2010-02-05", "close": 12.15, "volume": 1027761.0}, {"date": "2010-02-08", "close": 12.09, "volume": 447329.0}, {"date": "2010-02-09", "close": 12.14, "volume": 503364.0}, {"date": "2010-02-10", "close": 12.42, "volume": 2168147.0}, {"date": "2010-02-11", "close": 12.65, "volume": 190691.0}, {"date": "2010-02-12", "close": 12.75, "volume": 332212.0}, {"date": "2010-02-15", "close": 12.76, "volume": 201105.0}, {"date": "2010-02-16", "close": 13.8, "volume": 561582.0}, {"date": "2010-02-17", "close": 14.11, "volume": 853526.0}, {"date": "2010-02-18", "close": 14.4, "volume": 438930.0}, {"date": "2010-02-19", "close": 14.52, "volume": 465482.0}, {"date": "2010-02-22", "close": 14.55, "volume": 371318.0}, {"date": "2010-02-23", "close": 14.35, "volume": 489117.0}, {"date": "2010-02-24", "close": 14.6, "volume": 582775.0}, {"date": "2010-02-25", "close": 14.52, "volume": 465171.0}, {"date": "2010-02-26", "close": 14.21, "volume": 381001.0}, {"date": "2010-03-01", "close": 14.37, "volume": 474314.0}, {"date": "2010-03-02", "close": 14.47, "volume": 456296.0}, {"date": "2010-03-03", "close": 14.82, "volume": 659448.0}, {"date": "2010-03-04", "close": 14.79, "volume": 346750.0}, {"date": "2010-03-05", "close": 14.7, "volume": 272056.0}, {"date": "2010-03-08", "close": 14.85, "volume": 315195.0}, {"date": "2010-03-09", "close": 14.85, "volume": 504537.0}, {"date": "2010-03-10", "close": 14.87, "volume": 549573.0}, {"date": "2010-03-11", "close": 14.86, "volume": 453867.0}, {"date": "2010-03-12", "close": 15.07, "volume": 321183.0}, {"date": "2010-03-15", "close": 15.25, "volume": 461716.0}, {"date": "2010-03-16", "close": 14.98, "volume": 374352.0}, {"date": "2010-03-17", "close": 15.19, "volume": 404842.0}, {"date": "2010-03-18", "close": 15.47, "volume": 452057.0}, {"date": "2010-03-19", "close": 15.71, "volume": 275240.0}, {"date": "2010-03-22", "close": 15.35, "volume": 326810.0}, {"date": "2010-03-23", "close": 15.55, "volume": 225727.0}, {"date": "2010-03-24", "close": 15.37, "volume": 144882.0}, {"date": "2010-03-25", "close": 15.12, "volume": 185619.0}, {"date": "2010-03-26", "close": 15.37, "volume": 243371.0}, {"date": "2010-03-29", "close": 15.16, "volume": 267833.0}, {"date": "2010-03-30", "close": 15.45, "volume": 135551.0}, {"date": "2010-03-31", "close": 15.3, "volume": 153950.0}, {"date": "2010-04-01", "close": 15.3, "volume": 188559.0}, {"date": "2010-04-06", "close": 15.59, "volume": 252325.0}, {"date": "2010-04-07", "close": 15.88, "volume": 270405.0}, {"date": "2010-04-08", "close": 15.69, "volume": 728167.0}, {"date": "2010-04-09", "close": 15.59, "volume": 151575.0}, {"date": "2010-04-12", "close": 15.8, "volume": 258758.0}, {"date": "2010-04-13", "close": 15.6, "volume": 196725.0}, {"date": "2010-04-14", "close": 15.64, "volume": 141126.0}, {"date": "2010-04-15", "close": 15.45, "volume": 152909.0}, {"date": "2010-04-16", "close": 15.6, "volume": 162390.0}, {"date": "2010-04-19", "close": 15.5, "volume": 245064.0}, {"date": "2010-04-20", "close": 15.32, "volume": 143150.0}, {"date": "2010-04-21", "close": 15.45, "volume": 261649.0}, {"date": "2010-04-22", "close": 15.33, "volume": 162973.0}, {"date": "2010-04-23", "close": 15.31, "volume": 226819.0}, {"date": "2010-04-27", "close": 15.44, "volume": 204107.0}, {"date": "2010-04-28", "close": 15.04, "volume": 273516.0}, {"date": "2010-04-29", "close": 15.31, "volume": 319081.0}, {"date": "2010-04-30", "close": 15.43, "volume": 192374.0}, {"date": "2010-05-03", "close": 15.28, "volume": 393575.0}, {"date": "2010-05-04", "close": 15.03, "volume": 286227.0}, {"date": "2010-05-05", "close": 14.0, "volume": 1181048.0}, {"date": "2010-05-06", "close": 14.15, "volume": 664561.0}, {"date": "2010-05-07", "close": 13.81, "volume": 636128.0}, {"date": "2010-05-10", "close": 14.0, "volume": 412251.0}, {"date": "2010-05-11", "close": 13.91, "volume": 453385.0}, {"date": "2010-05-12", "close": 13.98, "volume": 390463.0}, {"date": "2010-05-13", "close": 14.3, "volume": 337136.0}, {"date": "2010-05-14", "close": 13.95, "volume": 282096.0}, {"date": "2010-05-17", "close": 13.33, "volume": 405189.0}, {"date": "2010-05-18", "close": 13.62, "volume": 459287.0}, {"date": "2010-05-19", "close": 13.1, "volume": 548644.0}, {"date": "2010-05-20", "close": 12.69, "volume": 503951.0}, {"date": "2010-05-21", "close": 12.4, "volume": 684929.0}, {"date": "2010-05-24", "close": 12.67, "volume": 518980.0}, {"date": "2010-05-25", "close": 12.16, "volume": 461903.0}, {"date": "2010-05-26", "close": 12.1, "volume": 294632.0}, {"date": "2010-05-27", "close": 12.55, "volume": 775634.0}, {"date": "2010-05-28", "close": 13.0, "volume": 436061.0}, {"date": "2010-05-31", "close": 13.23, "volume": 429548.0}, {"date": "2010-06-01", "close": 12.75, "volume": 374033.0}, {"date": "2010-06-02", "close": 12.53, "volume": 283962.0}, {"date": "2010-06-03", "close": 13.15, "volume": 486925.0}, {"date": "2010-06-04", "close": 12.9, "volume": 375547.0}, {"date": "2010-06-07", "close": 12.61, "volume": 416322.0}, {"date": "2010-06-08", "close": 12.82, "volume": 564842.0}, {"date": "2010-06-09", "close": 12.85, "volume": 510780.0}, {"date": "2010-06-10", "close": 12.92, "volume": 597105.0}, {"date": "2010-06-11", "close": 13.09, "volume": 305935.0}, {"date": "2010-06-15", "close": 13.12, "volume": 267075.0}, {"date": "2010-06-16", "close": 13.33, "volume": 364283.0}, {"date": "2010-06-17", "close": 13.33, "volume": 295274.0}, {"date": "2010-06-18", "close": 13.64, "volume": 433827.0}, {"date": "2010-06-21", "close": 13.81, "volume": 253943.0}, {"date": "2010-06-22", "close": 13.45, "volume": 245265.0}, {"date": "2010-06-23", "close": 13.1, "volume": 302511.0}, {"date": "2010-06-24", "close": 13.2, "volume": 577241.0}, {"date": "2010-06-25", "close": 12.87, "volume": 291096.0}, {"date": "2010-06-28", "close": 12.7, "volume": 413584.0}, {"date": "2010-06-29", "close": 12.69, "volume": 460389.0}, {"date": "2010-06-30", "close": 12.74, "volume": 297583.0}, {"date": "2010-07-01", "close": 12.79, "volume": 441919.0}, {"date": "2010-07-02", "close": 13.32, "volume": 402375.0}, {"date": "2010-07-05", "close": 13.11, "volume": 294156.0}, {"date": "2010-07-06", "close": 13.37, "volume": 170458.0}, {"date": "2010-07-07", "close": 13.17, "volume": 239544.0}, {"date": "2010-07-08", "close": 13.4, "volume": 344651.0}, {"date": "2010-07-09", "close": 13.51, "volume": 169936.0}, {"date": "2010-07-12", "close": 13.75, "volume": 778388.0}, {"date": "2010-07-13", "close": 13.59, "volume": 192984.0}, {"date": "2010-07-14", "close": 13.81, "volume": 166183.0}, {"date": "2010-07-15", "close": 13.8, "volume": 707195.0}, {"date": "2010-07-16", "close": 13.75, "volume": 85754.0}, {"date": "2010-07-19", "close": 13.36, "volume": 192097.0}, {"date": "2010-07-20", "close": 13.65, "volume": 248068.0}, {"date": "2010-07-21", "close": 13.49, "volume": 242573.0}, {"date": "2010-07-22", "close": 13.35, "volume": 538378.0}, {"date": "2010-07-23", "close": 13.51, "volume": 409841.0}, {"date": "2010-07-26", "close": 13.65, "volume": 301591.0}, {"date": "2010-07-27", "close": 13.75, "volume": 242505.0}, {"date": "2010-07-28", "close": 13.75, "volume": 238818.0}, {"date": "2010-07-29", "close": 13.72, "volume": 190982.0}, {"date": "2010-07-30", "close": 13.55, "volume": 287152.0}, {"date": "2010-08-02", "close": 13.68, "volume": 287445.0}, {"date": "2010-08-03", "close": 13.93, "volume": 599351.0}, {"date": "2010-08-04", "close": 13.83, "volume": 256931.0}, {"date": "2010-08-05", "close": 14.19, "volume": 332166.0}, {"date": "2010-08-06", "close": 14.28, "volume": 723301.0}, {"date": "2010-08-09", "close": 14.58, "volume": 330885.0}, {"date": "2010-08-10", "close": 14.31, "volume": 310626.0}, {"date": "2010-08-11", "close": 14.2, "volume": 376866.0}, {"date": "2010-08-12", "close": 14.05, "volume": 440147.0}, {"date": "2010-08-13", "close": 14.26, "volume": 226031.0}, {"date": "2010-08-16", "close": 14.2, "volume": 373121.0}, {"date": "2010-08-17", "close": 14.67, "volume": 519618.0}, {"date": "2010-08-18", "close": 14.41, "volume": 552210.0}, {"date": "2010-08-19", "close": 14.84, "volume": 457269.0}, {"date": "2010-08-20", "close": 14.67, "volume": 288442.0}, {"date": "2010-08-23", "close": 14.76, "volume": 254371.0}, {"date": "2010-08-24", "close": 14.77, "volume": 225699.0}, {"date": "2010-08-25", "close": 14.7, "volume": 340267.0}, {"date": "2010-08-26", "close": 14.65, "volume": 311788.0}, {"date": "2010-08-27", "close": 14.68, "volume": 708328.0}, {"date": "2010-08-30", "close": 14.94, "volume": 310521.0}, {"date": "2010-08-31", "close": 14.95, "volume": 779736.0}, {"date": "2010-09-01", "close": 15.06, "volume": 352997.0}, {"date": "2010-09-02", "close": 15.18, "volume": 371712.0}, {"date": "2010-09-03", "close": 15.24, "volume": 539916.0}, {"date": "2010-09-06", "close": 15.0, "volume": 290566.0}, {"date": "2010-09-07", "close": 15.01, "volume": 455427.0}, {"date": "2010-09-08", "close": 14.7, "volume": 261055.0}, {"date": "2010-09-09", "close": 14.75, "volume": 386678.0}, {"date": "2010-09-10", "close": 14.75, "volume": 442731.0}, {"date": "2010-09-13", "close": 14.99, "volume": 429372.0}, {"date": "2010-09-14", "close": 15.24, "volume": 259963.0}, {"date": "2010-09-15", "close": 15.39, "volume": 325380.0}, {"date": "2010-09-16", "close": 15.35, "volume": 518516.0}, {"date": "2010-09-17", "close": 15.34, "volume": 243651.0}, {"date": "2010-09-20", "close": 15.2, "volume": 156932.0}, {"date": "2010-09-21", "close": 15.15, "volume": 115186.0}, {"date": "2010-09-22", "close": 15.4, "volume": 251933.0}, {"date": "2010-09-23", "close": 15.38, "volume": 135572.0}, {"date": "2010-09-24", "close": 15.33, "volume": 139610.0}, {"date": "2010-09-27", "close": 15.85, "volume": 255186.0}, {"date": "2010-09-28", "close": 16.42, "volume": 513767.0}, {"date": "2010-09-29", "close": 16.11, "volume": 390094.0}, {"date": "2010-09-30", "close": 16.06, "volume": 787857.0}, {"date": "2010-10-01", "close": 15.94, "volume": 380369.0}, {"date": "2010-10-04", "close": 16.01, "volume": 115576.0}, {"date": "2010-10-05", "close": 15.98, "volume": 246634.0}, {"date": "2010-10-06", "close": 16.2, "volume": 525780.0}, {"date": "2010-10-07", "close": 16.35, "volume": 497446.0}, {"date": "2010-10-08", "close": 16.16, "volume": 358839.0}, {"date": "2010-10-11", "close": 16.27, "volume": 208287.0}, {"date": "2010-10-12", "close": 16.03, "volume": 302254.0}, {"date": "2010-10-13", "close": 15.96, "volume": 269070.0}, {"date": "2010-10-14", "close": 16.09, "volume": 919769.0}, {"date": "2010-10-15", "close": 16.54, "volume": 570722.0}, {"date": "2010-10-18", "close": 16.69, "volume": 408204.0}, {"date": "2010-10-19", "close": 16.75, "volume": 953517.0}, {"date": "2010-10-20", "close": 16.8, "volume": 633780.0}, {"date": "2010-10-21", "close": 17.41, "volume": 556152.0}, {"date": "2010-10-22", "close": 17.15, "volume": 880932.0}, {"date": "2010-10-25", "close": 17.19, "volume": 283481.0}, {"date": "2010-10-26", "close": 17.0, "volume": 232686.0}, {"date": "2010-10-27", "close": 16.79, "volume": 312950.0}, {"date": "2010-10-28", "close": 16.71, "volume": 271062.0}, {"date": "2010-10-29", "close": 16.72, "volume": 236603.0}, {"date": "2010-11-01", "close": 16.84, "volume": 130430.0}, {"date": "2010-11-02", "close": 16.79, "volume": 159212.0}, {"date": "2010-11-03", "close": 16.94, "volume": 205043.0}, {"date": "2010-11-04", "close": 17.39, "volume": 266670.0}, {"date": "2010-11-05", "close": 17.71, "volume": 353369.0}, {"date": "2010-11-08", "close": 17.87, "volume": 145950.0}, {"date": "2010-11-09", "close": 17.8, "volume": 223617.0}, {"date": "2010-11-10", "close": 17.31, "volume": 246547.0}, {"date": "2010-11-11", "close": 17.15, "volume": 283167.0}, {"date": "2010-11-12", "close": 17.09, "volume": 228008.0}, {"date": "2010-11-15", "close": 16.96, "volume": 146611.0}, {"date": "2010-11-16", "close": 17.2, "volume": 254160.0}, {"date": "2010-11-17", "close": 16.75, "volume": 273516.0}, {"date": "2010-11-18", "close": 16.84, "volume": 214324.0}, {"date": "2010-11-19", "close": 16.95, "volume": 191249.0}, {"date": "2010-11-22", "close": 17.28, "volume": 262910.0}, {"date": "2010-11-23", "close": 16.71, "volume": 563849.0}, {"date": "2010-11-24", "close": 17.01, "volume": 398496.0}, {"date": "2010-11-25", "close": 17.02, "volume": 135944.0}, {"date": "2010-11-26", "close": 16.89, "volume": 195907.0}, {"date": "2010-11-29", "close": 17.04, "volume": 234372.0}, {"date": "2010-11-30", "close": 16.7, "volume": 267947.0}, {"date": "2010-12-01", "close": 16.61, "volume": 340211.0}, {"date": "2010-12-02", "close": 16.98, "volume": 181395.0}, {"date": "2010-12-03", "close": 16.98, "volume": 179816.0}, {"date": "2010-12-06", "close": 17.04, "volume": 335831.0}, {"date": "2010-12-07", "close": 17.16, "volume": 239450.0}, {"date": "2010-12-08", "close": 17.12, "volume": 181433.0}, {"date": "2010-12-09", "close": 17.33, "volume": 225088.0}, {"date": "2010-12-10", "close": 17.12, "volume": 187446.0}, {"date": "2010-12-13", "close": 17.27, "volume": 156276.0}, {"date": "2010-12-14", "close": 17.39, "volume": 83037.0}, {"date": "2010-12-15", "close": 17.4, "volume": 270713.0}, {"date": "2010-12-16", "close": 17.81, "volume": 341176.0}, {"date": "2010-12-17", "close": 17.76, "volume": 297795.0}, {"date": "2010-12-20", "close": 17.75, "volume": 259147.0}, {"date": "2010-12-21", "close": 18.03, "volume": 289310.0}, {"date": "2010-12-22", "close": 18.0, "volume": 88012.0}, {"date": "2010-12-23", "close": 18.09, "volume": 180704.0}, {"date": "2010-12-24", "close": 18.14, "volume": 42450.0}, {"date": "2010-12-29", "close": 18.22, "volume": 99127.0}, {"date": "2010-12-30", "close": 18.4, "volume": 125483.0}, {"date": "2010-12-31", "close": 18.3, "volume": 102438.0}, {"date": "2011-01-04", "close": 18.31, "volume": 206549.0}, {"date": "2011-01-05", "close": 18.16, "volume": 139752.0}, {"date": "2011-01-06", "close": 18.15, "volume": 96418.0}, {"date": "2011-01-07", "close": 18.03, "volume": 110721.0}, {"date": "2011-01-10", "close": 18.04, "volume": 135395.0}, {"date": "2011-01-11", "close": 18.14, "volume": 91875.0}, {"date": "2011-01-12", "close": 18.2, "volume": 105754.0}, {"date": "2011-01-13", "close": 18.52, "volume": 147580.0}, {"date": "2011-01-14", "close": 18.88, "volume": 143468.0}, {"date": "2011-01-17", "close": 19.1, "volume": 223220.0}, {"date": "2011-01-18", "close": 18.69, "volume": 254069.0}, {"date": "2011-01-19", "close": 19.17, "volume": 173174.0}, {"date": "2011-01-20", "close": 19.32, "volume": 251843.0}, {"date": "2011-01-21", "close": 19.42, "volume": 324676.0}, {"date": "2011-01-24", "close": 19.4, "volume": 175250.0}, {"date": "2011-01-25", "close": 19.7, "volume": 206021.0}, {"date": "2011-01-27", "close": 19.98, "volume": 149009.0}, {"date": "2011-01-28", "close": 19.31, "volume": 223432.0}, {"date": "2011-01-31", "close": 19.37, "volume": 152464.0}, {"date": "2011-02-01", "close": 19.25, "volume": 158768.0}, {"date": "2011-02-02", "close": 19.68, "volume": 168291.0}, {"date": "2011-02-03", "close": 19.56, "volume": 89231.0}, {"date": "2011-02-04", "close": 19.72, "volume": 201190.0}, {"date": "2011-02-07", "close": 19.95, "volume": 145298.0}, {"date": "2011-02-08", "close": 20.27, "volume": 330286.0}, {"date": "2011-02-09", "close": 20.04, "volume": 219595.0}, {"date": "2011-02-10", "close": 19.86, "volume": 121148.0}, {"date": "2011-02-11", "close": 19.96, "volume": 121019.0}, {"date": "2011-02-14", "close": 20.15, "volume": 194512.0}, {"date": "2011-02-15", "close": 20.07, "volume": 134687.0}, {"date": "2011-02-16", "close": 20.2, "volume": 188005.0}, {"date": "2011-02-17", "close": 20.0, "volume": 150397.0}, {"date": "2011-02-18", "close": 20.0, "volume": 164854.0}, {"date": "2011-02-21", "close": 19.54, "volume": 347706.0}, {"date": "2011-02-22", "close": 19.29, "volume": 409246.0}, {"date": "2011-02-23", "close": 19.5, "volume": 515720.0}, {"date": "2011-02-24", "close": 19.47, "volume": 427414.0}, {"date": "2011-02-25", "close": 19.66, "volume": 214792.0}, {"date": "2011-02-28", "close": 20.04, "volume": 169384.0}, {"date": "2011-03-01", "close": 20.62, "volume": 306134.0}, {"date": "2011-03-02", "close": 20.9, "volume": 493455.0}, {"date": "2011-03-03", "close": 21.11, "volume": 520731.0}, {"date": "2011-03-04", "close": 22.4, "volume": 658430.0}, {"date": "2011-03-07", "close": 22.01, "volume": 709128.0}, {"date": "2011-03-08", "close": 22.0, "volume": 521483.0}, {"date": "2011-03-09", "close": 21.44, "volume": 1624960.0}, {"date": "2011-03-10", "close": 21.0, "volume": 908956.0}, {"date": "2011-03-11", "close": 20.66, "volume": 487833.0}, {"date": "2011-03-14", "close": 20.98, "volume": 681308.0}, {"date": "2011-03-15", "close": 20.15, "volume": 886863.0}, {"date": "2011-03-16", "close": 20.5, "volume": 694932.0}, {"date": "2011-03-17", "close": 20.98, "volume": 980625.0}, {"date": "2011-03-18", "close": 20.93, "volume": 594323.0}, {"date": "2011-03-21", "close": 21.0, "volume": 210844.0}, {"date": "2011-03-22", "close": 21.14, "volume": 371851.0}, {"date": "2011-03-23", "close": 20.98, "volume": 142005.0}, {"date": "2011-03-24", "close": 21.48, "volume": 205067.0}, {"date": "2011-03-25", "close": 21.41, "volume": 302973.0}, {"date": "2011-03-28", "close": 21.39, "volume": 101008.0}, {"date": "2011-03-29", "close": 21.4, "volume": 354780.0}, {"date": "2011-03-30", "close": 21.5, "volume": 275004.0}, {"date": "2011-03-31", "close": 21.4, "volume": 245108.0}, {"date": "2011-04-01", "close": 21.83, "volume": 334441.0}, {"date": "2011-04-04", "close": 21.84, "volume": 266647.0}, {"date": "2011-04-05", "close": 21.5, "volume": 265753.0}, {"date": "2011-04-06", "close": 21.39, "volume": 234163.0}, {"date": "2011-04-07", "close": 21.43, "volume": 241624.0}, {"date": "2011-04-08", "close": 21.53, "volume": 230536.0}, {"date": "2011-04-11", "close": 21.43, "volume": 147507.0}, {"date": "2011-04-12", "close": 20.42, "volume": 400398.0}, {"date": "2011-04-13", "close": 20.28, "volume": 499081.0}, {"date": "2011-04-14", "close": 20.26, "volume": 216608.0}, {"date": "2011-04-15", "close": 19.53, "volume": 631305.0}, {"date": "2011-04-18", "close": 19.43, "volume": 583279.0}, {"date": "2011-04-19", "close": 18.95, "volume": 661620.0}, {"date": "2011-04-20", "close": 19.59, "volume": 234222.0}, {"date": "2011-04-21", "close": 20.26, "volume": 391583.0}, {"date": "2011-04-27", "close": 20.15, "volume": 995299.0}, {"date": "2011-04-28", "close": 19.63, "volume": 437838.0}, {"date": "2011-04-29", "close": 19.2, "volume": 600015.0}, {"date": "2011-05-02", "close": 19.4, "volume": 496975.0}, {"date": "2011-05-03", "close": 19.54, "volume": 613946.0}, {"date": "2011-05-04", "close": 19.37, "volume": 255353.0}, {"date": "2011-05-05", "close": 19.39, "volume": 288589.0}, {"date": "2011-05-06", "close": 19.09, "volume": 290803.0}, {"date": "2011-05-09", "close": 19.2, "volume": 125910.0}, {"date": "2011-05-10", "close": 18.96, "volume": 216471.0}, {"date": "2011-05-11", "close": 19.41, "volume": 235018.0}, {"date": "2011-05-12", "close": 18.95, "volume": 170745.0}, {"date": "2011-05-13", "close": 19.31, "volume": 176463.0}, {"date": "2011-05-16", "close": 18.93, "volume": 195852.0}, {"date": "2011-05-17", "close": 19.14, "volume": 131199.0}, {"date": "2011-05-18", "close": 19.1, "volume": 153077.0}, {"date": "2011-05-19", "close": 19.45, "volume": 579546.0}, {"date": "2011-05-20", "close": 19.58, "volume": 193917.0}, {"date": "2011-05-23", "close": 19.2, "volume": 379502.0}, {"date": "2011-05-24", "close": 19.12, "volume": 214733.0}, {"date": "2011-05-25", "close": 18.7, "volume": 360195.0}, {"date": "2011-05-26", "close": 18.95, "volume": 211232.0}, {"date": "2011-05-27", "close": 18.71, "volume": 210256.0}, {"date": "2011-05-30", "close": 18.89, "volume": 206840.0}, {"date": "2011-05-31", "close": 19.02, "volume": 109375.0}, {"date": "2011-06-01", "close": 19.09, "volume": 160836.0}, {"date": "2011-06-02", "close": 18.59, "volume": 368476.0}, {"date": "2011-06-03", "close": 18.76, "volume": 197662.0}, {"date": "2011-06-06", "close": 19.49, "volume": 799142.0}, {"date": "2011-06-07", "close": 18.82, "volume": 253325.0}, {"date": "2011-06-08", "close": 18.64, "volume": 303805.0}, {"date": "2011-06-09", "close": 18.61, "volume": 300513.0}, {"date": "2011-06-10", "close": 18.77, "volume": 290069.0}, {"date": "2011-06-14", "close": 18.8, "volume": 267584.0}, {"date": "2011-06-15", "close": 19.39, "volume": 320830.0}, {"date": "2011-06-16", "close": 18.85, "volume": 553853.0}, {"date": "2011-06-17", "close": 18.95, "volume": 332333.0}, {"date": "2011-06-20", "close": 18.69, "volume": 436482.0}, {"date": "2011-06-21", "close": 18.71, "volume": 220143.0}, {"date": "2011-06-22", "close": 18.75, "volume": 175387.0}, {"date": "2011-06-23", "close": 18.37, "volume": 213232.0}, {"date": "2011-06-24", "close": 18.45, "volume": 338647.0}, {"date": "2011-06-27", "close": 17.85, "volume": 247829.0}, {"date": "2011-06-28", "close": 17.9, "volume": 455254.0}, {"date": "2011-06-29", "close": 18.0, "volume": 216660.0}, {"date": "2011-06-30", "close": 18.4, "volume": 303770.0}, {"date": "2011-07-01", "close": 18.55, "volume": 237856.0}, {"date": "2011-07-04", "close": 18.62, "volume": 352044.0}, {"date": "2011-07-05", "close": 18.51, "volume": 163379.0}, {"date": "2011-07-06", "close": 18.45, "volume": 609499.0}, {"date": "2011-07-07", "close": 18.91, "volume": 167659.0}, {"date": "2011-07-08", "close": 19.3, "volume": 240076.0}, {"date": "2011-07-11", "close": 19.19, "volume": 152863.0}, {"date": "2011-07-12", "close": 18.78, "volume": 282029.0}, {"date": "2011-07-13", "close": 18.83, "volume": 89563.0}, {"date": "2011-07-14", "close": 18.99, "volume": 227835.0}, {"date": "2011-07-15", "close": 18.91, "volume": 196406.0}, {"date": "2011-07-18", "close": 18.65, "volume": 147001.0}, {"date": "2011-07-19", "close": 18.39, "volume": 163580.0}, {"date": "2011-07-20", "close": 18.8, "volume": 171964.0}, {"date": "2011-07-21", "close": 18.77, "volume": 129879.0}, {"date": "2011-07-22", "close": 19.18, "volume": 295741.0}, {"date": "2011-07-25", "close": 19.23, "volume": 376851.0}, {"date": "2011-07-26", "close": 19.78, "volume": 354602.0}, {"date": "2011-07-27", "close": 19.89, "volume": 526644.0}, {"date": "2011-07-28", "close": 19.22, "volume": 259030.0}, {"date": "2011-07-29", "close": 19.15, "volume": 210570.0}, {"date": "2011-08-01", "close": 19.39, "volume": 298117.0}, {"date": "2011-08-02", "close": 19.12, "volume": 251519.0}, {"date": "2011-08-03", "close": 18.38, "volume": 302328.0}, {"date": "2011-08-04", "close": 18.75, "volume": 380156.0}, {"date": "2011-08-05", "close": 17.99, "volume": 700941.0}, {"date": "2011-08-08", "close": 17.28, "volume": 753430.0}, {"date": "2011-08-09", "close": 16.93, "volume": 1152513.0}, {"date": "2011-08-10", "close": 17.17, "volume": 793492.0}, {"date": "2011-08-11", "close": 17.28, "volume": 299415.0}, {"date": "2011-08-12", "close": 17.63, "volume": 510892.0}, {"date": "2011-08-15", "close": 18.17, "volume": 258123.0}, {"date": "2011-08-16", "close": 18.52, "volume": 306174.0}, {"date": "2011-08-17", "close": 18.81, "volume": 386148.0}, {"date": "2011-08-18", "close": 18.42, "volume": 246173.0}, {"date": "2011-08-19", "close": 17.48, "volume": 634962.0}, {"date": "2011-08-22", "close": 17.32, "volume": 288139.0}, {"date": "2011-08-23", "close": 18.95, "volume": 738927.0}, {"date": "2011-08-24", "close": 19.48, "volume": 529340.0}, {"date": "2011-08-25", "close": 19.85, "volume": 523672.0}, {"date": "2011-08-26", "close": 19.41, "volume": 361942.0}, {"date": "2011-08-29", "close": 20.05, "volume": 390284.0}, {"date": "2011-08-30", "close": 20.1, "volume": 284078.0}, {"date": "2011-08-31", "close": 20.35, "volume": 247370.0}, {"date": "2011-09-01", "close": 20.15, "volume": 345634.0}, {"date": "2011-09-02", "close": 19.96, "volume": 330239.0}, {"date": "2011-09-05", "close": 18.95, "volume": 248298.0}, {"date": "2011-09-06", "close": 18.54, "volume": 302459.0}, {"date": "2011-09-07", "close": 19.49, "volume": 549689.0}, {"date": "2011-09-08", "close": 19.37, "volume": 414047.0}, {"date": "2011-09-09", "close": 19.09, "volume": 368226.0}, {"date": "2011-09-12", "close": 18.2, "volume": 367486.0}, {"date": "2011-09-13", "close": 18.82, "volume": 348935.0}, {"date": "2011-09-14", "close": 18.4, "volume": 267349.0}, {"date": "2011-09-15", "close": 19.52, "volume": 540871.0}, {"date": "2011-09-16", "close": 19.23, "volume": 737172.0}, {"date": "2011-09-19", "close": 19.13, "volume": 293792.0}, {"date": "2011-09-20", "close": 18.88, "volume": 209754.0}, {"date": "2011-09-21", "close": 19.25, "volume": 275054.0}, {"date": "2011-09-22", "close": 18.81, "volume": 356662.0}, {"date": "2011-09-23", "close": 17.85, "volume": 538858.0}, {"date": "2011-09-26", "close": 17.01, "volume": 327192.0}, {"date": "2011-09-27", "close": 17.52, "volume": 441988.0}, {"date": "2011-09-28", "close": 17.99, "volume": 333535.0}, {"date": "2011-09-29", "close": 17.45, "volume": 420043.0}, {"date": "2011-09-30", "close": 17.4, "volume": 410185.0}, {"date": "2011-10-03", "close": 17.14, "volume": 288492.0}, {"date": "2011-10-04", "close": 16.8, "volume": 291467.0}, {"date": "2011-10-05", "close": 17.29, "volume": 345213.0}, {"date": "2011-10-06", "close": 17.35, "volume": 646344.0}, {"date": "2011-10-07", "close": 17.66, "volume": 1314242.0}, {"date": "2011-10-10", "close": 18.11, "volume": 249835.0}, {"date": "2011-10-11", "close": 18.4, "volume": 377126.0}, {"date": "2011-10-12", "close": 18.32, "volume": 318783.0}, {"date": "2011-10-13", "close": 18.88, "volume": 583813.0}, {"date": "2011-10-14", "close": 18.92, "volume": 431779.0}, {"date": "2011-10-17", "close": 19.8, "volume": 481621.0}, {"date": "2011-10-18", "close": 18.83, "volume": 604645.0}, {"date": "2011-10-19", "close": 18.77, "volume": 344673.0}, {"date": "2011-10-20", "close": 18.82, "volume": 409501.0}, {"date": "2011-10-21", "close": 18.85, "volume": 214504.0}, {"date": "2011-10-24", "close": 19.55, "volume": 182439.0}, {"date": "2011-10-25", "close": 19.63, "volume": 468265.0}, {"date": "2011-10-26", "close": 19.53, "volume": 500695.0}, {"date": "2011-10-27", "close": 19.26, "volume": 352205.0}, {"date": "2011-10-28", "close": 18.6, "volume": 912946.0}, {"date": "2011-10-31", "close": 18.24, "volume": 481938.0}, {"date": "2011-11-01", "close": 17.44, "volume": 678773.0}, {"date": "2011-11-02", "close": 17.75, "volume": 1676912.0}, {"date": "2011-11-03", "close": 17.91, "volume": 1288385.0}, {"date": "2011-11-04", "close": 18.49, "volume": 445426.0}, {"date": "2011-11-07", "close": 18.46, "volume": 286510.0}, {"date": "2011-11-08", "close": 18.69, "volume": 288687.0}, {"date": "2011-11-09", "close": 18.99, "volume": 382557.0}, {"date": "2011-11-10", "close": 18.5, "volume": 255786.0}, {"date": "2011-11-11", "close": 18.97, "volume": 237232.0}, {"date": "2011-11-14", "close": 19.32, "volume": 357258.0}, {"date": "2011-11-15", "close": 19.37, "volume": 234891.0}, {"date": "2011-11-16", "close": 18.95, "volume": 211807.0}, {"date": "2011-11-17", "close": 19.12, "volume": 252829.0}, {"date": "2011-11-18", "close": 19.3, "volume": 429124.0}, {"date": "2011-11-21", "close": 19.5, "volume": 476226.0}, {"date": "2011-11-22", "close": 19.3, "volume": 399283.0}, {"date": "2011-11-23", "close": 19.15, "volume": 314907.0}, {"date": "2011-11-24", "close": 19.48, "volume": 645726.0}, {"date": "2011-11-25", "close": 19.17, "volume": 146921.0}, {"date": "2011-11-28", "close": 19.5, "volume": 191283.0}, {"date": "2011-11-29", "close": 19.8, "volume": 298604.0}, {"date": "2011-11-30", "close": 19.89, "volume": 459681.0}, {"date": "2011-12-01", "close": 20.88, "volume": 835631.0}, {"date": "2011-12-02", "close": 21.39, "volume": 817775.0}, {"date": "2011-12-05", "close": 21.24, "volume": 312579.0}, {"date": "2011-12-06", "close": 20.76, "volume": 322804.0}, {"date": "2011-12-07", "close": 20.86, "volume": 255536.0}, {"date": "2011-12-08", "close": 20.72, "volume": 309009.0}, {"date": "2011-12-09", "close": 20.42, "volume": 313377.0}, {"date": "2011-12-12", "close": 20.73, "volume": 226010.0}, {"date": "2011-12-13", "close": 20.2, "volume": 245922.0}, {"date": "2011-12-14", "close": 19.96, "volume": 267918.0}, {"date": "2011-12-15", "close": 19.37, "volume": 477204.0}, {"date": "2011-12-16", "close": 19.12, "volume": 575069.0}, {"date": "2011-12-19", "close": 19.63, "volume": 571805.0}, {"date": "2011-12-20", "close": 19.46, "volume": 217021.0}, {"date": "2011-12-21", "close": 19.99, "volume": 248529.0}, {"date": "2011-12-22", "close": 19.58, "volume": 241680.0}, {"date": "2011-12-23", "close": 20.34, "volume": 134156.0}, {"date": "2011-12-28", "close": 20.16, "volume": 198915.0}, {"date": "2011-12-29", "close": 19.92, "volume": 139833.0}, {"date": "2011-12-30", "close": 20.12, "volume": 159551.0}, {"date": "2012-01-03", "close": 20.35, "volume": 89485.0}, {"date": "2012-01-04", "close": 20.54, "volume": 180308.0}, {"date": "2012-01-05", "close": 20.17, "volume": 233486.0}, {"date": "2012-01-06", "close": 20.37, "volume": 322014.0}, {"date": "2012-01-09", "close": 20.4, "volume": 183490.0}, {"date": "2012-01-10", "close": 20.57, "volume": 158760.0}, {"date": "2012-01-11", "close": 20.73, "volume": 223989.0}, {"date": "2012-01-12", "close": 21.0, "volume": 196679.0}, {"date": "2012-01-13", "close": 21.15, "volume": 290624.0}, {"date": "2012-01-16", "close": 20.77, "volume": 146908.0}, {"date": "2012-01-17", "close": 21.03, "volume": 128734.0}, {"date": "2012-01-18", "close": 21.77, "volume": 362331.0}, {"date": "2012-01-19", "close": 21.67, "volume": 360079.0}, {"date": "2012-01-20", "close": 21.72, "volume": 141747.0}, {"date": "2012-01-23", "close": 21.81, "volume": 145917.0}, {"date": "2012-01-24", "close": 21.52, "volume": 173145.0}, {"date": "2012-01-25", "close": 21.82, "volume": 524554.0}, {"date": "2012-01-27", "close": 22.6, "volume": 407718.0}, {"date": "2012-01-30", "close": 22.5, "volume": 322041.0}, {"date": "2012-01-31", "close": 22.0, "volume": 566560.0}, {"date": "2012-02-01", "close": 22.21, "volume": 352962.0}, {"date": "2012-02-02", "close": 22.31, "volume": 167568.0}, {"date": "2012-02-03", "close": 22.24, "volume": 208569.0}, {"date": "2012-02-06", "close": 22.66, "volume": 367591.0}, {"date": "2012-02-07", "close": 22.99, "volume": 412666.0}, {"date": "2012-02-08", "close": 22.63, "volume": 530655.0}, {"date": "2012-02-09", "close": 22.6, "volume": 501113.0}, {"date": "2012-02-10", "close": 23.11, "volume": 325301.0}, {"date": "2012-02-13", "close": 22.97, "volume": 472610.0}, {"date": "2012-02-14", "close": 22.77, "volume": 414246.0}, {"date": "2012-02-15", "close": 22.63, "volume": 197377.0}, {"date": "2012-02-16", "close": 22.28, "volume": 416754.0}, {"date": "2012-02-17", "close": 22.65, "volume": 165834.0}, {"date": "2012-02-20", "close": 23.15, "volume": 140214.0}, {"date": "2012-02-21", "close": 23.86, "volume": 155924.0}, {"date": "2012-02-22", "close": 23.47, "volume": 439336.0}, {"date": "2012-02-23", "close": 24.13, "volume": 303709.0}, {"date": "2012-02-24", "close": 24.17, "volume": 279160.0}, {"date": "2012-02-27", "close": 23.78, "volume": 186777.0}, {"date": "2012-02-28", "close": 23.6, "volume": 266936.0}, {"date": "2012-02-29", "close": 23.88, "volume": 231515.0}, {"date": "2012-03-01", "close": 23.65, "volume": 291574.0}, {"date": "2012-03-02", "close": 24.02, "volume": 285838.0}, {"date": "2012-03-05", "close": 23.14, "volume": 155494.0}, {"date": "2012-03-06", "close": 22.66, "volume": 208193.0}, {"date": "2012-03-07", "close": 21.94, "volume": 521845.0}, {"date": "2012-03-08", "close": 23.05, "volume": 585812.0}, {"date": "2012-03-09", "close": 22.9, "volume": 462505.0}, {"date": "2012-03-12", "close": 22.86, "volume": 174591.0}, {"date": "2012-03-13", "close": 23.03, "volume": 216462.0}, {"date": "2012-03-14", "close": 23.27, "volume": 218790.0}, {"date": "2012-03-15", "close": 23.54, "volume": 386838.0}, {"date": "2012-03-16", "close": 23.49, "volume": 216366.0}, {"date": "2012-03-19", "close": 23.4, "volume": 142366.0}, {"date": "2012-03-20", "close": 23.39, "volume": 185992.0}, {"date": "2012-03-21", "close": 22.99, "volume": 250206.0}, {"date": "2012-03-22", "close": 23.36, "volume": 219917.0}, {"date": "2012-03-23", "close": 23.35, "volume": 198096.0}, {"date": "2012-03-26", "close": 23.62, "volume": 141169.0}, {"date": "2012-03-27", "close": 23.65, "volume": 227656.0}, {"date": "2012-03-28", "close": 23.87, "volume": 221516.0}, {"date": "2012-03-29", "close": 23.5, "volume": 139867.0}, {"date": "2012-03-30", "close": 23.9, "volume": 284043.0}, {"date": "2012-04-02", "close": 24.09, "volume": 261740.0}, {"date": "2012-04-03", "close": 24.09, "volume": 183022.0}, {"date": "2012-04-04", "close": 24.05, "volume": 244851.0}, {"date": "2012-04-05", "close": 23.82, "volume": 283879.0}, {"date": "2012-04-10", "close": 23.29, "volume": 318166.0}, {"date": "2012-04-11", "close": 22.67, "volume": 437581.0}, {"date": "2012-04-12", "close": 23.43, "volume": 366000.0}, {"date": "2012-04-13", "close": 23.74, "volume": 347169.0}, {"date": "2012-04-16", "close": 23.63, "volume": 333679.0}, {"date": "2012-04-17", "close": 23.22, "volume": 282662.0}, {"date": "2012-04-18", "close": 23.63, "volume": 250116.0}, {"date": "2012-04-19", "close": 23.25, "volume": 328199.0}, {"date": "2012-04-20", "close": 23.48, "volume": 168188.0}, {"date": "2012-04-23", "close": 23.34, "volume": 175435.0}, {"date": "2012-04-24", "close": 23.26, "volume": 143858.0}, {"date": "2012-04-26", "close": 23.27, "volume": 126102.0}, {"date": "2012-04-27", "close": 23.15, "volume": 195440.0}, {"date": "2012-04-30", "close": 23.24, "volume": 128180.0}, {"date": "2012-05-01", "close": 23.34, "volume": 210819.0}, {"date": "2012-05-02", "close": 23.14, "volume": 419681.0}, {"date": "2012-05-03", "close": 22.19, "volume": 803101.0}, {"date": "2012-05-04", "close": 21.09, "volume": 879904.0}, {"date": "2012-05-07", "close": 20.68, "volume": 859756.0}, {"date": "2012-05-08", "close": 21.39, "volume": 959431.0}, {"date": "2012-05-09", "close": 21.53, "volume": 712177.0}, {"date": "2012-05-10", "close": 22.04, "volume": 481911.0}, {"date": "2012-05-11", "close": 21.75, "volume": 274709.0}, {"date": "2012-05-14", "close": 21.45, "volume": 428328.0}, {"date": "2012-05-15", "close": 21.35, "volume": 403320.0}, {"date": "2012-05-16", "close": 20.61, "volume": 573450.0}, {"date": "2012-05-17", "close": 21.0, "volume": 610030.0}, {"date": "2012-05-18", "close": 19.41, "volume": 1067609.0}, {"date": "2012-05-21", "close": 19.08, "volume": 1092382.0}, {"date": "2012-05-22", "close": 20.54, "volume": 821372.0}, {"date": "2012-05-23", "close": 19.9, "volume": 492275.0}, {"date": "2012-05-24", "close": 20.7, "volume": 897861.0}, {"date": "2012-05-25", "close": 20.25, "volume": 237705.0}, {"date": "2012-05-28", "close": 20.68, "volume": 252150.0}, {"date": "2012-05-29", "close": 21.15, "volume": 481478.0}, {"date": "2012-05-30", "close": 21.17, "volume": 357809.0}, {"date": "2012-05-31", "close": 21.48, "volume": 820545.0}, {"date": "2012-06-01", "close": 20.85, "volume": 476467.0}, {"date": "2012-06-04", "close": 19.88, "volume": 566946.0}, {"date": "2012-06-05", "close": 20.88, "volume": 674499.0}, {"date": "2012-06-06", "close": 20.75, "volume": 413869.0}, {"date": "2012-06-07", "close": 21.14, "volume": 305858.0}, {"date": "2012-06-08", "close": 20.78, "volume": 383753.0}, {"date": "2012-06-12", "close": 21.31, "volume": 395587.0}, {"date": "2012-06-13", "close": 21.35, "volume": 372443.0}, {"date": "2012-06-14", "close": 21.99, "volume": 480053.0}, {"date": "2012-06-15", "close": 21.94, "volume": 524176.0}, {"date": "2012-06-18", "close": 22.04, "volume": 376980.0}, {"date": "2012-06-19", "close": 21.93, "volume": 289316.0}, {"date": "2012-06-20", "close": 21.81, "volume": 399936.0}, {"date": "2012-06-21", "close": 21.74, "volume": 704204.0}, {"date": "2012-06-22", "close": 21.28, "volume": 206884.0}, {"date": "2012-06-25", "close": 21.07, "volume": 214960.0}, {"date": "2012-06-26", "close": 20.84, "volume": 266031.0}, {"date": "2012-06-27", "close": 21.23, "volume": 270718.0}, {"date": "2012-06-28", "close": 21.67, "volume": 429912.0}, {"date": "2012-06-29", "close": 21.86, "volume": 285691.0}, {"date": "2012-07-02", "close": 21.98, "volume": 203614.0}, {"date": "2012-07-03", "close": 21.91, "volume": 175931.0}, {"date": "2012-07-04", "close": 22.12, "volume": 269168.0}, {"date": "2012-07-05", "close": 22.09, "volume": 166067.0}, {"date": "2012-07-06", "close": 22.17, "volume": 144363.0}, {"date": "2012-07-09", "close": 21.94, "volume": 240930.0}, {"date": "2012-07-10", "close": 21.72, "volume": 129745.0}, {"date": "2012-07-11", "close": 21.64, "volume": 274489.0}, {"date": "2012-07-12", "close": 21.38, "volume": 209962.0}, {"date": "2012-07-13", "close": 21.18, "volume": 210374.0}, {"date": "2012-07-16", "close": 21.31, "volume": 200863.0}, {"date": "2012-07-17", "close": 21.35, "volume": 324249.0}, {"date": "2012-07-18", "close": 21.26, "volume": 216332.0}, {"date": "2012-07-19", "close": 21.42, "volume": 285144.0}, {"date": "2012-07-20", "close": 21.61, "volume": 362480.0}, {"date": "2012-07-23", "close": 20.99, "volume": 312493.0}, {"date": "2012-07-24", "close": 20.63, "volume": 254010.0}, {"date": "2012-07-25", "close": 20.2, "volume": 308017.0}, {"date": "2012-07-26", "close": 20.65, "volume": 243520.0}, {"date": "2012-07-27", "close": 20.75, "volume": 222661.0}, {"date": "2012-07-30", "close": 21.36, "volume": 242472.0}, {"date": "2012-07-31", "close": 21.76, "volume": 374825.0}, {"date": "2012-08-01", "close": 21.32, "volume": 340618.0}, {"date": "2012-08-02", "close": 20.65, "volume": 691574.0}, {"date": "2012-08-03", "close": 19.8, "volume": 741629.0}, {"date": "2012-08-06", "close": 20.27, "volume": 370291.0}, {"date": "2012-08-07", "close": 20.54, "volume": 321994.0}, {"date": "2012-08-08", "close": 20.88, "volume": 672641.0}, {"date": "2012-08-09", "close": 21.0, "volume": 304636.0}, {"date": "2012-08-10", "close": 20.82, "volume": 228356.0}, {"date": "2012-08-13", "close": 20.56, "volume": 273161.0}, {"date": "2012-08-14", "close": 20.38, "volume": 467031.0}, {"date": "2012-08-15", "close": 20.41, "volume": 471069.0}, {"date": "2012-08-16", "close": 20.82, "volume": 334025.0}, {"date": "2012-08-17", "close": 21.42, "volume": 424132.0}, {"date": "2012-08-20", "close": 21.7, "volume": 404244.0}, {"date": "2012-08-21", "close": 23.26, "volume": 1178400.0}, {"date": "2012-08-22", "close": 21.52, "volume": 1613095.0}, {"date": "2012-08-23", "close": 21.83, "volume": 687909.0}, {"date": "2012-08-24", "close": 21.98, "volume": 536320.0}, {"date": "2012-08-27", "close": 22.01, "volume": 330977.0}, {"date": "2012-08-28", "close": 22.04, "volume": 293731.0}, {"date": "2012-08-29", "close": 21.9, "volume": 224870.0}, {"date": "2012-08-30", "close": 21.12, "volume": 682190.0}, {"date": "2012-08-31", "close": 20.09, "volume": 832006.0}, {"date": "2012-09-03", "close": 19.84, "volume": 808049.0}, {"date": "2012-09-04", "close": 20.12, "volume": 846884.0}, {"date": "2012-09-05", "close": 19.55, "volume": 753790.0}, {"date": "2012-09-06", "close": 19.8, "volume": 974084.0}, {"date": "2012-09-07", "close": 20.5, "volume": 655001.0}, {"date": "2012-09-10", "close": 19.91, "volume": 409452.0}, {"date": "2012-09-11", "close": 19.5, "volume": 339729.0}, {"date": "2012-09-12", "close": 19.89, "volume": 475135.0}, {"date": "2012-09-13", "close": 19.63, "volume": 427043.0}, {"date": "2012-09-14", "close": 20.04, "volume": 472849.0}, {"date": "2012-09-17", "close": 19.85, "volume": 403252.0}, {"date": "2012-09-18", "close": 19.4, "volume": 606446.0}, {"date": "2012-09-19", "close": 19.38, "volume": 459732.0}, {"date": "2012-09-20", "close": 19.47, "volume": 739911.0}, {"date": "2012-09-21", "close": 19.8, "volume": 581396.0}, {"date": "2012-09-24", "close": 19.6, "volume": 397613.0}, {"date": "2012-09-25", "close": 19.78, "volume": 570162.0}, {"date": "2012-09-26", "close": 19.57, "volume": 299896.0}, {"date": "2012-09-27", "close": 19.86, "volume": 510290.0}, {"date": "2012-09-28", "close": 19.7, "volume": 255570.0}, {"date": "2012-10-01", "close": 19.64, "volume": 198249.0}, {"date": "2012-10-02", "close": 19.94, "volume": 330571.0}, {"date": "2012-10-03", "close": 19.94, "volume": 344664.0}, {"date": "2012-10-04", "close": 19.74, "volume": 431088.0}, {"date": "2012-10-05", "close": 20.04, "volume": 370023.0}, {"date": "2012-10-08", "close": 20.35, "volume": 353071.0}, {"date": "2012-10-09", "close": 20.77, "volume": 491523.0}, {"date": "2012-10-10", "close": 20.7, "volume": 413442.0}, {"date": "2012-10-11", "close": 20.57, "volume": 460041.0}, {"date": "2012-10-12", "close": 20.37, "volume": 303268.0}, {"date": "2012-10-15", "close": 20.27, "volume": 176553.0}, {"date": "2012-10-16", "close": 20.5, "volume": 333208.0}, {"date": "2012-10-17", "close": 21.13, "volume": 507357.0}, {"date": "2012-10-18", "close": 21.24, "volume": 436100.0}, {"date": "2012-10-19", "close": 21.63, "volume": 305569.0}, {"date": "2012-10-22", "close": 21.55, "volume": 629713.0}, {"date": "2012-10-23", "close": 21.02, "volume": 357558.0}, {"date": "2012-10-24", "close": 20.61, "volume": 647849.0}, {"date": "2012-10-25", "close": 20.37, "volume": 403235.0}, {"date": "2012-10-26", "close": 20.47, "volume": 440469.0}, {"date": "2012-10-29", "close": 20.56, "volume": 250177.0}, {"date": "2012-10-30", "close": 20.7, "volume": 189953.0}, {"date": "2012-10-31", "close": 21.1, "volume": 567463.0}, {"date": "2012-11-01", "close": 20.68, "volume": 550659.0}, {"date": "2012-11-02", "close": 21.07, "volume": 386673.0}, {"date": "2012-11-05", "close": 20.82, "volume": 464137.0}, {"date": "2012-11-06", "close": 20.69, "volume": 323779.0}, {"date": "2012-11-07", "close": 20.8, "volume": 499503.0}, {"date": "2012-11-08", "close": 20.73, "volume": 332212.0}, {"date": "2012-11-09", "close": 20.74, "volume": 460756.0}, {"date": "2012-11-12", "close": 20.82, "volume": 365629.0}, {"date": "2012-11-13", "close": 20.27, "volume": 444043.0}, {"date": "2012-11-14", "close": 20.21, "volume": 388295.0}, {"date": "2012-11-15", "close": 20.02, "volume": 458015.0}, {"date": "2012-11-16", "close": 20.04, "volume": 283571.0}, {"date": "2012-11-19", "close": 20.26, "volume": 297865.0}, {"date": "2012-11-20", "close": 21.5, "volume": 736033.0}, {"date": "2012-11-21", "close": 21.21, "volume": 926949.0}, {"date": "2012-11-22", "close": 21.62, "volume": 647885.0}, {"date": "2012-11-23", "close": 21.32, "volume": 288244.0}, {"date": "2012-11-26", "close": 21.8, "volume": 415514.0}, {"date": "2012-11-27", "close": 21.89, "volume": 558907.0}, {"date": "2012-11-28", "close": 21.83, "volume": 431394.0}, {"date": "2012-11-29", "close": 21.76, "volume": 502751.0}, {"date": "2012-11-30", "close": 21.77, "volume": 522412.0}, {"date": "2012-12-03", "close": 22.05, "volume": 451239.0}, {"date": "2012-12-04", "close": 21.46, "volume": 500558.0}, {"date": "2012-12-05", "close": 21.58, "volume": 572881.0}, {"date": "2012-12-06", "close": 21.37, "volume": 413293.0}, {"date": "2012-12-07", "close": 21.62, "volume": 276107.0}, {"date": "2012-12-10", "close": 22.0, "volume": 574559.0}, {"date": "2012-12-11", "close": 22.28, "volume": 486946.0}, {"date": "2012-12-12", "close": 22.35, "volume": 501996.0}, {"date": "2012-12-13", "close": 22.27, "volume": 573318.0}, {"date": "2012-12-14", "close": 22.5, "volume": 399732.0}, {"date": "2012-12-17", "close": 22.63, "volume": 398229.0}, {"date": "2012-12-18", "close": 22.94, "volume": 392762.0}, {"date": "2012-12-19", "close": 23.39, "volume": 521282.0}, {"date": "2012-12-20", "close": 23.41, "volume": 873088.0}, {"date": "2012-12-21", "close": 24.0, "volume": 1756925.0}, {"date": "2012-12-24", "close": 23.96, "volume": 298626.0}, {"date": "2012-12-27", "close": 24.4, "volume": 234534.0}, {"date": "2012-12-28", "close": 24.32, "volume": 168067.0}, {"date": "2012-12-31", "close": 24.42, "volume": 183698.0}, {"date": "2013-01-02", "close": 24.99, "volume": 287978.0}, {"date": "2013-01-03", "close": 25.18, "volume": 333166.0}, {"date": "2013-01-04", "close": 24.85, "volume": 228712.0}, {"date": "2013-01-07", "close": 24.94, "volume": 247982.0}, {"date": "2013-01-08", "close": 24.52, "volume": 287513.0}, {"date": "2013-01-09", "close": 24.7, "volume": 310130.0}, {"date": "2013-01-10", "close": 25.13, "volume": 358618.0}, {"date": "2013-01-11", "close": 24.89, "volume": 253627.0}, {"date": "2013-01-14", "close": 24.99, "volume": 205344.0}, {"date": "2013-01-15", "close": 24.7, "volume": 387895.0}, {"date": "2013-01-16", "close": 24.52, "volume": 374154.0}, {"date": "2013-01-17", "close": 24.41, "volume": 480579.0}, {"date": "2013-01-18", "close": 24.53, "volume": 361015.0}, {"date": "2013-01-21", "close": 24.3, "volume": 491548.0}, {"date": "2013-01-22", "close": 24.8, "volume": 520713.0}, {"date": "2013-01-23", "close": 25.01, "volume": 396366.0}, {"date": "2013-01-24", "close": 25.38, "volume": 569093.0}, {"date": "2013-01-25", "close": 26.19, "volume": 815707.0}, {"date": "2013-01-29", "close": 26.62, "volume": 834756.0}, {"date": "2013-01-30", "close": 26.85, "volume": 235691.0}, {"date": "2013-01-31", "close": 26.64, "volume": 213740.0}, {"date": "2013-02-01", "close": 26.86, "volume": 294085.0}, {"date": "2013-02-04", "close": 26.64, "volume": 299033.0}, {"date": "2013-02-05", "close": 26.13, "volume": 434380.0}, {"date": "2013-02-06", "close": 25.72, "volume": 807956.0}, {"date": "2013-02-07", "close": 26.0, "volume": 680818.0}, {"date": "2013-02-08", "close": 26.35, "volume": 301070.0}, {"date": "2013-02-11", "close": 26.11, "volume": 336940.0}, {"date": "2013-02-12", "close": 27.04, "volume": 491223.0}, {"date": "2013-02-13", "close": 27.79, "volume": 388445.0}, {"date": "2013-02-14", "close": 27.6, "volume": 421811.0}, {"date": "2013-02-15", "close": 27.61, "volume": 144061.0}, {"date": "2013-02-18", "close": 27.85, "volume": 265942.0}, {"date": "2013-02-19", "close": 26.17, "volume": 1629187.0}, {"date": "2013-02-20", "close": 23.55, "volume": 2002143.0}, {"date": "2013-02-21", "close": 23.38, "volume": 1353915.0}, {"date": "2013-02-22", "close": 24.35, "volume": 675484.0}, {"date": "2013-02-25", "close": 24.75, "volume": 888205.0}, {"date": "2013-02-26", "close": 24.9, "volume": 458347.0}, {"date": "2013-02-27", "close": 24.59, "volume": 537937.0}, {"date": "2013-02-28", "close": 24.88, "volume": 386386.0}, {"date": "2013-03-01", "close": 24.72, "volume": 462347.0}, {"date": "2013-03-04", "close": 23.64, "volume": 475042.0}, {"date": "2013-03-05", "close": 23.47, "volume": 900370.0}, {"date": "2013-03-06", "close": 23.32, "volume": 762627.0}, {"date": "2013-03-07", "close": 23.0, "volume": 590205.0}, {"date": "2013-03-08", "close": 23.34, "volume": 702754.0}, {"date": "2013-03-11", "close": 23.63, "volume": 454257.0}, {"date": "2013-03-12", "close": 23.29, "volume": 481755.0}, {"date": "2013-03-13", "close": 23.2, "volume": 822595.0}, {"date": "2013-03-14", "close": 22.5, "volume": 730279.0}, {"date": "2013-03-15", "close": 23.15, "volume": 795798.0}, {"date": "2013-03-18", "close": 22.64, "volume": 762419.0}, {"date": "2013-03-19", "close": 22.78, "volume": 557862.0}, {"date": "2013-03-20", "close": 22.37, "volume": 724326.0}, {"date": "2013-03-21", "close": 22.23, "volume": 851946.0}, {"date": "2013-03-22", "close": 22.23, "volume": 481721.0}, {"date": "2013-03-25", "close": 22.42, "volume": 461676.0}, {"date": "2013-03-26", "close": 22.2, "volume": 562539.0}, {"date": "2013-03-27", "close": 22.54, "volume": 625939.0}, {"date": "2013-03-28", "close": 22.7, "volume": 607121.0}, {"date": "2013-04-02", "close": 22.69, "volume": 1073322.0}, {"date": "2013-04-03", "close": 22.3, "volume": 853970.0}, {"date": "2013-04-04", "close": 21.77, "volume": 743782.0}, {"date": "2013-04-05", "close": 22.11, "volume": 438064.0}, {"date": "2013-04-08", "close": 22.25, "volume": 374040.0}, {"date": "2013-04-09", "close": 22.74, "volume": 335422.0}, {"date": "2013-04-10", "close": 22.5, "volume": 579173.0}, {"date": "2013-04-11", "close": 22.78, "volume": 582411.0}, {"date": "2013-04-12", "close": 22.0, "volume": 899464.0}, {"date": "2013-04-15", "close": 20.9, "volume": 1039126.0}, {"date": "2013-04-16", "close": 20.8, "volume": 811434.0}, {"date": "2013-04-17", "close": 20.36, "volume": 814669.0}, {"date": "2013-04-18", "close": 19.61, "volume": 726625.0}, {"date": "2013-04-19", "close": 20.22, "volume": 429330.0}, {"date": "2013-04-22", "close": 20.84, "volume": 602543.0}, {"date": "2013-04-23", "close": 20.5, "volume": 519419.0}, {"date": "2013-04-24", "close": 21.39, "volume": 624271.0}, {"date": "2013-04-26", "close": 21.21, "volume": 390059.0}, {"date": "2013-04-29", "close": 21.2, "volume": 311506.0}, {"date": "2013-04-30", "close": 20.93, "volume": 496309.0}, {"date": "2013-05-01", "close": 20.6, "volume": 409879.0}, {"date": "2013-05-02", "close": 20.18, "volume": 516535.0}, {"date": "2013-05-03", "close": 20.47, "volume": 339723.0}, {"date": "2013-05-06", "close": 20.59, "volume": 565053.0}, {"date": "2013-05-07", "close": 20.76, "volume": 516688.0}, {"date": "2013-05-08", "close": 21.19, "volume": 543459.0}, {"date": "2013-05-09", "close": 20.8, "volume": 486337.0}, {"date": "2013-05-10", "close": 20.96, "volume": 222977.0}, {"date": "2013-05-13", "close": 20.59, "volume": 283188.0}, {"date": "2013-05-14", "close": 19.88, "volume": 920226.0}, {"date": "2013-05-15", "close": 18.4, "volume": 1925347.0}, {"date": "2013-05-16", "close": 17.95, "volume": 911425.0}, {"date": "2013-05-17", "close": 17.6, "volume": 777917.0}, {"date": "2013-05-20", "close": 17.41, "volume": 843022.0}, {"date": "2013-05-21", "close": 16.6, "volume": 1630196.0}, {"date": "2013-05-22", "close": 15.97, "volume": 1089286.0}, {"date": "2013-05-23", "close": 15.51, "volume": 976430.0}, {"date": "2013-05-24", "close": 16.04, "volume": 1291303.0}, {"date": "2013-05-27", "close": 15.74, "volume": 783995.0}, {"date": "2013-05-28", "close": 15.99, "volume": 430381.0}, {"date": "2013-05-29", "close": 16.08, "volume": 581364.0}, {"date": "2013-05-30", "close": 16.04, "volume": 519725.0}, {"date": "2013-05-31", "close": 15.87, "volume": 447703.0}, {"date": "2013-06-03", "close": 16.0, "volume": 451598.0}, {"date": "2013-06-04", "close": 16.13, "volume": 281582.0}, {"date": "2013-06-05", "close": 16.7, "volume": 804943.0}, {"date": "2013-06-06", "close": 16.25, "volume": 713530.0}, {"date": "2013-06-07", "close": 16.1, "volume": 427464.0}, {"date": "2013-06-11", "close": 16.8, "volume": 882162.0}, {"date": "2013-06-12", "close": 16.37, "volume": 586243.0}, {"date": "2013-06-13", "close": 15.97, "volume": 611851.0}, {"date": "2013-06-14", "close": 16.25, "volume": 472435.0}, {"date": "2013-06-17", "close": 16.42, "volume": 540562.0}, {"date": "2013-06-18", "close": 16.16, "volume": 492657.0}, {"date": "2013-06-19", "close": 16.57, "volume": 658972.0}, {"date": "2013-06-20", "close": 16.33, "volume": 521952.0}, {"date": "2013-06-21", "close": 17.5, "volume": 2361801.0}, {"date": "2013-06-24", "close": 16.83, "volume": 471653.0}, {"date": "2013-06-25", "close": 16.3, "volume": 1256785.0}, {"date": "2013-06-26", "close": 16.68, "volume": 769761.0}, {"date": "2013-06-27", "close": 16.89, "volume": 540432.0}, {"date": "2013-06-28", "close": 16.14, "volume": 681960.0}, {"date": "2013-07-01", "close": 15.33, "volume": 1063475.0}, {"date": "2013-07-02", "close": 15.59, "volume": 885965.0}, {"date": "2013-07-03", "close": 14.98, "volume": 853563.0}, {"date": "2013-07-04", "close": 14.89, "volume": 758483.0}, {"date": "2013-07-05", "close": 15.4, "volume": 650864.0}, {"date": "2013-07-08", "close": 14.94, "volume": 452059.0}, {"date": "2013-07-09", "close": 15.14, "volume": 410571.0}, {"date": "2013-07-10", "close": 15.35, "volume": 778834.0}, {"date": "2013-07-11", "close": 15.36, "volume": 479247.0}, {"date": "2013-07-12", "close": 16.34, "volume": 1103095.0}, {"date": "2013-07-15", "close": 15.95, "volume": 544588.0}, {"date": "2013-07-16", "close": 16.38, "volume": 423010.0}, {"date": "2013-07-17", "close": 16.5, "volume": 627307.0}, {"date": "2013-07-18", "close": 16.85, "volume": 702898.0}, {"date": "2013-07-19", "close": 17.15, "volume": 1355284.0}, {"date": "2013-07-22", "close": 16.93, "volume": 425932.0}, {"date": "2013-07-23", "close": 17.11, "volume": 590404.0}, {"date": "2013-07-24", "close": 16.88, "volume": 587924.0}, {"date": "2013-07-25", "close": 16.03, "volume": 828637.0}, {"date": "2013-07-26", "close": 16.1, "volume": 690962.0}, {"date": "2013-07-29", "close": 16.18, "volume": 345780.0}, {"date": "2013-07-30", "close": 16.51, "volume": 386979.0}, {"date": "2013-07-31", "close": 16.46, "volume": 381836.0}, {"date": "2013-08-01", "close": 16.02, "volume": 493372.0}, {"date": "2013-08-02", "close": 16.6, "volume": 356234.0}, {"date": "2013-08-05", "close": 16.6, "volume": 237817.0}, {"date": "2013-08-06", "close": 16.8, "volume": 317070.0}, {"date": "2013-08-07", "close": 16.81, "volume": 433765.0}, {"date": "2013-08-08", "close": 16.77, "volume": 476238.0}, {"date": "2013-08-09", "close": 16.4, "volume": 419409.0}, {"date": "2013-08-12", "close": 17.59, "volume": 620548.0}, {"date": "2013-08-13", "close": 18.94, "volume": 892273.0}, {"date": "2013-08-14", "close": 19.12, "volume": 892455.0}, {"date": "2013-08-15", "close": 19.03, "volume": 492396.0}, {"date": "2013-08-16", "close": 18.6, "volume": 276417.0}, {"date": "2013-08-19", "close": 18.83, "volume": 280966.0}, {"date": "2013-08-20", "close": 17.54, "volume": 1048664.0}, {"date": "2013-08-21", "close": 17.93, "volume": 540497.0}, {"date": "2013-08-22", "close": 18.33, "volume": 453958.0}, {"date": "2013-08-23", "close": 17.98, "volume": 464289.0}, {"date": "2013-08-26", "close": 18.39, "volume": 206739.0}, {"date": "2013-08-27", "close": 18.25, "volume": 199904.0}, {"date": "2013-08-28", "close": 17.95, "volume": 322753.0}, {"date": "2013-08-29", "close": 18.0, "volume": 281369.0}, {"date": "2013-08-30", "close": 18.57, "volume": 414994.0}, {"date": "2013-09-02", "close": 19.0, "volume": 444795.0}, {"date": "2013-09-03", "close": 19.21, "volume": 563155.0}, {"date": "2013-09-04", "close": 19.91, "volume": 492356.0}, {"date": "2013-09-05", "close": 20.59, "volume": 617886.0}, {"date": "2013-09-06", "close": 20.7, "volume": 424807.0}, {"date": "2013-09-09", "close": 19.9, "volume": 567664.0}, {"date": "2013-09-10", "close": 19.64, "volume": 551478.0}, {"date": "2013-09-11", "close": 19.65, "volume": 486244.0}, {"date": "2013-09-12", "close": 19.18, "volume": 683977.0}, {"date": "2013-09-13", "close": 19.01, "volume": 509862.0}, {"date": "2013-09-16", "close": 19.0, "volume": 297164.0}, {"date": "2013-09-17", "close": 19.1, "volume": 505424.0}, {"date": "2013-09-18", "close": 18.73, "volume": 334355.0}, {"date": "2013-09-19", "close": 19.36, "volume": 598267.0}, {"date": "2013-09-20", "close": 19.1, "volume": 399321.0}, {"date": "2013-09-23", "close": 19.05, "volume": 357939.0}, {"date": "2013-09-24", "close": 19.83, "volume": 999103.0}, {"date": "2013-09-25", "close": 19.51, "volume": 440404.0}, {"date": "2013-09-26", "close": 19.25, "volume": 232379.0}, {"date": "2013-09-27", "close": 19.37, "volume": 130875.0}, {"date": "2013-09-30", "close": 19.18, "volume": 278600.0}, {"date": "2013-10-01", "close": 19.25, "volume": 229372.0}, {"date": "2013-10-02", "close": 19.01, "volume": 161136.0}, {"date": "2013-10-03", "close": 18.42, "volume": 347200.0}, {"date": "2013-10-04", "close": 17.94, "volume": 390454.0}, {"date": "2013-10-07", "close": 17.05, "volume": 646590.0}, {"date": "2013-10-08", "close": 17.07, "volume": 608466.0}, {"date": "2013-10-09", "close": 16.87, "volume": 580162.0}, {"date": "2013-10-10", "close": 17.1, "volume": 655441.0}, {"date": "2013-10-11", "close": 17.33, "volume": 348841.0}, {"date": "2013-10-14", "close": 16.95, "volume": 263880.0}, {"date": "2013-10-15", "close": 17.28, "volume": 387576.0}, {"date": "2013-10-16", "close": 17.4, "volume": 364527.0}, {"date": "2013-10-17", "close": 17.71, "volume": 264050.0}, {"date": "2013-10-18", "close": 17.85, "volume": 223433.0}, {"date": "2013-10-21", "close": 18.43, "volume": 398491.0}, {"date": "2013-10-22", "close": 18.86, "volume": 464348.0}, {"date": "2013-10-23", "close": 18.7, "volume": 380195.0}, {"date": "2013-10-24", "close": 18.8, "volume": 328864.0}, {"date": "2013-10-25", "close": 18.71, "volume": 195219.0}, {"date": "2013-10-28", "close": 19.25, "volume": 513174.0}, {"date": "2013-10-29", "close": 18.28, "volume": 426046.0}, {"date": "2013-10-30", "close": 18.43, "volume": 206189.0}, {"date": "2013-10-31", "close": 18.18, "volume": 400327.0}, {"date": "2013-11-01", "close": 18.16, "volume": 381766.0}, {"date": "2013-11-04", "close": 17.81, "volume": 324673.0}, {"date": "2013-11-05", "close": 17.8, "volume": 206761.0}, {"date": "2013-11-06", "close": 18.1, "volume": 441097.0}, {"date": "2013-11-07", "close": 17.84, "volume": 236482.0}, {"date": "2013-11-08", "close": 17.57, "volume": 163712.0}, {"date": "2013-11-11", "close": 17.6, "volume": 265533.0}, {"date": "2013-11-12", "close": 17.83, "volume": 256300.0}, {"date": "2013-11-13", "close": 17.6, "volume": 249775.0}, {"date": "2013-11-14", "close": 17.54, "volume": 148427.0}, {"date": "2013-11-15", "close": 17.54, "volume": 250269.0}, {"date": "2013-11-18", "close": 18.02, "volume": 235136.0}, {"date": "2013-11-19", "close": 17.97, "volume": 324016.0}, {"date": "2013-11-20", "close": 17.01, "volume": 615819.0}, {"date": "2013-11-21", "close": 16.62, "volume": 514773.0}, {"date": "2013-11-22", "close": 17.2, "volume": 379408.0}, {"date": "2013-11-25", "close": 17.54, "volume": 327896.0}, {"date": "2013-11-26", "close": 17.72, "volume": 309870.0}, {"date": "2013-11-27", "close": 17.68, "volume": 267040.0}, {"date": "2013-11-28", "close": 16.77, "volume": 556762.0}, {"date": "2013-11-29", "close": 16.5, "volume": 424660.0}, {"date": "2013-12-02", "close": 15.85, "volume": 552407.0}, {"date": "2013-12-03", "close": 16.15, "volume": 415080.0}, {"date": "2013-12-04", "close": 16.25, "volume": 408578.0}, {"date": "2013-12-05", "close": 16.0, "volume": 568336.0}, {"date": "2013-12-06", "close": 15.61, "volume": 328600.0}, {"date": "2013-12-09", "close": 15.89, "volume": 319660.0}, {"date": "2013-12-10", "close": 15.4, "volume": 378322.0}, {"date": "2013-12-11", "close": 15.28, "volume": 856523.0}, {"date": "2013-12-12", "close": 15.0, "volume": 629133.0}, {"date": "2013-12-13", "close": 15.0, "volume": 1025211.0}, {"date": "2013-12-16", "close": 16.51, "volume": 1082088.0}, {"date": "2013-12-17", "close": 17.28, "volume": 884861.0}, {"date": "2013-12-18", "close": 17.5, "volume": 961586.0}, {"date": "2013-12-19", "close": 18.0, "volume": 1033561.0}, {"date": "2013-12-20", "close": 18.1, "volume": 3708011.0}, {"date": "2013-12-23", "close": 17.95, "volume": 399626.0}, {"date": "2013-12-24", "close": 18.4, "volume": 288188.0}, {"date": "2013-12-27", "close": 18.29, "volume": 230696.0}, {"date": "2013-12-30", "close": 18.58, "volume": 323093.0}, {"date": "2013-12-31", "close": 18.6, "volume": 186851.0}, {"date": "2014-01-02", "close": 18.21, "volume": 183544.0}, {"date": "2014-01-03", "close": 17.74, "volume": 369299.0}, {"date": "2014-01-06", "close": 17.41, "volume": 352475.0}, {"date": "2014-01-07", "close": 17.2, "volume": 380132.0}, {"date": "2014-01-08", "close": 17.1, "volume": 537631.0}, {"date": "2014-01-09", "close": 17.2, "volume": 362949.0}, {"date": "2014-01-10", "close": 17.3, "volume": 191497.0}, {"date": "2014-01-13", "close": 17.12, "volume": 320005.0}, {"date": "2014-01-14", "close": 16.97, "volume": 455441.0}, {"date": "2014-01-15", "close": 16.57, "volume": 495686.0}, {"date": "2014-01-16", "close": 16.65, "volume": 497697.0}, {"date": "2014-01-17", "close": 17.04, "volume": 508442.0}, {"date": "2014-01-20", "close": 17.15, "volume": 226618.0}, {"date": "2014-01-21", "close": 17.17, "volume": 163949.0}, {"date": "2014-01-22", "close": 17.13, "volume": 153717.0}, {"date": "2014-01-23", "close": 16.59, "volume": 369265.0}, {"date": "2014-01-24", "close": 16.79, "volume": 167300.0}, {"date": "2014-01-28", "close": 16.4, "volume": 475818.0}, {"date": "2014-01-29", "close": 16.47, "volume": 253132.0}, {"date": "2014-01-30", "close": 15.88, "volume": 380091.0}, {"date": "2014-01-31", "close": 15.98, "volume": 389651.0}, {"date": "2014-02-03", "close": 15.51, "volume": 451262.0}, {"date": "2014-02-04", "close": 14.68, "volume": 1209615.0}, {"date": "2014-02-05", "close": 14.86, "volume": 598474.0}, {"date": "2014-02-06", "close": 15.16, "volume": 306023.0}, {"date": "2014-02-07", "close": 15.45, "volume": 374430.0}, {"date": "2014-02-10", "close": 15.6, "volume": 226569.0}, {"date": "2014-02-11", "close": 15.13, "volume": 255655.0}, {"date": "2014-02-12", "close": 15.35, "volume": 457289.0}, {"date": "2014-02-13", "close": 15.72, "volume": 488591.0}, {"date": "2014-02-14", "close": 15.6, "volume": 287133.0}, {"date": "2014-02-17", "close": 15.59, "volume": 281526.0}, {"date": "2014-02-18", "close": 17.1, "volume": 1311009.0}, {"date": "2014-02-19", "close": 16.53, "volume": 701158.0}, {"date": "2014-02-20", "close": 16.21, "volume": 629194.0}, {"date": "2014-02-21", "close": 16.58, "volume": 220293.0}, {"date": "2014-02-24", "close": 17.66, "volume": 879842.0}, {"date": "2014-02-25", "close": 18.09, "volume": 837182.0}, {"date": "2014-02-26", "close": 18.27, "volume": 377792.0}, {"date": "2014-02-27", "close": 17.51, "volume": 629284.0}, {"date": "2014-02-28", "close": 17.47, "volume": 492578.0}, {"date": "2014-03-03", "close": 17.56, "volume": 367064.0}, {"date": "2014-03-04", "close": 17.82, "volume": 378204.0}, {"date": "2014-03-05", "close": 17.88, "volume": 454130.0}, {"date": "2014-03-06", "close": 17.95, "volume": 331624.0}, {"date": "2014-03-07", "close": 17.5, "volume": 274386.0}, {"date": "2014-03-10", "close": 17.39, "volume": 292374.0}, {"date": "2014-03-11", "close": 17.03, "volume": 306689.0}, {"date": "2014-03-12", "close": 16.62, "volume": 477185.0}, {"date": "2014-03-13", "close": 16.71, "volume": 459084.0}, {"date": "2014-03-14", "close": 16.61, "volume": 290772.0}, {"date": "2014-03-17", "close": 16.27, "volume": 360699.0}, {"date": "2014-03-18", "close": 16.36, "volume": 293629.0}, {"date": "2014-03-19", "close": 16.2, "volume": 471186.0}, {"date": "2014-03-20", "close": 15.97, "volume": 508015.0}, {"date": "2014-03-21", "close": 16.09, "volume": 681796.0}, {"date": "2014-03-24", "close": 16.38, "volume": 280406.0}, {"date": "2014-03-25", "close": 16.33, "volume": 284694.0}, {"date": "2014-03-26", "close": 16.72, "volume": 341399.0}, {"date": "2014-03-27", "close": 16.92, "volume": 401687.0}, {"date": "2014-03-28", "close": 16.84, "volume": 279079.0}, {"date": "2014-03-31", "close": 16.81, "volume": 264186.0}, {"date": "2014-04-01", "close": 16.99, "volume": 327355.0}, {"date": "2014-04-02", "close": 16.94, "volume": 292940.0}, {"date": "2014-04-03", "close": 17.35, "volume": 515757.0}, {"date": "2014-04-04", "close": 17.44, "volume": 281903.0}, {"date": "2014-04-07", "close": 17.49, "volume": 354551.0}, {"date": "2014-04-08", "close": 17.53, "volume": 362598.0}, {"date": "2014-04-09", "close": 17.73, "volume": 414866.0}, {"date": "2014-04-10", "close": 17.86, "volume": 485454.0}, {"date": "2014-04-11", "close": 17.87, "volume": 380979.0}, {"date": "2014-04-14", "close": 17.61, "volume": 379450.0}, {"date": "2014-04-15", "close": 17.65, "volume": 245432.0}, {"date": "2014-04-16", "close": 17.74, "volume": 295999.0}, {"date": "2014-04-17", "close": 17.9, "volume": 271851.0}, {"date": "2014-04-22", "close": 17.93, "volume": 202903.0}, {"date": "2014-04-23", "close": 17.84, "volume": 227513.0}, {"date": "2014-04-24", "close": 17.95, "volume": 260634.0}, {"date": "2014-04-28", "close": 17.7, "volume": 197122.0}, {"date": "2014-04-29", "close": 17.32, "volume": 281993.0}, {"date": "2014-04-30", "close": 17.48, "volume": 418369.0}, {"date": "2014-05-01", "close": 17.45, "volume": 146668.0}, {"date": "2014-05-02", "close": 17.55, "volume": 343449.0}, {"date": "2014-05-05", "close": 17.95, "volume": 277959.0}, {"date": "2014-05-06", "close": 17.99, "volume": 306895.0}, {"date": "2014-05-07", "close": 17.96, "volume": 323995.0}, {"date": "2014-05-08", "close": 18.1, "volume": 248921.0}, {"date": "2014-05-09", "close": 18.16, "volume": 172361.0}, {"date": "2014-05-12", "close": 18.42, "volume": 230374.0}, {"date": "2014-05-13", "close": 18.7, "volume": 314496.0}, {"date": "2014-05-14", "close": 18.92, "volume": 313488.0}, {"date": "2014-05-15", "close": 18.64, "volume": 228735.0}, {"date": "2014-05-16", "close": 18.82, "volume": 264586.0}, {"date": "2014-05-19", "close": 18.31, "volume": 284062.0}, {"date": "2014-05-20", "close": 18.11, "volume": 200197.0}, {"date": "2014-05-21", "close": 17.88, "volume": 305839.0}, {"date": "2014-05-22", "close": 18.19, "volume": 231540.0}, {"date": "2014-05-23", "close": 18.39, "volume": 201534.0}, {"date": "2014-05-26", "close": 18.46, "volume": 98980.0}, {"date": "2014-05-27", "close": 18.95, "volume": 415400.0}, {"date": "2014-05-28", "close": 18.98, "volume": 244046.0}, {"date": "2014-05-29", "close": 18.1, "volume": 327432.0}, {"date": "2014-05-30", "close": 17.74, "volume": 506829.0}, {"date": "2014-06-02", "close": 18.02, "volume": 474344.0}, {"date": "2014-06-03", "close": 17.5, "volume": 443395.0}, {"date": "2014-06-04", "close": 17.23, "volume": 352568.0}, {"date": "2014-06-05", "close": 16.86, "volume": 440214.0}, {"date": "2014-06-06", "close": 17.02, "volume": 363515.0}, {"date": "2014-06-10", "close": 16.84, "volume": 297728.0}, {"date": "2014-06-11", "close": 16.14, "volume": 502373.0}, {"date": "2014-06-12", "close": 15.72, "volume": 441416.0}, {"date": "2014-06-13", "close": 15.47, "volume": 565790.0}, {"date": "2014-06-16", "close": 15.57, "volume": 358557.0}, {"date": "2014-06-17", "close": 15.41, "volume": 332725.0}, {"date": "2014-06-18", "close": 15.6, "volume": 190976.0}, {"date": "2014-06-19", "close": 16.05, "volume": 649477.0}, {"date": "2014-06-20", "close": 15.92, "volume": 452486.0}, {"date": "2014-06-23", "close": 15.72, "volume": 337184.0}, {"date": "2014-06-24", "close": 15.73, "volume": 211035.0}, {"date": "2014-06-25", "close": 16.04, "volume": 348865.0}, {"date": "2014-06-26", "close": 16.12, "volume": 392214.0}, {"date": "2014-06-27", "close": 15.97, "volume": 205232.0}, {"date": "2014-06-30", "close": 15.71, "volume": 250924.0}, {"date": "2014-07-01", "close": 15.96, "volume": 278889.0}, {"date": "2014-07-02", "close": 16.19, "volume": 221039.0}, {"date": "2014-07-03", "close": 16.69, "volume": 421315.0}, {"date": "2014-07-04", "close": 16.91, "volume": 206349.0}, {"date": "2014-07-07", "close": 16.68, "volume": 230669.0}, {"date": "2014-07-08", "close": 16.72, "volume": 166384.0}, {"date": "2014-07-09", "close": 16.5, "volume": 159245.0}, {"date": "2014-07-10", "close": 16.84, "volume": 280099.0}, {"date": "2014-07-11", "close": 16.83, "volume": 196936.0}, {"date": "2014-07-14", "close": 16.7, "volume": 403632.0}, {"date": "2014-07-15", "close": 16.46, "volume": 290871.0}, {"date": "2014-07-16", "close": 16.36, "volume": 269671.0}, {"date": "2014-07-17", "close": 16.29, "volume": 340463.0}, {"date": "2014-07-18", "close": 16.03, "volume": 670789.0}, {"date": "2014-07-21", "close": 15.83, "volume": 478061.0}, {"date": "2014-07-22", "close": 16.09, "volume": 426920.0}, {"date": "2014-07-23", "close": 16.41, "volume": 380446.0}, {"date": "2014-07-24", "close": 16.24, "volume": 319265.0}, {"date": "2014-07-25", "close": 15.81, "volume": 488949.0}, {"date": "2014-07-28", "close": 16.1, "volume": 331752.0}, {"date": "2014-07-29", "close": 15.93, "volume": 452872.0}, {"date": "2014-07-30", "close": 16.23, "volume": 362175.0}, {"date": "2014-07-31", "close": 16.0, "volume": 272391.0}, {"date": "2014-08-01", "close": 15.84, "volume": 617054.0}, {"date": "2014-08-04", "close": 15.94, "volume": 444551.0}, {"date": "2014-08-05", "close": 15.88, "volume": 387282.0}, {"date": "2014-08-06", "close": 15.54, "volume": 477915.0}, {"date": "2014-08-07", "close": 15.18, "volume": 586400.0}, {"date": "2014-08-08", "close": 15.25, "volume": 863031.0}, {"date": "2014-08-11", "close": 15.17, "volume": 625539.0}, {"date": "2014-08-12", "close": 15.5, "volume": 597957.0}, {"date": "2014-08-13", "close": 15.33, "volume": 389758.0}, {"date": "2014-08-14", "close": 15.5, "volume": 508442.0}, {"date": "2014-08-15", "close": 15.31, "volume": 539318.0}, {"date": "2014-08-18", "close": 15.45, "volume": 589787.0}, {"date": "2014-08-19", "close": 16.39, "volume": 1539324.0}, {"date": "2014-08-20", "close": 16.03, "volume": 1022697.0}, {"date": "2014-08-21", "close": 16.15, "volume": 584570.0}, {"date": "2014-08-22", "close": 16.22, "volume": 344653.0}, {"date": "2014-08-25", "close": 16.3, "volume": 352882.0}, {"date": "2014-08-26", "close": 16.03, "volume": 355100.0}, {"date": "2014-08-27", "close": 16.02, "volume": 335113.0}, {"date": "2014-08-28", "close": 15.92, "volume": 332577.0}, {"date": "2014-08-29", "close": 15.66, "volume": 438179.0}, {"date": "2014-09-01", "close": 15.44, "volume": 456798.0}, {"date": "2014-09-02", "close": 15.7, "volume": 324753.0}, {"date": "2014-09-03", "close": 15.8, "volume": 222090.0}, {"date": "2014-09-04", "close": 15.75, "volume": 196140.0}, {"date": "2014-09-05", "close": 15.65, "volume": 235986.0}, {"date": "2014-09-08", "close": 15.55, "volume": 243415.0}, {"date": "2014-09-09", "close": 15.62, "volume": 273707.0}, {"date": "2014-09-10", "close": 14.83, "volume": 572009.0}, {"date": "2014-09-11", "close": 14.23, "volume": 673819.0}, {"date": "2014-09-12", "close": 14.48, "volume": 537171.0}, {"date": "2014-09-15", "close": 14.02, "volume": 428017.0}, {"date": "2014-09-16", "close": 14.17, "volume": 433090.0}, {"date": "2014-09-17", "close": 14.04, "volume": 231380.0}, {"date": "2014-09-18", "close": 13.92, "volume": 493929.0}, {"date": "2014-09-19", "close": 13.81, "volume": 485469.0}, {"date": "2014-09-22", "close": 13.53, "volume": 397141.0}, {"date": "2014-09-23", "close": 13.26, "volume": 498519.0}, {"date": "2014-09-24", "close": 13.31, "volume": 311545.0}, {"date": "2014-09-25", "close": 13.1, "volume": 259793.0}, {"date": "2014-09-26", "close": 12.94, "volume": 405795.0}, {"date": "2014-09-29", "close": 12.99, "volume": 263323.0}, {"date": "2014-09-30", "close": 12.76, "volume": 540888.0}, {"date": "2014-10-01", "close": 13.28, "volume": 598398.0}, {"date": "2014-10-02", "close": 12.89, "volume": 652570.0}, {"date": "2014-10-03", "close": 12.84, "volume": 392906.0}, {"date": "2014-10-06", "close": 12.62, "volume": 312489.0}, {"date": "2014-10-07", "close": 12.36, "volume": 670917.0}, {"date": "2014-10-08", "close": 12.07, "volume": 623376.0}, {"date": "2014-10-09", "close": 12.55, "volume": 490462.0}, {"date": "2014-10-10", "close": 12.23, "volume": 528767.0}, {"date": "2014-10-13", "close": 12.0, "volume": 449551.0}, {"date": "2014-10-14", "close": 12.13, "volume": 636660.0}, {"date": "2014-10-15", "close": 12.04, "volume": 554804.0}, {"date": "2014-10-16", "close": 12.07, "volume": 591455.0}, {"date": "2014-10-17", "close": 12.13, "volume": 314763.0}, {"date": "2014-10-20", "close": 12.23, "volume": 164721.0}, {"date": "2014-10-21", "close": 12.23, "volume": 329992.0}, {"date": "2014-10-22", "close": 12.54, "volume": 337994.0}, {"date": "2014-10-23", "close": 12.46, "volume": 236006.0}, {"date": "2014-10-24", "close": 12.75, "volume": 410068.0}, {"date": "2014-10-27", "close": 12.75, "volume": 307872.0}, {"date": "2014-10-28", "close": 12.5, "volume": 317149.0}, {"date": "2014-10-29", "close": 12.66, "volume": 222629.0}, {"date": "2014-10-30", "close": 12.4, "volume": 358998.0}, {"date": "2014-10-31", "close": 12.52, "volume": 246763.0}, {"date": "2014-11-03", "close": 12.19, "volume": 393392.0}, {"date": "2014-11-04", "close": 12.29, "volume": 373201.0}, {"date": "2014-11-05", "close": 12.1, "volume": 249706.0}, {"date": "2014-11-06", "close": 11.93, "volume": 486146.0}, {"date": "2014-11-07", "close": 11.8, "volume": 500481.0}, {"date": "2014-11-10", "close": 11.49, "volume": 814432.0}, {"date": "2014-11-11", "close": 11.44, "volume": 531582.0}, {"date": "2014-11-12", "close": 11.25, "volume": 353729.0}, {"date": "2014-11-13", "close": 10.9, "volume": 682385.0}, {"date": "2014-11-14", "close": 10.8, "volume": 506769.0}, {"date": "2014-11-17", "close": 10.8, "volume": 466693.0}, {"date": "2014-11-18", "close": 10.64, "volume": 348154.0}, {"date": "2014-11-19", "close": 10.59, "volume": 351723.0}, {"date": "2014-11-20", "close": 10.7, "volume": 505183.0}, {"date": "2014-11-21", "close": 10.55, "volume": 637751.0}, {"date": "2014-11-24", "close": 10.59, "volume": 611681.0}, {"date": "2014-11-25", "close": 9.61, "volume": 1020583.0}, {"date": "2014-11-26", "close": 9.63, "volume": 764567.0}, {"date": "2014-11-27", "close": 9.33, "volume": 832841.0}, {"date": "2014-11-28", "close": 9.1, "volume": 674472.0}, {"date": "2014-12-01", "close": 8.42, "volume": 1372072.0}, {"date": "2014-12-02", "close": 8.37, "volume": 1167749.0}, {"date": "2014-12-03", "close": 8.61, "volume": 741151.0}, {"date": "2014-12-04", "close": 8.9, "volume": 771963.0}, {"date": "2014-12-05", "close": 9.13, "volume": 1182052.0}, {"date": "2014-12-08", "close": 9.27, "volume": 615048.0}, {"date": "2014-12-09", "close": 8.75, "volume": 823971.0}, {"date": "2014-12-10", "close": 8.84, "volume": 422645.0}, {"date": "2014-12-11", "close": 8.78, "volume": 518092.0}, {"date": "2014-12-12", "close": 8.58, "volume": 526952.0}, {"date": "2014-12-15", "close": 8.33, "volume": 531920.0}, {"date": "2014-12-16", "close": 8.24, "volume": 881651.0}, {"date": "2014-12-17", "close": 8.26, "volume": 473133.0}, {"date": "2014-12-18", "close": 8.98, "volume": 749466.0}, {"date": "2014-12-19", "close": 9.2, "volume": 812410.0}, {"date": "2014-12-22", "close": 9.66, "volume": 646143.0}, {"date": "2014-12-23", "close": 9.23, "volume": 422274.0}, {"date": "2014-12-24", "close": 9.38, "volume": 159786.0}, {"date": "2014-12-29", "close": 9.59, "volume": 220098.0}, {"date": "2014-12-30", "close": 9.32, "volume": 180025.0}, {"date": "2014-12-31", "close": 9.39, "volume": 71245.0}, {"date": "2015-01-02", "close": 9.41, "volume": 208581.0}, {"date": "2015-01-05", "close": 9.62, "volume": 464192.0}, {"date": "2015-01-06", "close": 9.31, "volume": 925563.0}, {"date": "2015-01-07", "close": 8.96, "volume": 667633.0}, {"date": "2015-01-08", "close": 8.97, "volume": 332346.0}, {"date": "2015-01-09", "close": 9.2, "volume": 343356.0}, {"date": "2015-01-12", "close": 9.1, "volume": 320545.0}, {"date": "2015-01-13", "close": 8.88, "volume": 439751.0}, {"date": "2015-01-14", "close": 8.7, "volume": 656177.0}, {"date": "2015-01-15", "close": 8.51, "volume": 633327.0}, {"date": "2015-01-16", "close": 8.5, "volume": 1150045.0}, {"date": "2015-01-19", "close": 8.79, "volume": 685443.0}, {"date": "2015-01-20", "close": 8.84, "volume": 504717.0}, {"date": "2015-01-21", "close": 8.79, "volume": 766720.0}, {"date": "2015-01-22", "close": 8.67, "volume": 541600.0}, {"date": "2015-01-23", "close": 8.81, "volume": 318252.0}, {"date": "2015-01-27", "close": 8.45, "volume": 566537.0}, {"date": "2015-01-28", "close": 8.38, "volume": 624574.0}, {"date": "2015-01-29", "close": 8.31, "volume": 547998.0}, {"date": "2015-01-30", "close": 8.16, "volume": 1283906.0}, {"date": "2015-02-02", "close": 8.06, "volume": 889450.0}, {"date": "2015-02-03", "close": 8.42, "volume": 687341.0}, {"date": "2015-02-04", "close": 8.88, "volume": 977800.0}, {"date": "2015-02-05", "close": 9.04, "volume": 641674.0}, {"date": "2015-02-06", "close": 8.93, "volume": 435133.0}, {"date": "2015-02-09", "close": 9.05, "volume": 405046.0}, {"date": "2015-02-10", "close": 9.24, "volume": 738649.0}, {"date": "2015-02-11", "close": 8.97, "volume": 331826.0}, {"date": "2015-02-12", "close": 8.65, "volume": 644486.0}, {"date": "2015-02-13", "close": 8.97, "volume": 508128.0}, {"date": "2015-02-16", "close": 9.54, "volume": 788703.0}, {"date": "2015-02-17", "close": 9.51, "volume": 1588363.0}, {"date": "2015-02-18", "close": 9.53, "volume": 1703290.0}, {"date": "2015-02-19", "close": 9.34, "volume": 899596.0}, {"date": "2015-02-20", "close": 9.39, "volume": 642338.0}, {"date": "2015-02-23", "close": 9.67, "volume": 459204.0}, {"date": "2015-02-24", "close": 9.32, "volume": 805768.0}, {"date": "2015-02-25", "close": 9.59, "volume": 648423.0}, {"date": "2015-02-26", "close": 9.74, "volume": 521483.0}, {"date": "2015-02-27", "close": 9.6, "volume": 603991.0}, {"date": "2015-03-02", "close": 9.44, "volume": 507099.0}, {"date": "2015-03-03", "close": 9.58, "volume": 754602.0}, {"date": "2015-03-04", "close": 9.45, "volume": 531510.0}, {"date": "2015-03-05", "close": 9.5, "volume": 601508.0}, {"date": "2015-03-06", "close": 9.89, "volume": 1268337.0}, {"date": "2015-03-09", "close": 9.78, "volume": 591059.0}, {"date": "2015-03-10", "close": 8.8, "volume": 1027895.0}, {"date": "2015-03-11", "close": 8.48, "volume": 1100532.0}, {"date": "2015-03-12", "close": 8.84, "volume": 983850.0}, {"date": "2015-03-13", "close": 9.1, "volume": 916732.0}, {"date": "2015-03-16", "close": 9.56, "volume": 1881787.0}, {"date": "2015-03-17", "close": 9.8, "volume": 1837673.0}, {"date": "2015-03-18", "close": 10.47, "volume": 1891084.0}, {"date": "2015-03-19", "close": 11.07, "volume": 2562788.0}, {"date": "2015-03-20", "close": 11.36, "volume": 8658024.0}, {"date": "2015-03-23", "close": 13.0, "volume": 3026210.0}, {"date": "2015-03-24", "close": 12.0, "volume": 2539967.0}, {"date": "2015-03-25", "close": 10.99, "volume": 2625977.0}, {"date": "2015-03-26", "close": 10.11, "volume": 2287955.0}, {"date": "2015-03-27", "close": 10.28, "volume": 681204.0}, {"date": "2015-03-30", "close": 10.19, "volume": 556331.0}, {"date": "2015-03-31", "close": 9.99, "volume": 609462.0}, {"date": "2015-04-01", "close": 9.86, "volume": 617973.0}, {"date": "2015-04-02", "close": 9.65, "volume": 602606.0}, {"date": "2015-04-07", "close": 9.67, "volume": 588363.0}, {"date": "2015-04-08", "close": 9.93, "volume": 463989.0}, {"date": "2015-04-09", "close": 9.83, "volume": 499595.0}, {"date": "2015-04-10", "close": 9.66, "volume": 442961.0}, {"date": "2015-04-13", "close": 9.29, "volume": 563019.0}, {"date": "2015-04-14", "close": 9.48, "volume": 663877.0}, {"date": "2015-04-15", "close": 9.28, "volume": 477980.0}, {"date": "2015-04-16", "close": 9.32, "volume": 659652.0}, {"date": "2015-04-17", "close": 9.14, "volume": 494471.0}, {"date": "2015-04-20", "close": 8.96, "volume": 327301.0}, {"date": "2015-04-21", "close": 9.05, "volume": 287361.0}, {"date": "2015-04-22", "close": 9.32, "volume": 356201.0}, {"date": "2015-04-23", "close": 9.54, "volume": 501326.0}, {"date": "2015-04-24", "close": 9.66, "volume": 581601.0}, {"date": "2015-04-27", "close": 10.07, "volume": 526430.0}, {"date": "2015-04-28", "close": 10.05, "volume": 629852.0}, {"date": "2015-04-29", "close": 9.82, "volume": 395385.0}, {"date": "2015-04-30", "close": 9.92, "volume": 531547.0}, {"date": "2015-05-01", "close": 9.99, "volume": 320454.0}, {"date": "2015-05-04", "close": 9.91, "volume": 739266.0}, {"date": "2015-05-05", "close": 9.84, "volume": 312923.0}, {"date": "2015-05-06", "close": 9.76, "volume": 502523.0}, {"date": "2015-05-07", "close": 9.99, "volume": 546188.0}, {"date": "2015-05-08", "close": 9.62, "volume": 411631.0}, {"date": "2015-05-11", "close": 9.88, "volume": 263509.0}, {"date": "2015-05-12", "close": 10.22, "volume": 504263.0}, {"date": "2015-05-13", "close": 10.87, "volume": 743521.0}, {"date": "2015-05-14", "close": 10.32, "volume": 642121.0}, {"date": "2015-05-15", "close": 10.28, "volume": 429450.0}, {"date": "2015-05-18", "close": 10.38, "volume": 264265.0}, {"date": "2015-05-19", "close": 10.5, "volume": 549495.0}, {"date": "2015-05-20", "close": 10.56, "volume": 352934.0}, {"date": "2015-05-21", "close": 10.85, "volume": 419800.0}, {"date": "2015-05-22", "close": 10.94, "volume": 303393.0}, {"date": "2015-05-25", "close": 11.03, "volume": 316703.0}, {"date": "2015-05-26", "close": 11.43, "volume": 336728.0}, {"date": "2015-05-27", "close": 11.4, "volume": 330050.0}, {"date": "2015-05-28", "close": 11.45, "volume": 295898.0}, {"date": "2015-05-29", "close": 11.17, "volume": 520058.0}, {"date": "2015-06-01", "close": 11.17, "volume": 366224.0}, {"date": "2015-06-02", "close": 10.61, "volume": 381510.0}, {"date": "2015-06-03", "close": 10.62, "volume": 388312.0}, {"date": "2015-06-04", "close": 10.5, "volume": 447970.0}, {"date": "2015-06-05", "close": 10.68, "volume": 309666.0}, {"date": "2015-06-09", "close": 10.56, "volume": 271370.0}, {"date": "2015-06-10", "close": 10.69, "volume": 205482.0}, {"date": "2015-06-15", "close": 10.2, "volume": 682343.0}, {"date": "2015-06-16", "close": 9.59, "volume": 886438.0}, {"date": "2015-06-17", "close": 9.65, "volume": 574335.0}, {"date": "2015-06-18", "close": 10.01, "volume": 809163.0}, {"date": "2015-06-19", "close": 9.82, "volume": 725982.0}, {"date": "2015-06-22", "close": 10.21, "volume": 552808.0}, {"date": "2015-06-23", "close": 10.15, "volume": 507996.0}, {"date": "2015-06-24", "close": 10.15, "volume": 470582.0}, {"date": "2015-06-25", "close": 9.8, "volume": 465807.0}, {"date": "2015-06-26", "close": 9.25, "volume": 710736.0}, {"date": "2015-06-29", "close": 9.13, "volume": 620258.0}, {"date": "2015-06-30", "close": 9.37, "volume": 692617.0}, {"date": "2015-07-01", "close": 9.41, "volume": 244983.0}, {"date": "2015-07-02", "close": 9.6, "volume": 483091.0}, {"date": "2015-07-03", "close": 9.27, "volume": 356877.0}, {"date": "2015-07-06", "close": 8.92, "volume": 406175.0}, {"date": "2015-07-07", "close": 8.99, "volume": 428506.0}, {"date": "2015-07-08", "close": 8.71, "volume": 395202.0}, {"date": "2015-07-09", "close": 8.67, "volume": 673895.0}, {"date": "2015-07-10", "close": 8.59, "volume": 569723.0}, {"date": "2015-07-13", "close": 8.51, "volume": 485331.0}, {"date": "2015-07-14", "close": 8.78, "volume": 364841.0}, {"date": "2015-07-15", "close": 8.75, "volume": 283934.0}, {"date": "2015-07-16", "close": 8.67, "volume": 426267.0}, {"date": "2015-07-17", "close": 8.69, "volume": 393965.0}, {"date": "2015-07-20", "close": 8.56, "volume": 366598.0}, {"date": "2015-07-21", "close": 8.5, "volume": 459429.0}, {"date": "2015-07-22", "close": 8.62, "volume": 607028.0}, {"date": "2015-07-23", "close": 8.65, "volume": 354368.0}, {"date": "2015-07-24", "close": 8.7, "volume": 490490.0}, {"date": "2015-07-27", "close": 8.61, "volume": 305880.0}, {"date": "2015-07-28", "close": 8.61, "volume": 734703.0}, {"date": "2015-07-29", "close": 8.74, "volume": 523741.0}, {"date": "2015-07-30", "close": 8.7, "volume": 295217.0}, {"date": "2015-07-31", "close": 8.55, "volume": 294952.0}, {"date": "2015-08-03", "close": 8.0, "volume": 774413.0}, {"date": "2015-08-04", "close": 7.88, "volume": 585517.0}, {"date": "2015-08-05", "close": 7.95, "volume": 534813.0}, {"date": "2015-08-06", "close": 7.56, "volume": 664111.0}, {"date": "2015-08-07", "close": 7.58, "volume": 475020.0}, {"date": "2015-08-10", "close": 7.7, "volume": 446626.0}, {"date": "2015-08-11", "close": 7.67, "volume": 292919.0}, {"date": "2015-08-12", "close": 7.38, "volume": 346345.0}, {"date": "2015-08-13", "close": 7.36, "volume": 485611.0}, {"date": "2015-08-14", "close": 7.16, "volume": 373406.0}, {"date": "2015-08-17", "close": 7.25, "volume": 385063.0}, {"date": "2015-08-18", "close": 7.32, "volume": 1454091.0}, {"date": "2015-08-19", "close": 6.99, "volume": 1226676.0}, {"date": "2015-08-20", "close": 6.81, "volume": 699861.0}, {"date": "2015-08-21", "close": 6.71, "volume": 1000948.0}, {"date": "2015-08-24", "close": 6.58, "volume": 1160696.0}, {"date": "2015-08-25", "close": 6.76, "volume": 1161156.0}, {"date": "2015-08-26", "close": 7.12, "volume": 1405991.0}, {"date": "2015-08-27", "close": 7.32, "volume": 614151.0}, {"date": "2015-08-28", "close": 7.38, "volume": 993489.0}, {"date": "2015-08-31", "close": 7.51, "volume": 386078.0}, {"date": "2015-09-01", "close": 7.22, "volume": 701196.0}, {"date": "2015-09-02", "close": 7.07, "volume": 1084529.0}, {"date": "2015-09-03", "close": 7.36, "volume": 575518.0}, {"date": "2015-09-04", "close": 7.09, "volume": 596607.0}, {"date": "2015-09-07", "close": 7.23, "volume": 223103.0}, {"date": "2015-09-08", "close": 7.27, "volume": 529626.0}, {"date": "2015-09-09", "close": 6.81, "volume": 455533.0}, {"date": "2015-09-10", "close": 6.57, "volume": 805631.0}, {"date": "2015-09-11", "close": 6.63, "volume": 413593.0}, {"date": "2015-09-14", "close": 6.36, "volume": 551451.0}, {"date": "2015-09-15", "close": 6.24, "volume": 402621.0}, {"date": "2015-09-16", "close": 6.3, "volume": 639080.0}, {"date": "2015-09-17", "close": 6.52, "volume": 660304.0}, {"date": "2015-09-18", "close": 6.5, "volume": 271753.0}, {"date": "2015-09-21", "close": 6.44, "volume": 317293.0}, {"date": "2015-09-22", "close": 6.44, "volume": 215835.0}, {"date": "2015-09-23", "close": 6.46, "volume": 396902.0}, {"date": "2015-09-24", "close": 6.26, "volume": 614400.0}, {"date": "2015-09-25", "close": 6.19, "volume": 557111.0}, {"date": "2015-09-28", "close": 6.31, "volume": 271433.0}, {"date": "2015-09-29", "close": 6.09, "volume": 749633.0}, {"date": "2015-09-30", "close": 6.14, "volume": 530653.0}, {"date": "2015-10-01", "close": 6.43, "volume": 369719.0}, {"date": "2015-10-02", "close": 6.55, "volume": 445589.0}, {"date": "2015-10-05", "close": 6.66, "volume": 436671.0}, {"date": "2015-10-06", "close": 6.84, "volume": 423726.0}, {"date": "2015-10-07", "close": 6.96, "volume": 421990.0}, {"date": "2015-10-08", "close": 6.86, "volume": 570931.0}, {"date": "2015-10-09", "close": 7.2, "volume": 721017.0}, {"date": "2015-10-12", "close": 7.2, "volume": 412081.0}, {"date": "2015-10-13", "close": 6.99, "volume": 369268.0}, {"date": "2015-10-14", "close": 6.9, "volume": 375047.0}, {"date": "2015-10-15", "close": 7.08, "volume": 291440.0}, {"date": "2015-10-16", "close": 7.32, "volume": 620942.0}, {"date": "2015-10-19", "close": 7.16, "volume": 293676.0}, {"date": "2015-10-20", "close": 6.96, "volume": 443782.0}, {"date": "2015-10-21", "close": 7.45, "volume": 947424.0}, {"date": "2015-10-22", "close": 7.17, "volume": 366446.0}, {"date": "2015-10-23", "close": 7.31, "volume": 300368.0}, {"date": "2015-10-26", "close": 7.25, "volume": 216005.0}, {"date": "2015-10-27", "close": 6.97, "volume": 394696.0}, {"date": "2015-10-28", "close": 6.93, "volume": 383132.0}, {"date": "2015-10-29", "close": 6.84, "volume": 384516.0}, {"date": "2015-10-30", "close": 6.92, "volume": 518938.0}, {"date": "2015-11-02", "close": 7.04, "volume": 364109.0}, {"date": "2015-11-03", "close": 7.36, "volume": 491793.0}, {"date": "2015-11-04", "close": 7.37, "volume": 466092.0}, {"date": "2015-11-05", "close": 7.37, "volume": 306953.0}, {"date": "2015-11-06", "close": 7.2, "volume": 244580.0}, {"date": "2015-11-09", "close": 7.06, "volume": 252056.0}, {"date": "2015-11-10", "close": 7.11, "volume": 310012.0}, {"date": "2015-11-11", "close": 6.87, "volume": 440273.0}, {"date": "2015-11-12", "close": 6.88, "volume": 221315.0}, {"date": "2015-11-13", "close": 6.61, "volume": 505713.0}, {"date": "2015-11-16", "close": 6.48, "volume": 298327.0}, {"date": "2015-11-17", "close": 6.82, "volume": 594035.0}, {"date": "2015-11-18", "close": 6.78, "volume": 354085.0}, {"date": "2015-11-19", "close": 6.94, "volume": 395306.0}, {"date": "2015-11-20", "close": 6.71, "volume": 336927.0}, {"date": "2015-11-23", "close": 6.62, "volume": 278819.0}, {"date": "2015-11-24", "close": 6.35, "volume": 581276.0}, {"date": "2015-11-25", "close": 6.42, "volume": 403703.0}, {"date": "2015-11-26", "close": 6.36, "volume": 283703.0}, {"date": "2015-11-27", "close": 6.33, "volume": 250877.0}, {"date": "2015-11-30", "close": 6.21, "volume": 360934.0}, {"date": "2015-12-01", "close": 6.33, "volume": 278457.0}, {"date": "2015-12-02", "close": 6.23, "volume": 230879.0}, {"date": "2015-12-03", "close": 6.18, "volume": 386156.0}, {"date": "2015-12-04", "close": 6.15, "volume": 532872.0}, {"date": "2015-12-07", "close": 6.08, "volume": 455557.0}, {"date": "2015-12-08", "close": 6.07, "volume": 621893.0}, {"date": "2015-12-09", "close": 6.06, "volume": 896847.0}, {"date": "2015-12-10", "close": 6.02, "volume": 664138.0}, {"date": "2015-12-11", "close": 5.81, "volume": 423792.0}, {"date": "2015-12-14", "close": 5.56, "volume": 639119.0}, {"date": "2015-12-15", "close": 5.36, "volume": 394947.0}, {"date": "2015-12-16", "close": 5.63, "volume": 481678.0}, {"date": "2015-12-17", "close": 5.9, "volume": 661608.0}, {"date": "2015-12-18", "close": 5.93, "volume": 954729.0}, {"date": "2015-12-21", "close": 5.84, "volume": 488803.0}, {"date": "2015-12-22", "close": 5.76, "volume": 415432.0}, {"date": "2015-12-23", "close": 6.19, "volume": 364979.0}, {"date": "2015-12-24", "close": 6.13, "volume": 270343.0}, {"date": "2015-12-29", "close": 6.78, "volume": 428198.0}, {"date": "2015-12-30", "close": 6.6, "volume": 405233.0}, {"date": "2015-12-31", "close": 6.57, "volume": 218907.0}, {"date": "2016-01-04", "close": 6.89, "volume": 282077.0}, {"date": "2016-01-05", "close": 6.68, "volume": 516119.0}, {"date": "2016-01-06", "close": 6.65, "volume": 275043.0}, {"date": "2016-01-07", "close": 6.4, "volume": 517946.0}, {"date": "2016-01-08", "close": 6.72, "volume": 700588.0}, {"date": "2016-01-11", "close": 6.72, "volume": 341977.0}, {"date": "2016-01-12", "close": 6.53, "volume": 324070.0}, {"date": "2016-01-13", "close": 6.55, "volume": 372242.0}, {"date": "2016-01-14", "close": 6.52, "volume": 246108.0}, {"date": "2016-01-15", "close": 7.08, "volume": 1018417.0}, {"date": "2016-01-18", "close": 6.87, "volume": 207498.0}, {"date": "2016-01-19", "close": 6.61, "volume": 280957.0}, {"date": "2016-01-20", "close": 6.49, "volume": 488562.0}, {"date": "2016-01-21", "close": 6.31, "volume": 420937.0}, {"date": "2016-01-22", "close": 6.38, "volume": 217551.0}, {"date": "2016-01-25", "close": 6.47, "volume": 250887.0}, {"date": "2016-01-27", "close": 6.4, "volume": 202000.0}, {"date": "2016-01-28", "close": 6.36, "volume": 163404.0}, {"date": "2016-01-29", "close": 6.23, "volume": 451187.0}, {"date": "2016-02-01", "close": 6.34, "volume": 330182.0}, {"date": "2016-02-02", "close": 6.16, "volume": 313379.0}, {"date": "2016-02-03", "close": 6.0, "volume": 323351.0}, {"date": "2016-02-04", "close": 6.03, "volume": 303470.0}, {"date": "2016-02-05", "close": 6.12, "volume": 302309.0}, {"date": "2016-02-08", "close": 6.18, "volume": 290020.0}, {"date": "2016-02-09", "close": 6.0, "volume": 396604.0}, {"date": "2016-02-10", "close": 5.85, "volume": 287333.0}, {"date": "2016-02-11", "close": 5.83, "volume": 369936.0}, {"date": "2016-02-12", "close": 5.74, "volume": 313617.0}, {"date": "2016-02-15", "close": 5.66, "volume": 309007.0}, {"date": "2016-02-16", "close": 5.86, "volume": 1633535.0}, {"date": "2016-02-17", "close": 6.49, "volume": 1091796.0}, {"date": "2016-02-18", "close": 6.7, "volume": 675195.0}, {"date": "2016-02-19", "close": 6.54, "volume": 281279.0}, {"date": "2016-02-22", "close": 6.67, "volume": 324334.0}, {"date": "2016-02-23", "close": 6.8, "volume": 516283.0}, {"date": "2016-02-24", "close": 6.46, "volume": 343277.0}, {"date": "2016-02-25", "close": 6.47, "volume": 278483.0}, {"date": "2016-02-26", "close": 6.46, "volume": 213144.0}, {"date": "2016-02-29", "close": 6.32, "volume": 720002.0}, {"date": "2016-03-01", "close": 6.53, "volume": 256371.0}, {"date": "2016-03-02", "close": 6.78, "volume": 448899.0}, {"date": "2016-03-03", "close": 7.2, "volume": 805893.0}, {"date": "2016-03-04", "close": 7.47, "volume": 850646.0}, {"date": "2016-03-07", "close": 7.57, "volume": 825403.0}, {"date": "2016-03-08", "close": 7.77, "volume": 1082445.0}, {"date": "2016-03-09", "close": 7.98, "volume": 987729.0}, {"date": "2016-03-10", "close": 7.59, "volume": 767773.0}, {"date": "2016-03-11", "close": 7.42, "volume": 1280980.0}, {"date": "2016-03-14", "close": 7.05, "volume": 646260.0}, {"date": "2016-03-15", "close": 6.75, "volume": 813937.0}, {"date": "2016-03-16", "close": 6.87, "volume": 2151552.0}, {"date": "2016-03-17", "close": 6.92, "volume": 1208867.0}, {"date": "2016-03-18", "close": 7.14, "volume": 16180077.0}, {"date": "2016-03-21", "close": 7.25, "volume": 400489.0}, {"date": "2016-03-22", "close": 7.31, "volume": 730212.0}, {"date": "2016-03-23", "close": 7.34, "volume": 345202.0}, {"date": "2016-03-24", "close": 7.55, "volume": 509498.0}, {"date": "2016-03-29", "close": 7.17, "volume": 448028.0}, {"date": "2016-03-30", "close": 7.08, "volume": 458856.0}, {"date": "2016-03-31", "close": 7.12, "volume": 415234.0}, {"date": "2016-04-01", "close": 7.14, "volume": 332283.0}, {"date": "2016-04-04", "close": 7.06, "volume": 210525.0}, {"date": "2016-04-05", "close": 6.89, "volume": 396247.0}, {"date": "2016-04-06", "close": 6.89, "volume": 366326.0}, {"date": "2016-04-07", "close": 6.92, "volume": 678485.0}, {"date": "2016-04-08", "close": 6.62, "volume": 738413.0}, {"date": "2016-04-11", "close": 6.65, "volume": 451155.0}, {"date": "2016-04-12", "close": 6.71, "volume": 229359.0}, {"date": "2016-04-13", "close": 6.92, "volume": 315104.0}, {"date": "2016-04-14", "close": 7.13, "volume": 289646.0}, {"date": "2016-04-15", "close": 7.12, "volume": 302733.0}, {"date": "2016-04-18", "close": 7.03, "volume": 166155.0}, {"date": "2016-04-19", "close": 7.22, "volume": 364091.0}, {"date": "2016-04-20", "close": 7.37, "volume": 442972.0}, {"date": "2016-04-21", "close": 7.44, "volume": 397616.0}, {"date": "2016-04-22", "close": 7.34, "volume": 364023.0}, {"date": "2016-04-26", "close": 7.38, "volume": 360405.0}, {"date": "2016-04-27", "close": 7.31, "volume": 328488.0}, {"date": "2016-04-28", "close": 7.63, "volume": 364174.0}, {"date": "2016-04-29", "close": 7.62, "volume": 526898.0}, {"date": "2016-05-02", "close": 7.62, "volume": 229462.0}, {"date": "2016-05-03", "close": 7.84, "volume": 388380.0}, {"date": "2016-05-04", "close": 7.43, "volume": 678953.0}, {"date": "2016-05-05", "close": 7.49, "volume": 359128.0}, {"date": "2016-05-06", "close": 7.35, "volume": 358079.0}, {"date": "2016-05-09", "close": 7.33, "volume": 236521.0}, {"date": "2016-05-10", "close": 7.01, "volume": 336831.0}, {"date": "2016-05-11", "close": 7.15, "volume": 228336.0}, {"date": "2016-05-12", "close": 7.21, "volume": 172289.0}, {"date": "2016-05-13", "close": 7.2, "volume": 257857.0}, {"date": "2016-05-16", "close": 7.02, "volume": 197434.0}, {"date": "2016-05-17", "close": 7.13, "volume": 220245.0}, {"date": "2016-05-18", "close": 7.07, "volume": 285509.0}, {"date": "2016-05-19", "close": 6.99, "volume": 431931.0}, {"date": "2016-05-20", "close": 7.08, "volume": 207575.0}, {"date": "2016-05-23", "close": 7.03, "volume": 224647.0}, {"date": "2016-05-24", "close": 7.06, "volume": 367438.0}, {"date": "2016-05-25", "close": 7.19, "volume": 507041.0}, {"date": "2016-05-26", "close": 7.25, "volume": 463203.0}, {"date": "2016-05-27", "close": 7.24, "volume": 294583.0}, {"date": "2016-05-30", "close": 7.34, "volume": 463494.0}, {"date": "2016-05-31", "close": 7.15, "volume": 603291.0}, {"date": "2016-06-01", "close": 7.13, "volume": 342365.0}, {"date": "2016-06-02", "close": 7.24, "volume": 374085.0}, {"date": "2016-06-03", "close": 7.19, "volume": 377483.0}, {"date": "2016-06-06", "close": 7.21, "volume": 201917.0}, {"date": "2016-06-07", "close": 7.48, "volume": 924125.0}, {"date": "2016-06-08", "close": 7.53, "volume": 395054.0}, {"date": "2016-06-09", "close": 7.96, "volume": 620065.0}, {"date": "2016-06-10", "close": 7.83, "volume": 401657.0}, {"date": "2016-06-14", "close": 7.69, "volume": 631262.0}, {"date": "2016-06-15", "close": 7.46, "volume": 616453.0}, {"date": "2016-06-16", "close": 7.33, "volume": 828006.0}, {"date": "2016-06-17", "close": 7.57, "volume": 558667.0}, {"date": "2016-06-20", "close": 7.82, "volume": 522436.0}, {"date": "2016-06-21", "close": 7.86, "volume": 406071.0}, {"date": "2016-06-22", "close": 7.88, "volume": 255028.0}, {"date": "2016-06-23", "close": 7.93, "volume": 458640.0}, {"date": "2016-06-24", "close": 7.52, "volume": 731899.0}, {"date": "2016-06-27", "close": 7.38, "volume": 579679.0}, {"date": "2016-06-28", "close": 7.09, "volume": 568483.0}, {"date": "2016-06-29", "close": 7.27, "volume": 453747.0}, {"date": "2016-06-30", "close": 7.46, "volume": 839296.0}, {"date": "2016-07-01", "close": 7.66, "volume": 489099.0}, {"date": "2016-07-04", "close": 7.84, "volume": 359245.0}, {"date": "2016-07-05", "close": 7.72, "volume": 446265.0}, {"date": "2016-07-06", "close": 7.64, "volume": 481560.0}, {"date": "2016-07-07", "close": 7.86, "volume": 429381.0}, {"date": "2016-07-08", "close": 7.96, "volume": 524463.0}, {"date": "2016-07-11", "close": 8.22, "volume": 485747.0}, {"date": "2016-07-12", "close": 8.39, "volume": 571320.0}, {"date": "2016-07-13", "close": 8.71, "volume": 621490.0}, {"date": "2016-07-14", "close": 8.61, "volume": 357515.0}, {"date": "2016-07-15", "close": 8.86, "volume": 425804.0}, {"date": "2016-07-18", "close": 8.83, "volume": 262071.0}, {"date": "2016-07-19", "close": 8.77, "volume": 192905.0}, {"date": "2016-07-20", "close": 8.75, "volume": 320215.0}, {"date": "2016-07-21", "close": 8.93, "volume": 817830.0}, {"date": "2016-07-22", "close": 9.26, "volume": 594531.0}, {"date": "2016-07-25", "close": 9.53, "volume": 647751.0}, {"date": "2016-07-26", "close": 9.89, "volume": 1317196.0}, {"date": "2016-07-27", "close": 10.01, "volume": 692461.0}, {"date": "2016-07-28", "close": 10.37, "volume": 701978.0}, {"date": "2016-07-29", "close": 10.53, "volume": 649250.0}, {"date": "2016-08-01", "close": 11.01, "volume": 711801.0}, {"date": "2016-08-02", "close": 10.78, "volume": 891342.0}, {"date": "2016-08-03", "close": 10.92, "volume": 957458.0}, {"date": "2016-08-04", "close": 11.39, "volume": 809957.0}, {"date": "2016-08-05", "close": 11.49, "volume": 478042.0}, {"date": "2016-08-08", "close": 11.8, "volume": 845443.0}, {"date": "2016-08-09", "close": 11.58, "volume": 730827.0}, {"date": "2016-08-10", "close": 10.72, "volume": 1246893.0}, {"date": "2016-08-11", "close": 10.74, "volume": 604081.0}, {"date": "2016-08-12", "close": 11.05, "volume": 529971.0}, {"date": "2016-08-15", "close": 10.8, "volume": 239192.0}, {"date": "2016-08-16", "close": 10.59, "volume": 577914.0}, {"date": "2016-08-17", "close": 10.62, "volume": 289582.0}, {"date": "2016-08-18", "close": 10.91, "volume": 260786.0}, {"date": "2016-08-19", "close": 10.88, "volume": 250048.0}, {"date": "2016-08-22", "close": 10.93, "volume": 387081.0}, {"date": "2016-08-23", "close": 8.99, "volume": 2635506.0}, {"date": "2016-08-24", "close": 9.06, "volume": 1394098.0}, {"date": "2016-08-25", "close": 8.9, "volume": 699792.0}, {"date": "2016-08-26", "close": 8.97, "volume": 355595.0}, {"date": "2016-08-29", "close": 8.85, "volume": 388690.0}, {"date": "2016-08-30", "close": 8.81, "volume": 302459.0}, {"date": "2016-08-31", "close": 8.65, "volume": 608298.0}, {"date": "2016-09-01", "close": 8.35, "volume": 682122.0}, {"date": "2016-09-02", "close": 8.7, "volume": 644554.0}, {"date": "2016-09-05", "close": 8.56, "volume": 511681.0}, {"date": "2016-09-06", "close": 8.6, "volume": 400394.0}, {"date": "2016-09-07", "close": 8.84, "volume": 696469.0}, {"date": "2016-09-08", "close": 8.47, "volume": 577737.0}, {"date": "2016-09-09", "close": 8.2, "volume": 473722.0}, {"date": "2016-09-12", "close": 7.95, "volume": 570939.0}, {"date": "2016-09-13", "close": 7.84, "volume": 579806.0}, {"date": "2016-09-14", "close": 7.81, "volume": 532049.0}, {"date": "2016-09-15", "close": 7.91, "volume": 363455.0}, {"date": "2016-09-16", "close": 8.35, "volume": 1130259.0}, {"date": "2016-09-19", "close": 8.17, "volume": 134689.0}, {"date": "2016-09-20", "close": 8.45, "volume": 576070.0}, {"date": "2016-09-21", "close": 8.45, "volume": 324588.0}, {"date": "2016-09-22", "close": 9.06, "volume": 708708.0}, {"date": "2016-09-23", "close": 9.14, "volume": 631133.0}, {"date": "2016-09-26", "close": 9.02, "volume": 313323.0}, {"date": "2016-09-27", "close": 8.91, "volume": 286037.0}, {"date": "2016-09-28", "close": 8.98, "volume": 251343.0}, {"date": "2016-09-29", "close": 9.25, "volume": 385947.0}, {"date": "2016-09-30", "close": 9.08, "volume": 359036.0}, {"date": "2016-10-03", "close": 9.09, "volume": 159615.0}, {"date": "2016-10-04", "close": 9.12, "volume": 195454.0}, {"date": "2016-10-05", "close": 9.12, "volume": 433551.0}, {"date": "2016-10-06", "close": 8.97, "volume": 357207.0}, {"date": "2016-10-07", "close": 8.89, "volume": 521482.0}, {"date": "2016-10-10", "close": 9.13, "volume": 392679.0}, {"date": "2016-10-11", "close": 9.9, "volume": 814344.0}, {"date": "2016-10-12", "close": 9.9, "volume": 846504.0}, {"date": "2016-10-13", "close": 9.82, "volume": 726873.0}, {"date": "2016-10-14", "close": 9.78, "volume": 195858.0}, {"date": "2016-10-17", "close": 9.65, "volume": 417390.0}, {"date": "2016-10-18", "close": 9.65, "volume": 234882.0}, {"date": "2016-10-19", "close": 9.65, "volume": 242778.0}, {"date": "2016-10-20", "close": 9.78, "volume": 351642.0}, {"date": "2016-10-21", "close": 9.82, "volume": 245129.0}, {"date": "2016-10-24", "close": 9.76, "volume": 147032.0}, {"date": "2016-10-25", "close": 9.59, "volume": 227077.0}, {"date": "2016-10-26", "close": 9.47, "volume": 342963.0}, {"date": "2016-10-27", "close": 9.16, "volume": 279085.0}, {"date": "2016-10-28", "close": 9.2, "volume": 256863.0}, {"date": "2016-10-31", "close": 9.32, "volume": 204162.0}, {"date": "2016-11-01", "close": 9.22, "volume": 142991.0}, {"date": "2016-11-02", "close": 8.82, "volume": 296703.0}, {"date": "2016-11-03", "close": 8.74, "volume": 191545.0}, {"date": "2016-11-04", "close": 8.85, "volume": 271652.0}, {"date": "2016-11-07", "close": 8.74, "volume": 201946.0}, {"date": "2016-11-08", "close": 9.05, "volume": 266215.0}, {"date": "2016-11-09", "close": 8.75, "volume": 433080.0}, {"date": "2016-11-10", "close": 9.72, "volume": 513017.0}, {"date": "2016-11-11", "close": 10.2, "volume": 686628.0}, {"date": "2016-11-14", "close": 10.16, "volume": 419390.0}, {"date": "2016-11-15", "close": 10.1, "volume": 285363.0}, {"date": "2016-11-16", "close": 10.1, "volume": 219420.0}, {"date": "2016-11-17", "close": 10.1, "volume": 275964.0}, {"date": "2016-11-18", "close": 10.11, "volume": 256369.0}, {"date": "2016-11-21", "close": 10.4, "volume": 571313.0}, {"date": "2016-11-22", "close": 11.01, "volume": 554859.0}, {"date": "2016-11-23", "close": 10.97, "volume": 749737.0}, {"date": "2016-11-24", "close": 11.04, "volume": 493867.0}, {"date": "2016-11-25", "close": 11.22, "volume": 594253.0}, {"date": "2016-11-28", "close": 11.49, "volume": 504645.0}, {"date": "2016-11-29", "close": 11.39, "volume": 423143.0}, {"date": "2016-11-30", "close": 10.65, "volume": 661050.0}, {"date": "2016-12-01", "close": 11.0, "volume": 485895.0}, {"date": "2016-12-02", "close": 11.06, "volume": 321216.0}, {"date": "2016-12-05", "close": 11.08, "volume": 259210.0}, {"date": "2016-12-06", "close": 11.16, "volume": 302005.0}, {"date": "2016-12-07", "close": 11.22, "volume": 510113.0}, {"date": "2016-12-08", "close": 11.56, "volume": 504545.0}, {"date": "2016-12-09", "close": 11.34, "volume": 526040.0}, {"date": "2016-12-12", "close": 11.15, "volume": 491477.0}, {"date": "2016-12-13", "close": 11.02, "volume": 322894.0}, {"date": "2016-12-14", "close": 10.98, "volume": 550937.0}, {"date": "2016-12-15", "close": 10.69, "volume": 584265.0}, {"date": "2016-12-16", "close": 11.07, "volume": 933574.0}, {"date": "2016-12-19", "close": 11.14, "volume": 371668.0}, {"date": "2016-12-20", "close": 10.97, "volume": 599443.0}, {"date": "2016-12-21", "close": 10.93, "volume": 274911.0}, {"date": "2016-12-22", "close": 10.92, "volume": 447414.0}, {"date": "2016-12-23", "close": 11.0, "volume": 120418.0}, {"date": "2016-12-28", "close": 11.39, "volume": 243647.0}, {"date": "2016-12-29", "close": 11.44, "volume": 119821.0}, {"date": "2016-12-30", "close": 11.23, "volume": 98283.0}, {"date": "2017-01-03", "close": 11.46, "volume": 426507.0}, {"date": "2017-01-04", "close": 11.31, "volume": 417573.0}, {"date": "2017-01-05", "close": 11.29, "volume": 227656.0}, {"date": "2017-01-06", "close": 11.17, "volume": 312348.0}, {"date": "2017-01-09", "close": 11.3, "volume": 448549.0}, {"date": "2017-01-10", "close": 11.13, "volume": 286702.0}, {"date": "2017-01-11", "close": 11.07, "volume": 235500.0}, {"date": "2017-01-12", "close": 11.13, "volume": 216249.0}, {"date": "2017-01-13", "close": 10.85, "volume": 352515.0}, {"date": "2017-01-16", "close": 10.66, "volume": 370140.0}, {"date": "2017-01-17", "close": 10.58, "volume": 222997.0}, {"date": "2017-01-18", "close": 10.57, "volume": 188416.0}, {"date": "2017-01-19", "close": 10.49, "volume": 152707.0}, {"date": "2017-01-20", "close": 10.58, "volume": 224120.0}, {"date": "2017-01-23", "close": 10.21, "volume": 287493.0}, {"date": "2017-01-24", "close": 10.55, "volume": 233334.0}, {"date": "2017-01-25", "close": 10.81, "volume": 282039.0}, {"date": "2017-01-27", "close": 10.82, "volume": 205473.0}, {"date": "2017-01-30", "close": 10.65, "volume": 135896.0}, {"date": "2017-01-31", "close": 10.39, "volume": 216736.0}, {"date": "2017-02-01", "close": 10.58, "volume": 233062.0}, {"date": "2017-02-02", "close": 10.34, "volume": 470032.0}, {"date": "2017-02-03", "close": 10.41, "volume": 385816.0}, {"date": "2017-02-06", "close": 10.24, "volume": 205303.0}, {"date": "2017-02-07", "close": 10.43, "volume": 278389.0}, {"date": "2017-02-08", "close": 10.83, "volume": 232013.0}, {"date": "2017-02-09", "close": 10.46, "volume": 288811.0}, {"date": "2017-02-10", "close": 10.7, "volume": 144706.0}, {"date": "2017-02-13", "close": 10.8, "volume": 203953.0}, {"date": "2017-02-14", "close": 10.97, "volume": 267693.0}, {"date": "2017-02-15", "close": 11.37, "volume": 513966.0}, {"date": "2017-02-16", "close": 11.68, "volume": 659453.0}, {"date": "2017-02-17", "close": 11.5, "volume": 397169.0}, {"date": "2017-02-20", "close": 11.8, "volume": 732517.0}, {"date": "2017-02-21", "close": 13.16, "volume": 2497556.0}, {"date": "2017-02-22", "close": 12.73, "volume": 1299366.0}, {"date": "2017-02-23", "close": 12.65, "volume": 571369.0}, {"date": "2017-02-24", "close": 12.61, "volume": 457861.0}, {"date": "2017-02-27", "close": 12.57, "volume": 690025.0}, {"date": "2017-02-28", "close": 12.77, "volume": 1022710.0}, {"date": "2017-03-01", "close": 13.0, "volume": 678727.0}, {"date": "2017-03-02", "close": 12.95, "volume": 419108.0}, {"date": "2017-03-03", "close": 12.93, "volume": 242496.0}, {"date": "2017-03-06", "close": 12.83, "volume": 259807.0}, {"date": "2017-03-07", "close": 12.76, "volume": 523824.0}, {"date": "2017-03-08", "close": 12.96, "volume": 525942.0}, {"date": "2017-03-09", "close": 12.71, "volume": 590554.0}, {"date": "2017-03-10", "close": 12.75, "volume": 844407.0}, {"date": "2017-03-13", "close": 13.0, "volume": 889611.0}, {"date": "2017-03-14", "close": 13.23, "volume": 974532.0}, {"date": "2017-03-15", "close": 12.84, "volume": 1150331.0}, {"date": "2017-03-16", "close": 12.95, "volume": 1329272.0}, {"date": "2017-03-17", "close": 12.86, "volume": 4625255.0}, {"date": "2017-03-20", "close": 12.82, "volume": 407804.0}, {"date": "2017-03-21", "close": 12.92, "volume": 413989.0}, {"date": "2017-03-22", "close": 12.35, "volume": 929867.0}, {"date": "2017-03-23", "close": 12.58, "volume": 256855.0}, {"date": "2017-03-24", "close": 12.38, "volume": 296633.0}, {"date": "2017-03-27", "close": 12.19, "volume": 526141.0}, {"date": "2017-03-28", "close": 12.38, "volume": 226447.0}, {"date": "2017-03-29", "close": 12.61, "volume": 356529.0}, {"date": "2017-03-30", "close": 12.5, "volume": 232149.0}, {"date": "2017-03-31", "close": 12.33, "volume": 358348.0}, {"date": "2017-04-03", "close": 12.29, "volume": 374725.0}, {"date": "2017-04-04", "close": 12.4, "volume": 471180.0}, {"date": "2017-04-05", "close": 12.39, "volume": 427344.0}, {"date": "2017-04-06", "close": 12.12, "volume": 375549.0}, {"date": "2017-04-07", "close": 12.39, "volume": 376502.0}, {"date": "2017-04-10", "close": 12.36, "volume": 250498.0}, {"date": "2017-04-11", "close": 12.6, "volume": 322166.0}, {"date": "2017-04-12", "close": 12.54, "volume": 210774.0}, {"date": "2017-04-13", "close": 12.26, "volume": 441601.0}, {"date": "2017-04-18", "close": 12.11, "volume": 489920.0}, {"date": "2017-04-19", "close": 12.16, "volume": 422080.0}, {"date": "2017-04-20", "close": 12.3, "volume": 320017.0}, {"date": "2017-04-21", "close": 12.24, "volume": 232422.0}, {"date": "2017-04-24", "close": 12.17, "volume": 208466.0}, {"date": "2017-04-26", "close": 12.45, "volume": 411419.0}, {"date": "2017-04-27", "close": 12.54, "volume": 284865.0}, {"date": "2017-04-28", "close": 12.49, "volume": 224228.0}, {"date": "2017-05-01", "close": 12.46, "volume": 234273.0}, {"date": "2017-05-02", "close": 12.71, "volume": 460535.0}, {"date": "2017-05-03", "close": 12.87, "volume": 317079.0}, {"date": "2017-05-04", "close": 12.75, "volume": 349121.0}, {"date": "2017-05-05", "close": 12.22, "volume": 309966.0}, {"date": "2017-05-08", "close": 12.25, "volume": 412504.0}, {"date": "2017-05-09", "close": 12.42, "volume": 354014.0}, {"date": "2017-05-10", "close": 12.72, "volume": 295249.0}, {"date": "2017-05-11", "close": 12.85, "volume": 399418.0}, {"date": "2017-05-12", "close": 12.57, "volume": 149749.0}, {"date": "2017-05-15", "close": 12.64, "volume": 228013.0}, {"date": "2017-05-16", "close": 12.83, "volume": 164436.0}, {"date": "2017-05-17", "close": 12.64, "volume": 120960.0}, {"date": "2017-05-18", "close": 12.51, "volume": 225611.0}, {"date": "2017-05-19", "close": 12.26, "volume": 208938.0}, {"date": "2017-05-22", "close": 12.41, "volume": 92069.0}, {"date": "2017-05-23", "close": 12.44, "volume": 199780.0}, {"date": "2017-05-24", "close": 12.64, "volume": 255921.0}, {"date": "2017-05-25", "close": 13.06, "volume": 611143.0}, {"date": "2017-05-26", "close": 13.05, "volume": 346403.0}, {"date": "2017-05-29", "close": 13.01, "volume": 223580.0}, {"date": "2017-05-30", "close": 13.02, "volume": 183398.0}, {"date": "2017-05-31", "close": 13.0, "volume": 257129.0}, {"date": "2017-06-01", "close": 12.82, "volume": 337918.0}, {"date": "2017-06-02", "close": 13.24, "volume": 341811.0}, {"date": "2017-06-05", "close": 13.49, "volume": 372640.0}, {"date": "2017-06-06", "close": 13.15, "volume": 385259.0}, {"date": "2017-06-07", "close": 13.44, "volume": 253795.0}, {"date": "2017-06-08", "close": 13.42, "volume": 626160.0}, {"date": "2017-06-09", "close": 13.52, "volume": 214236.0}, {"date": "2017-06-13", "close": 13.92, "volume": 309648.0}, {"date": "2017-06-14", "close": 14.15, "volume": 429584.0}, {"date": "2017-06-15", "close": 13.6, "volume": 932833.0}, {"date": "2017-06-16", "close": 13.86, "volume": 575678.0}, {"date": "2017-06-19", "close": 13.91, "volume": 217194.0}, {"date": "2017-06-20", "close": 13.89, "volume": 221731.0}, {"date": "2017-06-21", "close": 13.49, "volume": 353899.0}, {"date": "2017-06-22", "close": 13.72, "volume": 393722.0}, {"date": "2017-06-23", "close": 13.9, "volume": 313143.0}, {"date": "2017-06-26", "close": 13.7, "volume": 403193.0}, {"date": "2017-06-27", "close": 13.68, "volume": 433211.0}, {"date": "2017-06-28", "close": 13.95, "volume": 448839.0}, {"date": "2017-06-29", "close": 14.3, "volume": 553572.0}, {"date": "2017-06-30", "close": 13.99, "volume": 374972.0}, {"date": "2017-07-03", "close": 14.33, "volume": 323654.0}, {"date": "2017-07-04", "close": 14.85, "volume": 450843.0}, {"date": "2017-07-05", "close": 14.97, "volume": 345971.0}, {"date": "2017-07-06", "close": 14.64, "volume": 594260.0}, {"date": "2017-07-07", "close": 14.51, "volume": 348262.0}, {"date": "2017-07-10", "close": 14.59, "volume": 162972.0}, {"date": "2017-07-11", "close": 14.51, "volume": 175430.0}, {"date": "2017-07-12", "close": 14.39, "volume": 237718.0}, {"date": "2017-07-13", "close": 14.75, "volume": 222246.0}, {"date": "2017-07-14", "close": 14.78, "volume": 245565.0}, {"date": "2017-07-17", "close": 14.95, "volume": 279582.0}, {"date": "2017-07-18", "close": 14.8, "volume": 205295.0}, {"date": "2017-07-19", "close": 14.95, "volume": 182686.0}, {"date": "2017-07-20", "close": 15.07, "volume": 342817.0}, {"date": "2017-07-21", "close": 14.75, "volume": 194066.0}, {"date": "2017-07-24", "close": 14.78, "volume": 283140.0}, {"date": "2017-07-25", "close": 15.0, "volume": 262645.0}, {"date": "2017-07-26", "close": 15.45, "volume": 464707.0}, {"date": "2017-07-27", "close": 15.44, "volume": 236561.0}, {"date": "2017-07-28", "close": 15.18, "volume": 258187.0}, {"date": "2017-07-31", "close": 15.23, "volume": 157754.0}, {"date": "2017-08-01", "close": 15.47, "volume": 204865.0}, {"date": "2017-08-02", "close": 15.51, "volume": 284872.0}, {"date": "2017-08-03", "close": 15.27, "volume": 352727.0}, {"date": "2017-08-04", "close": 15.13, "volume": 235761.0}, {"date": "2017-08-07", "close": 15.1, "volume": 302151.0}, {"date": "2017-08-08", "close": 14.6, "volume": 399743.0}, {"date": "2017-08-09", "close": 14.62, "volume": 304329.0}, {"date": "2017-08-10", "close": 14.48, "volume": 235442.0}, {"date": "2017-08-11", "close": 14.19, "volume": 364934.0}, {"date": "2017-08-14", "close": 14.3, "volume": 144517.0}, {"date": "2017-08-15", "close": 14.09, "volume": 264676.0}, {"date": "2017-08-16", "close": 14.18, "volume": 227613.0}, {"date": "2017-08-17", "close": 14.16, "volume": 215243.0}, {"date": "2017-08-18", "close": 14.0, "volume": 296288.0}, {"date": "2017-08-21", "close": 13.76, "volume": 392195.0}, {"date": "2017-08-22", "close": 14.48, "volume": 614810.0}, {"date": "2017-08-23", "close": 15.66, "volume": 1123168.0}, {"date": "2017-08-24", "close": 15.39, "volume": 628326.0}, {"date": "2017-08-25", "close": 15.27, "volume": 586895.0}, {"date": "2017-08-28", "close": 15.18, "volume": 352671.0}, {"date": "2017-08-29", "close": 15.24, "volume": 238942.0}, {"date": "2017-08-30", "close": 15.18, "volume": 168159.0}, {"date": "2017-08-31", "close": 15.25, "volume": 267410.0}, {"date": "2017-09-01", "close": 15.04, "volume": 298151.0}, {"date": "2017-09-04", "close": 15.05, "volume": 152489.0}, {"date": "2017-09-05", "close": 14.82, "volume": 184712.0}, {"date": "2017-09-06", "close": 14.67, "volume": 683936.0}, {"date": "2017-09-07", "close": 14.6, "volume": 270578.0}, {"date": "2017-09-08", "close": 14.84, "volume": 440490.0}, {"date": "2017-09-11", "close": 14.75, "volume": 372373.0}, {"date": "2017-09-12", "close": 14.59, "volume": 271675.0}, {"date": "2017-09-13", "close": 14.92, "volume": 529582.0}, {"date": "2017-09-14", "close": 15.12, "volume": 345147.0}, {"date": "2017-09-15", "close": 14.95, "volume": 537235.0}, {"date": "2017-09-18", "close": 14.95, "volume": 536285.0}, {"date": "2017-09-19", "close": 14.69, "volume": 572491.0}, {"date": "2017-09-20", "close": 14.77, "volume": 286483.0}, {"date": "2017-09-21", "close": 14.85, "volume": 426611.0}, {"date": "2017-09-22", "close": 14.85, "volume": 325577.0}, {"date": "2017-09-25", "close": 15.03, "volume": 191175.0}, {"date": "2017-09-26", "close": 15.38, "volume": 531667.0}, {"date": "2017-09-27", "close": 15.72, "volume": 468008.0}, {"date": "2017-09-28", "close": 15.72, "volume": 445264.0}, {"date": "2017-09-29", "close": 15.7, "volume": 222713.0}, {"date": "2017-10-02", "close": 15.79, "volume": 203721.0}, {"date": "2017-10-03", "close": 15.75, "volume": 203610.0}, {"date": "2017-10-04", "close": 15.62, "volume": 201513.0}, {"date": "2017-10-05", "close": 15.79, "volume": 145808.0}, {"date": "2017-10-06", "close": 15.9, "volume": 245451.0}, {"date": "2017-10-09", "close": 15.82, "volume": 195644.0}, {"date": "2017-10-10", "close": 15.93, "volume": 175655.0}, {"date": "2017-10-11", "close": 15.87, "volume": 164020.0}, {"date": "2017-10-12", "close": 15.9, "volume": 122192.0}, {"date": "2017-10-13", "close": 16.02, "volume": 211561.0}, {"date": "2017-10-16", "close": 16.28, "volume": 286556.0}, {"date": "2017-10-17", "close": 16.61, "volume": 412989.0}, {"date": "2017-10-18", "close": 16.28, "volume": 256189.0}, {"date": "2017-10-19", "close": 16.53, "volume": 315489.0}, {"date": "2017-10-20", "close": 16.46, "volume": 121207.0}, {"date": "2017-10-23", "close": 16.41, "volume": 190499.0}, {"date": "2017-10-24", "close": 16.24, "volume": 203229.0}, {"date": "2017-10-25", "close": 16.52, "volume": 199528.0}, {"date": "2017-10-26", "close": 16.42, "volume": 182774.0}, {"date": "2017-10-27", "close": 16.37, "volume": 302983.0}, {"date": "2017-10-30", "close": 16.55, "volume": 222984.0}, {"date": "2017-10-31", "close": 16.97, "volume": 366618.0}, {"date": "2017-11-01", "close": 17.28, "volume": 334672.0}, {"date": "2017-11-02", "close": 17.37, "volume": 385329.0}, {"date": "2017-11-03", "close": 17.66, "volume": 245078.0}, {"date": "2017-11-06", "close": 17.69, "volume": 217608.0}, {"date": "2017-11-07", "close": 17.8, "volume": 140337.0}, {"date": "2017-11-08", "close": 17.78, "volume": 196811.0}, {"date": "2017-11-09", "close": 18.06, "volume": 285812.0}, {"date": "2017-11-10", "close": 18.07, "volume": 193224.0}, {"date": "2017-11-13", "close": 18.37, "volume": 338797.0}, {"date": "2017-11-14", "close": 18.34, "volume": 341117.0}, {"date": "2017-11-15", "close": 17.32, "volume": 509330.0}, {"date": "2017-11-16", "close": 17.73, "volume": 372194.0}, {"date": "2017-11-17", "close": 17.8, "volume": 238407.0}, {"date": "2017-11-20", "close": 17.83, "volume": 305498.0}, {"date": "2017-11-21", "close": 19.05, "volume": 638504.0}, {"date": "2017-11-22", "close": 19.4, "volume": 862159.0}, {"date": "2017-11-23", "close": 19.36, "volume": 372537.0}, {"date": "2017-11-24", "close": 19.48, "volume": 303399.0}, {"date": "2017-11-27", "close": 19.64, "volume": 451174.0}, {"date": "2017-11-28", "close": 19.33, "volume": 997884.0}, {"date": "2017-11-29", "close": 19.16, "volume": 1013768.0}, {"date": "2017-11-30", "close": 18.72, "volume": 1055511.0}, {"date": "2017-12-01", "close": 18.4, "volume": 478687.0}, {"date": "2017-12-04", "close": 18.23, "volume": 362584.0}, {"date": "2017-12-05", "close": 18.17, "volume": 337529.0}, {"date": "2017-12-06", "close": 17.78, "volume": 575978.0}, {"date": "2017-12-07", "close": 17.97, "volume": 533061.0}, {"date": "2017-12-08", "close": 17.91, "volume": 207162.0}, {"date": "2017-12-11", "close": 17.34, "volume": 493674.0}, {"date": "2017-12-12", "close": 17.29, "volume": 669569.0}, {"date": "2017-12-13", "close": 17.2, "volume": 316355.0}, {"date": "2017-12-14", "close": 17.71, "volume": 303666.0}, {"date": "2017-12-15", "close": 17.35, "volume": 369972.0}, {"date": "2017-12-18", "close": 17.7, "volume": 301648.0}, {"date": "2017-12-19", "close": 17.76, "volume": 169430.0}, {"date": "2017-12-20", "close": 17.92, "volume": 235033.0}, {"date": "2017-12-21", "close": 17.87, "volume": 286042.0}, {"date": "2017-12-22", "close": 17.8, "volume": 165403.0}, {"date": "2017-12-27", "close": 17.54, "volume": 263043.0}, {"date": "2017-12-28", "close": 17.43, "volume": 214499.0}, {"date": "2017-12-29", "close": 17.37, "volume": 164666.0}, {"date": "2018-01-02", "close": 17.33, "volume": 219956.0}, {"date": "2018-01-03", "close": 17.5, "volume": 232261.0}, {"date": "2018-01-04", "close": 17.61, "volume": 371027.0}, {"date": "2018-01-05", "close": 17.8, "volume": 189955.0}, {"date": "2018-01-08", "close": 18.41, "volume": 368125.0}, {"date": "2018-01-09", "close": 18.48, "volume": 290752.0}, {"date": "2018-01-10", "close": 18.58, "volume": 343870.0}, {"date": "2018-01-11", "close": 18.43, "volume": 328357.0}, {"date": "2018-01-12", "close": 18.51, "volume": 225420.0}, {"date": "2018-01-15", "close": 18.32, "volume": 204154.0}, {"date": "2018-01-16", "close": 18.21, "volume": 201895.0}, {"date": "2018-01-17", "close": 18.0, "volume": 179327.0}, {"date": "2018-01-18", "close": 17.73, "volume": 212295.0}, {"date": "2018-01-19", "close": 17.83, "volume": 144259.0}, {"date": "2018-01-22", "close": 18.06, "volume": 127833.0}, {"date": "2018-01-23", "close": 18.02, "volume": 145160.0}, {"date": "2018-01-24", "close": 18.15, "volume": 350386.0}, {"date": "2018-01-25", "close": 18.02, "volume": 152598.0}, {"date": "2018-01-29", "close": 17.99, "volume": 316227.0}, {"date": "2018-01-30", "close": 17.52, "volume": 190381.0}, {"date": "2018-01-31", "close": 17.56, "volume": 271876.0}, {"date": "2018-02-01", "close": 17.87, "volume": 139257.0}, {"date": "2018-02-02", "close": 18.76, "volume": 403587.0}, {"date": "2018-02-05", "close": 18.17, "volume": 361189.0}, {"date": "2018-02-06", "close": 16.8, "volume": 583287.0}, {"date": "2018-02-07", "close": 17.29, "volume": 459516.0}, {"date": "2018-02-08", "close": 17.07, "volume": 394172.0}, {"date": "2018-02-09", "close": 16.93, "volume": 575271.0}, {"date": "2018-02-12", "close": 16.69, "volume": 274947.0}, {"date": "2018-02-13", "close": 16.98, "volume": 331144.0}, {"date": "2018-02-14", "close": 17.0, "volume": 404305.0}, {"date": "2018-02-15", "close": 17.46, "volume": 462216.0}, {"date": "2018-02-16", "close": 17.55, "volume": 313849.0}, {"date": "2018-02-19", "close": 17.95, "volume": 463949.0}, {"date": "2018-02-20", "close": 18.32, "volume": 508338.0}, {"date": "2018-02-21", "close": 18.1, "volume": 386845.0}, {"date": "2018-02-22", "close": 17.83, "volume": 376191.0}, {"date": "2018-02-23", "close": 17.32, "volume": 353713.0}, {"date": "2018-02-26", "close": 16.93, "volume": 375417.0}, {"date": "2018-02-27", "close": 16.79, "volume": 369133.0}, {"date": "2018-02-28", "close": 16.46, "volume": 498597.0}, {"date": "2018-03-01", "close": 15.98, "volume": 491656.0}, {"date": "2018-03-02", "close": 15.88, "volume": 583422.0}, {"date": "2018-03-05", "close": 15.55, "volume": 533640.0}, {"date": "2018-03-06", "close": 15.72, "volume": 737501.0}, {"date": "2018-03-07", "close": 14.65, "volume": 1280821.0}, {"date": "2018-03-08", "close": 15.0, "volume": 984380.0}, {"date": "2018-03-09", "close": 14.81, "volume": 770891.0}, {"date": "2018-03-12", "close": 15.14, "volume": 1033846.0}, {"date": "2018-03-13", "close": 15.3, "volume": 996025.0}, {"date": "2018-03-14", "close": 15.74, "volume": 978363.0}, {"date": "2018-03-15", "close": 15.8, "volume": 1277721.0}, {"date": "2018-03-16", "close": 15.84, "volume": 1593213.0}, {"date": "2018-03-19", "close": 15.57, "volume": 611200.0}, {"date": "2018-03-20", "close": 15.44, "volume": 606108.0}, {"date": "2018-03-21", "close": 15.49, "volume": 360509.0}, {"date": "2018-03-22", "close": 15.44, "volume": 408197.0}, {"date": "2018-03-23", "close": 15.19, "volume": 303388.0}, {"date": "2018-03-26", "close": 15.16, "volume": 374559.0}, {"date": "2018-03-27", "close": 15.78, "volume": 642112.0}, {"date": "2018-03-28", "close": 15.38, "volume": 883725.0}, {"date": "2018-03-29", "close": 15.2, "volume": 575451.0}, {"date": "2018-04-03", "close": 14.97, "volume": 419162.0}, {"date": "2018-04-04", "close": 15.01, "volume": 433607.0}, {"date": "2018-04-05", "close": 15.45, "volume": 410121.0}, {"date": "2018-04-06", "close": 15.55, "volume": 741325.0}, {"date": "2018-04-09", "close": 15.22, "volume": 436447.0}, {"date": "2018-04-10", "close": 15.27, "volume": 174387.0}, {"date": "2018-04-11", "close": 15.22, "volume": 207321.0}, {"date": "2018-04-12", "close": 15.09, "volume": 161279.0}, {"date": "2018-04-13", "close": 15.25, "volume": 160092.0}, {"date": "2018-04-16", "close": 15.2, "volume": 305728.0}, {"date": "2018-04-17", "close": 15.25, "volume": 282389.0}, {"date": "2018-04-18", "close": 15.5, "volume": 336024.0}, {"date": "2018-04-19", "close": 15.63, "volume": 601149.0}, {"date": "2018-04-20", "close": 15.79, "volume": 196906.0}, {"date": "2018-04-23", "close": 15.56, "volume": 235089.0}, {"date": "2018-04-24", "close": 15.95, "volume": 215438.0}, {"date": "2018-04-26", "close": 16.01, "volume": 338347.0}, {"date": "2018-04-27", "close": 16.05, "volume": 298110.0}, {"date": "2018-04-30", "close": 16.15, "volume": 272770.0}, {"date": "2018-05-01", "close": 16.19, "volume": 203485.0}, {"date": "2018-05-02", "close": 16.39, "volume": 250009.0}, {"date": "2018-05-03", "close": 16.5, "volume": 490094.0}, {"date": "2018-05-04", "close": 16.6, "volume": 506404.0}, {"date": "2018-05-07", "close": 16.58, "volume": 299958.0}, {"date": "2018-05-08", "close": 16.21, "volume": 369548.0}, {"date": "2018-05-09", "close": 16.0, "volume": 317692.0}, {"date": "2018-05-10", "close": 15.94, "volume": 291000.0}, {"date": "2018-05-11", "close": 16.1, "volume": 279490.0}, {"date": "2018-05-14", "close": 16.31, "volume": 231865.0}, {"date": "2018-05-15", "close": 16.63, "volume": 403248.0}, {"date": "2018-05-16", "close": 16.56, "volume": 236498.0}, {"date": "2018-05-17", "close": 16.31, "volume": 169020.0}, {"date": "2018-05-18", "close": 16.23, "volume": 166086.0}, {"date": "2018-05-21", "close": 16.2, "volume": 268951.0}, {"date": "2018-05-22", "close": 15.49, "volume": 629732.0}, {"date": "2018-05-23", "close": 15.74, "volume": 369224.0}, {"date": "2018-05-24", "close": 14.99, "volume": 673979.0}, {"date": "2018-05-25", "close": 14.84, "volume": 1962257.0}, {"date": "2018-05-28", "close": 14.69, "volume": 322739.0}, {"date": "2018-05-29", "close": 14.61, "volume": 405493.0}, {"date": "2018-05-30", "close": 14.5, "volume": 717003.0}, {"date": "2018-05-31", "close": 14.51, "volume": 264677.0}, {"date": "2018-06-01", "close": 13.88, "volume": 870429.0}, {"date": "2018-06-04", "close": 13.97, "volume": 1273255.0}, {"date": "2018-06-05", "close": 14.01, "volume": 538743.0}, {"date": "2018-06-06", "close": 13.93, "volume": 587137.0}, {"date": "2018-06-07", "close": 13.9, "volume": 391425.0}, {"date": "2018-06-08", "close": 13.72, "volume": 316108.0}, {"date": "2018-06-12", "close": 13.71, "volume": 558917.0}, {"date": "2018-06-13", "close": 13.57, "volume": 488903.0}, {"date": "2018-06-14", "close": 13.7, "volume": 489997.0}, {"date": "2018-06-15", "close": 14.41, "volume": 679809.0}, {"date": "2018-06-18", "close": 14.09, "volume": 367935.0}, {"date": "2018-06-19", "close": 14.11, "volume": 332092.0}, {"date": "2018-06-20", "close": 14.42, "volume": 371352.0}, {"date": "2018-06-21", "close": 14.57, "volume": 646997.0}, {"date": "2018-06-22", "close": 14.53, "volume": 696544.0}, {"date": "2018-06-25", "close": 14.6, "volume": 324975.0}, {"date": "2018-06-26", "close": 14.54, "volume": 420138.0}, {"date": "2018-06-27", "close": 14.61, "volume": 253924.0}, {"date": "2018-06-28", "close": 14.8, "volume": 294018.0}, {"date": "2018-06-29", "close": 15.06, "volume": 317527.0}, {"date": "2018-07-02", "close": 15.14, "volume": 301966.0}, {"date": "2018-07-03", "close": 15.09, "volume": 542975.0}, {"date": "2018-07-04", "close": 14.59, "volume": 524605.0}, {"date": "2018-07-05", "close": 14.51, "volume": 415866.0}, {"date": "2018-07-06", "close": 14.68, "volume": 364751.0}, {"date": "2018-07-09", "close": 14.83, "volume": 160624.0}, {"date": "2018-07-10", "close": 14.79, "volume": 199834.0}, {"date": "2018-07-11", "close": 14.35, "volume": 368368.0}, {"date": "2018-07-12", "close": 14.17, "volume": 485807.0}, {"date": "2018-07-13", "close": 14.13, "volume": 164774.0}, {"date": "2018-07-16", "close": 14.18, "volume": 202996.0}, {"date": "2018-07-17", "close": 14.16, "volume": 816909.0}, {"date": "2018-07-18", "close": 14.45, "volume": 461626.0}, {"date": "2018-07-19", "close": 14.83, "volume": 426093.0}, {"date": "2018-07-20", "close": 15.0, "volume": 275010.0}, {"date": "2018-07-23", "close": 14.51, "volume": 372765.0}, {"date": "2018-07-24", "close": 14.48, "volume": 275905.0}, {"date": "2018-07-25", "close": 14.76, "volume": 279947.0}, {"date": "2018-07-26", "close": 14.85, "volume": 277592.0}, {"date": "2018-07-27", "close": 15.0, "volume": 167813.0}, {"date": "2018-07-30", "close": 14.84, "volume": 166625.0}, {"date": "2018-07-31", "close": 14.74, "volume": 403027.0}, {"date": "2018-08-01", "close": 14.78, "volume": 398343.0}, {"date": "2018-08-02", "close": 14.69, "volume": 295453.0}, {"date": "2018-08-03", "close": 14.85, "volume": 343646.0}, {"date": "2018-08-06", "close": 14.8, "volume": 170914.0}, {"date": "2018-08-07", "close": 14.8, "volume": 237172.0}, {"date": "2018-08-08", "close": 14.75, "volume": 432304.0}, {"date": "2018-08-09", "close": 14.88, "volume": 276970.0}, {"date": "2018-08-10", "close": 14.98, "volume": 409087.0}, {"date": "2018-08-13", "close": 14.66, "volume": 259187.0}, {"date": "2018-08-14", "close": 14.48, "volume": 596749.0}, {"date": "2018-08-15", "close": 14.77, "volume": 309090.0}, {"date": "2018-08-16", "close": 14.75, "volume": 254707.0}, {"date": "2018-08-17", "close": 14.71, "volume": 263874.0}, {"date": "2018-08-20", "close": 14.96, "volume": 436033.0}, {"date": "2018-08-21", "close": 15.3, "volume": 1353394.0}, {"date": "2018-08-22", "close": 14.77, "volume": 1665031.0}, {"date": "2018-08-23", "close": 14.85, "volume": 1562275.0}, {"date": "2018-08-24", "close": 14.8, "volume": 813495.0}, {"date": "2018-08-27", "close": 14.48, "volume": 1010177.0}, {"date": "2018-08-28", "close": 14.5, "volume": 676845.0}, {"date": "2018-08-29", "close": 14.65, "volume": 649076.0}, {"date": "2018-08-30", "close": 14.72, "volume": 410915.0}, {"date": "2018-08-31", "close": 14.35, "volume": 563941.0}, {"date": "2018-09-03", "close": 14.19, "volume": 457320.0}, {"date": "2018-09-04", "close": 14.15, "volume": 438000.0}, {"date": "2018-09-05", "close": 14.23, "volume": 345883.0}, {"date": "2018-09-06", "close": 14.13, "volume": 280013.0}, {"date": "2018-09-07", "close": 14.11, "volume": 252928.0}, {"date": "2018-09-10", "close": 14.19, "volume": 317257.0}, {"date": "2018-09-11", "close": 14.31, "volume": 217370.0}, {"date": "2018-09-12", "close": 14.88, "volume": 533373.0}, {"date": "2018-09-13", "close": 14.58, "volume": 349556.0}, {"date": "2018-09-14", "close": 14.88, "volume": 348830.0}, {"date": "2018-09-17", "close": 14.95, "volume": 291797.0}, {"date": "2018-09-18", "close": 15.01, "volume": 486939.0}, {"date": "2018-09-19", "close": 15.26, "volume": 508276.0}, {"date": "2018-09-20", "close": 15.77, "volume": 954075.0}, {"date": "2018-09-21", "close": 15.66, "volume": 484016.0}, {"date": "2018-09-24", "close": 15.74, "volume": 411439.0}, {"date": "2018-09-25", "close": 15.8, "volume": 193289.0}, {"date": "2018-09-26", "close": 16.04, "volume": 369858.0}, {"date": "2018-09-27", "close": 16.09, "volume": 488778.0}, {"date": "2018-09-28", "close": 16.08, "volume": 231334.0}, {"date": "2018-10-01", "close": 15.87, "volume": 167977.0}, {"date": "2018-10-02", "close": 16.0, "volume": 345930.0}, {"date": "2018-10-03", "close": 16.25, "volume": 299741.0}, {"date": "2018-10-04", "close": 16.61, "volume": 541691.0}, {"date": "2018-10-05", "close": 16.57, "volume": 415852.0}, {"date": "2018-10-08", "close": 16.32, "volume": 379241.0}, {"date": "2018-10-09", "close": 15.88, "volume": 467557.0}, {"date": "2018-10-10", "close": 15.71, "volume": 347875.0}, {"date": "2018-10-11", "close": 15.35, "volume": 429203.0}, {"date": "2018-10-12", "close": 15.45, "volume": 436783.0}, {"date": "2018-10-15", "close": 15.58, "volume": 365707.0}, {"date": "2018-10-16", "close": 15.62, "volume": 411977.0}, {"date": "2018-10-17", "close": 15.51, "volume": 236787.0}, {"date": "2018-10-18", "close": 15.33, "volume": 289020.0}, {"date": "2018-10-19", "close": 15.07, "volume": 220462.0}, {"date": "2018-10-22", "close": 14.85, "volume": 235659.0}, {"date": "2018-10-23", "close": 14.8, "volume": 258725.0}, {"date": "2018-10-24", "close": 14.58, "volume": 370702.0}, {"date": "2018-10-25", "close": 14.3, "volume": 380736.0}, {"date": "2018-10-26", "close": 14.13, "volume": 317305.0}, {"date": "2018-10-29", "close": 14.07, "volume": 198046.0}, {"date": "2018-10-30", "close": 14.28, "volume": 344876.0}, {"date": "2018-10-31", "close": 14.39, "volume": 596285.0}, {"date": "2018-11-01", "close": 14.77, "volume": 485544.0}, {"date": "2018-11-02", "close": 14.57, "volume": 243163.0}, {"date": "2018-11-05", "close": 14.78, "volume": 517327.0}, {"date": "2018-11-06", "close": 14.79, "volume": 182198.0}, {"date": "2018-11-07", "close": 14.87, "volume": 218228.0}, {"date": "2018-11-08", "close": 14.77, "volume": 346003.0}, {"date": "2018-11-09", "close": 14.59, "volume": 212068.0}, {"date": "2018-11-12", "close": 14.42, "volume": 295325.0}, {"date": "2018-11-13", "close": 14.15, "volume": 209284.0}, {"date": "2018-11-14", "close": 13.74, "volume": 343036.0}, {"date": "2018-11-15", "close": 13.62, "volume": 435198.0}, {"date": "2018-11-16", "close": 14.03, "volume": 472202.0}, {"date": "2018-11-19", "close": 14.08, "volume": 308441.0}, {"date": "2018-11-20", "close": 13.97, "volume": 241756.0}, {"date": "2018-11-21", "close": 13.98, "volume": 238650.0}, {"date": "2018-11-22", "close": 13.98, "volume": 262632.0}, {"date": "2018-11-23", "close": 13.95, "volume": 161515.0}, {"date": "2018-11-26", "close": 13.59, "volume": 403659.0}, {"date": "2018-11-27", "close": 13.76, "volume": 259902.0}, {"date": "2018-11-28", "close": 13.97, "volume": 264441.0}, {"date": "2018-11-29", "close": 14.28, "volume": 525332.0}, {"date": "2018-11-30", "close": 14.03, "volume": 441024.0}, {"date": "2018-12-03", "close": 14.57, "volume": 217095.0}, {"date": "2018-12-04", "close": 14.39, "volume": 670694.0}, {"date": "2018-12-05", "close": 14.15, "volume": 406658.0}, {"date": "2018-12-06", "close": 14.22, "volume": 252438.0}, {"date": "2018-12-07", "close": 13.68, "volume": 238589.0}, {"date": "2018-12-10", "close": 13.27, "volume": 408226.0}, {"date": "2018-12-11", "close": 13.51, "volume": 292008.0}, {"date": "2018-12-12", "close": 13.68, "volume": 297441.0}, {"date": "2018-12-13", "close": 13.98, "volume": 168315.0}, {"date": "2018-12-14", "close": 14.01, "volume": 180106.0}, {"date": "2018-12-17", "close": 14.35, "volume": 153767.0}, {"date": "2018-12-18", "close": 14.33, "volume": 205876.0}, {"date": "2018-12-19", "close": 13.85, "volume": 352802.0}, {"date": "2018-12-20", "close": 13.2, "volume": 381265.0}, {"date": "2018-12-21", "close": 12.78, "volume": 383651.0}, {"date": "2018-12-24", "close": 13.19, "volume": 101221.0}, {"date": "2018-12-27", "close": 13.46, "volume": 225845.0}, {"date": "2018-12-28", "close": 13.62, "volume": 83847.0}, {"date": "2018-12-31", "close": 13.77, "volume": 53768.0}, {"date": "2019-01-02", "close": 13.65, "volume": 149544.0}, {"date": "2019-01-03", "close": 13.95, "volume": 128493.0}, {"date": "2019-01-04", "close": 13.64, "volume": 142431.0}, {"date": "2019-01-07", "close": 14.24, "volume": 131313.0}, {"date": "2019-01-08", "close": 14.03, "volume": 451787.0}, {"date": "2019-01-09", "close": 14.31, "volume": 177745.0}, {"date": "2019-01-10", "close": 14.53, "volume": 252171.0}, {"date": "2019-01-11", "close": 14.22, "volume": 149395.0}, {"date": "2019-01-14", "close": 14.34, "volume": 80266.0}, {"date": "2019-01-15", "close": 14.38, "volume": 151535.0}, {"date": "2019-01-16", "close": 14.55, "volume": 151921.0}, {"date": "2019-01-17", "close": 14.62, "volume": 123237.0}, {"date": "2019-01-18", "close": 14.63, "volume": 125002.0}, {"date": "2019-01-21", "close": 14.8, "volume": 111065.0}, {"date": "2019-01-22", "close": 15.02, "volume": 211793.0}, {"date": "2019-01-23", "close": 14.67, "volume": 233537.0}, {"date": "2019-01-24", "close": 15.06, "volume": 124689.0}, {"date": "2019-01-25", "close": 15.32, "volume": 205369.0}, {"date": "2019-01-29", "close": 15.12, "volume": 122733.0}, {"date": "2019-01-30", "close": 15.15, "volume": 178210.0}, {"date": "2019-01-31", "close": 14.77, "volume": 254795.0}, {"date": "2019-02-01", "close": 15.26, "volume": 195393.0}, {"date": "2019-02-04", "close": 15.47, "volume": 159437.0}, {"date": "2019-02-05", "close": 15.41, "volume": 260274.0}, {"date": "2019-02-06", "close": 15.78, "volume": 340874.0}, {"date": "2019-02-07", "close": 16.09, "volume": 363548.0}, {"date": "2019-02-08", "close": 16.11, "volume": 454766.0}, {"date": "2019-02-11", "close": 16.14, "volume": 149080.0}, {"date": "2019-02-12", "close": 16.19, "volume": 218686.0}, {"date": "2019-02-13", "close": 16.4, "volume": 349578.0}, {"date": "2019-02-14", "close": 16.37, "volume": 392082.0}, {"date": "2019-02-15", "close": 16.5, "volume": 556377.0}, {"date": "2019-02-18", "close": 16.68, "volume": 454594.0}, {"date": "2019-02-19", "close": 17.38, "volume": 1128550.0}, {"date": "2019-02-20", "close": 17.9, "volume": 832548.0}, {"date": "2019-02-21", "close": 17.22, "volume": 631614.0}, {"date": "2019-02-22", "close": 17.4, "volume": 296890.0}, {"date": "2019-02-25", "close": 17.65, "volume": 232330.0}, {"date": "2019-02-26", "close": 17.5, "volume": 650712.0}, {"date": "2019-02-27", "close": 17.67, "volume": 534168.0}, {"date": "2019-02-28", "close": 17.81, "volume": 298678.0}, {"date": "2019-03-01", "close": 17.75, "volume": 341450.0}, {"date": "2019-03-04", "close": 17.83, "volume": 422636.0}, {"date": "2019-03-05", "close": 17.57, "volume": 381583.0}, {"date": "2019-03-06", "close": 17.96, "volume": 634547.0}, {"date": "2019-03-07", "close": 17.56, "volume": 534904.0}, {"date": "2019-03-08", "close": 17.52, "volume": 450940.0}, {"date": "2019-03-11", "close": 17.29, "volume": 549290.0}, {"date": "2019-03-12", "close": 17.27, "volume": 420127.0}, {"date": "2019-03-13", "close": 17.4, "volume": 543536.0}, {"date": "2019-03-14", "close": 17.53, "volume": 642421.0}, {"date": "2019-03-15", "close": 17.48, "volume": 2465940.0}, {"date": "2019-03-18", "close": 17.84, "volume": 334872.0}, {"date": "2019-03-19", "close": 17.82, "volume": 192342.0}, {"date": "2019-03-20", "close": 17.47, "volume": 261110.0}, {"date": "2019-03-21", "close": 17.36, "volume": 448884.0}, {"date": "2019-03-22", "close": 17.35, "volume": 231747.0}, {"date": "2019-03-25", "close": 17.09, "volume": 338970.0}, {"date": "2019-03-26", "close": 17.28, "volume": 160051.0}, {"date": "2019-03-27", "close": 17.43, "volume": 175758.0}, {"date": "2019-03-28", "close": 17.39, "volume": 180707.0}, {"date": "2019-03-29", "close": 17.35, "volume": 233703.0}, {"date": "2019-04-01", "close": 17.7, "volume": 272487.0}, {"date": "2019-04-02", "close": 18.21, "volume": 516600.0}, {"date": "2019-04-03", "close": 18.43, "volume": 482386.0}, {"date": "2019-04-04", "close": 18.33, "volume": 332148.0}, {"date": "2019-04-05", "close": 18.56, "volume": 325662.0}, {"date": "2019-04-08", "close": 18.81, "volume": 465057.0}, {"date": "2019-04-09", "close": 18.88, "volume": 324477.0}, {"date": "2019-04-10", "close": 18.99, "volume": 264630.0}, {"date": "2019-04-11", "close": 18.88, "volume": 321642.0}, {"date": "2019-04-12", "close": 19.21, "volume": 305413.0}, {"date": "2019-04-15", "close": 19.34, "volume": 197404.0}, {"date": "2019-04-16", "close": 19.31, "volume": 164692.0}, {"date": "2019-04-17", "close": 19.34, "volume": 1154188.0}, {"date": "2019-04-18", "close": 19.28, "volume": 209814.0}, {"date": "2019-04-23", "close": 19.29, "volume": 299578.0}, {"date": "2019-04-24", "close": 19.2, "volume": 427639.0}, {"date": "2019-04-26", "close": 19.15, "volume": 287718.0}, {"date": "2019-04-29", "close": 19.19, "volume": 198583.0}, {"date": "2019-04-30", "close": 18.95, "volume": 190278.0}, {"date": "2019-05-01", "close": 19.07, "volume": 154519.0}, {"date": "2019-05-02", "close": 18.93, "volume": 175905.0}, {"date": "2019-05-03", "close": 18.86, "volume": 142434.0}, {"date": "2019-05-06", "close": 18.2, "volume": 269548.0}, {"date": "2019-05-07", "close": 18.01, "volume": 254770.0}, {"date": "2019-05-08", "close": 18.18, "volume": 395901.0}, {"date": "2019-05-09", "close": 18.31, "volume": 171756.0}, {"date": "2019-05-10", "close": 18.15, "volume": 212791.0}, {"date": "2019-05-13", "close": 18.35, "volume": 213226.0}, {"date": "2019-05-14", "close": 17.95, "volume": 814112.0}, {"date": "2019-05-15", "close": 18.59, "volume": 196150.0}, {"date": "2019-05-16", "close": 18.7, "volume": 226774.0}, {"date": "2019-05-17", "close": 18.97, "volume": 271589.0}, {"date": "2019-05-20", "close": 19.11, "volume": 195742.0}, {"date": "2019-05-21", "close": 18.88, "volume": 162216.0}, {"date": "2019-05-22", "close": 19.17, "volume": 166607.0}, {"date": "2019-05-23", "close": 19.23, "volume": 198629.0}, {"date": "2019-05-24", "close": 18.95, "volume": 251188.0}, {"date": "2019-05-27", "close": 19.43, "volume": 234390.0}, {"date": "2019-05-28", "close": 19.69, "volume": 285516.0}, {"date": "2019-05-29", "close": 19.78, "volume": 191863.0}, {"date": "2019-05-30", "close": 19.29, "volume": 224629.0}, {"date": "2019-05-31", "close": 19.07, "volume": 297450.0}, {"date": "2019-06-03", "close": 18.25, "volume": 165380.0}, {"date": "2019-06-04", "close": 18.3, "volume": 211353.0}, {"date": "2019-06-05", "close": 18.54, "volume": 294592.0}, {"date": "2019-06-06", "close": 18.9, "volume": 345613.0}, {"date": "2019-06-07", "close": 19.0, "volume": 424034.0}, {"date": "2019-06-11", "close": 19.36, "volume": 658492.0}, {"date": "2019-06-12", "close": 19.49, "volume": 717750.0}, {"date": "2019-06-13", "close": 19.36, "volume": 371124.0}, {"date": "2019-06-14", "close": 19.58, "volume": 539548.0}, {"date": "2019-06-17", "close": 19.5, "volume": 430485.0}, {"date": "2019-06-18", "close": 19.14, "volume": 538178.0}, {"date": "2019-06-19", "close": 19.16, "volume": 622610.0}, {"date": "2019-06-20", "close": 18.6, "volume": 666141.0}, {"date": "2019-06-21", "close": 18.52, "volume": 673780.0}, {"date": "2019-06-24", "close": 18.61, "volume": 410433.0}, {"date": "2019-06-25", "close": 18.59, "volume": 437787.0}, {"date": "2019-06-26", "close": 18.87, "volume": 419189.0}, {"date": "2019-06-27", "close": 18.8, "volume": 365703.0}, {"date": "2019-06-28", "close": 18.81, "volume": 399993.0}, {"date": "2019-07-01", "close": 18.96, "volume": 456047.0}, {"date": "2019-07-02", "close": 19.0, "volume": 255697.0}, {"date": "2019-07-03", "close": 18.7, "volume": 392038.0}, {"date": "2019-07-04", "close": 19.22, "volume": 320528.0}, {"date": "2019-07-05", "close": 19.19, "volume": 145077.0}, {"date": "2019-07-08", "close": 18.7, "volume": 120715.0}, {"date": "2019-07-09", "close": 18.8, "volume": 169922.0}, {"date": "2019-07-10", "close": 18.82, "volume": 189531.0}, {"date": "2019-07-11", "close": 19.08, "volume": 181862.0}, {"date": "2019-07-12", "close": 18.87, "volume": 130438.0}, {"date": "2019-07-15", "close": 18.54, "volume": 135820.0}, {"date": "2019-07-16", "close": 18.71, "volume": 182815.0}, {"date": "2019-07-17", "close": 18.95, "volume": 113692.0}, {"date": "2019-07-18", "close": 18.65, "volume": 197431.0}, {"date": "2019-07-19", "close": 18.7, "volume": 95464.0}, {"date": "2019-07-22", "close": 18.66, "volume": 178894.0}, {"date": "2019-07-23", "close": 18.93, "volume": 114144.0}, {"date": "2019-07-24", "close": 19.05, "volume": 208341.0}, {"date": "2019-07-25", "close": 19.4, "volume": 249153.0}, {"date": "2019-07-26", "close": 19.25, "volume": 154921.0}, {"date": "2019-07-29", "close": 19.16, "volume": 163186.0}, {"date": "2019-07-30", "close": 19.01, "volume": 173691.0}, {"date": "2019-07-31", "close": 18.93, "volume": 134843.0}, {"date": "2019-08-01", "close": 18.6, "volume": 164735.0}, {"date": "2019-08-02", "close": 18.42, "volume": 196613.0}, {"date": "2019-08-05", "close": 17.88, "volume": 191807.0}, {"date": "2019-08-06", "close": 17.17, "volume": 330688.0}, {"date": "2019-08-07", "close": 17.09, "volume": 204957.0}, {"date": "2019-08-08", "close": 17.21, "volume": 217960.0}, {"date": "2019-08-09", "close": 17.4, "volume": 139645.0}, {"date": "2019-08-12", "close": 17.43, "volume": 93406.0}, {"date": "2019-08-13", "close": 17.2, "volume": 192954.0}, {"date": "2019-08-14", "close": 17.7, "volume": 201639.0}, {"date": "2019-08-15", "close": 17.14, "volume": 318765.0}, {"date": "2019-08-16", "close": 17.25, "volume": 189463.0}, {"date": "2019-08-19", "close": 17.96, "volume": 376944.0}, {"date": "2019-08-20", "close": 17.85, "volume": 1033278.0}, {"date": "2019-08-21", "close": 16.93, "volume": 1219105.0}, {"date": "2019-08-22", "close": 16.39, "volume": 563619.0}, {"date": "2019-08-23", "close": 16.46, "volume": 523028.0}, {"date": "2019-08-26", "close": 15.41, "volume": 742841.0}, {"date": "2019-08-27", "close": 15.36, "volume": 722726.0}, {"date": "2019-08-28", "close": 15.5, "volume": 475384.0}, {"date": "2019-08-29", "close": 15.62, "volume": 633056.0}, {"date": "2019-08-30", "close": 15.91, "volume": 427590.0}, {"date": "2019-09-02", "close": 15.73, "volume": 341026.0}, {"date": "2019-09-03", "close": 15.64, "volume": 450785.0}, {"date": "2019-09-04", "close": 15.29, "volume": 842881.0}, {"date": "2019-09-05", "close": 15.62, "volume": 388882.0}, {"date": "2019-09-06", "close": 16.19, "volume": 666572.0}, {"date": "2019-09-09", "close": 16.08, "volume": 392106.0}, {"date": "2019-09-10", "close": 16.1, "volume": 449118.0}, {"date": "2019-09-11", "close": 16.12, "volume": 468039.0}, {"date": "2019-09-12", "close": 15.78, "volume": 487856.0}, {"date": "2019-09-13", "close": 15.62, "volume": 465913.0}, {"date": "2019-09-16", "close": 15.38, "volume": 572101.0}, {"date": "2019-09-17", "close": 15.26, "volume": 679594.0}, {"date": "2019-09-18", "close": 15.15, "volume": 399328.0}, {"date": "2019-09-19", "close": 15.47, "volume": 813092.0}, {"date": "2019-09-20", "close": 15.57, "volume": 420233.0}, {"date": "2019-09-23", "close": 15.39, "volume": 440444.0}, {"date": "2019-09-24", "close": 15.06, "volume": 315203.0}, {"date": "2019-09-25", "close": 14.79, "volume": 313000.0}, {"date": "2019-09-26", "close": 15.61, "volume": 563789.0}, {"date": "2019-09-27", "close": 15.75, "volume": 357888.0}, {"date": "2019-09-30", "close": 15.75, "volume": 373799.0}, {"date": "2019-10-01", "close": 15.6, "volume": 322549.0}, {"date": "2019-10-02", "close": 15.1, "volume": 269759.0}, {"date": "2019-10-03", "close": 14.76, "volume": 402423.0}, {"date": "2019-10-04", "close": 14.84, "volume": 239046.0}, {"date": "2019-10-07", "close": 14.9, "volume": 135814.0}, {"date": "2019-10-08", "close": 14.92, "volume": 257109.0}, {"date": "2019-10-09", "close": 14.77, "volume": 336191.0}, {"date": "2019-10-10", "close": 14.71, "volume": 272521.0}, {"date": "2019-10-11", "close": 14.8, "volume": 267997.0}, {"date": "2019-10-14", "close": 15.02, "volume": 312163.0}, {"date": "2019-10-15", "close": 15.05, "volume": 152219.0}, {"date": "2019-10-16", "close": 15.31, "volume": 338459.0}, {"date": "2019-10-17", "close": 15.41, "volume": 249634.0}, {"date": "2019-10-18", "close": 15.35, "volume": 317071.0}, {"date": "2019-10-21", "close": 15.5, "volume": 222058.0}, {"date": "2019-10-22", "close": 15.67, "volume": 279982.0}, {"date": "2019-10-23", "close": 15.43, "volume": 194245.0}, {"date": "2019-10-24", "close": 15.27, "volume": 124831.0}, {"date": "2019-10-25", "close": 15.51, "volume": 154559.0}, {"date": "2019-10-28", "close": 15.56, "volume": 245258.0}, {"date": "2019-10-29", "close": 15.39, "volume": 284147.0}, {"date": "2019-10-30", "close": 15.39, "volume": 526153.0}, {"date": "2019-10-31", "close": 15.34, "volume": 169647.0}, {"date": "2019-11-01", "close": 15.74, "volume": 595535.0}, {"date": "2019-11-04", "close": 15.8, "volume": 292454.0}, {"date": "2019-11-05", "close": 15.9, "volume": 280027.0}, {"date": "2019-11-06", "close": 15.57, "volume": 282632.0}, {"date": "2019-11-07", "close": 15.4, "volume": 253493.0}, {"date": "2019-11-08", "close": 15.86, "volume": 248089.0}, {"date": "2019-11-11", "close": 15.82, "volume": 550543.0}, {"date": "2019-11-12", "close": 15.57, "volume": 243044.0}, {"date": "2019-11-13", "close": 15.58, "volume": 599210.0}, {"date": "2019-11-14", "close": 15.71, "volume": 208084.0}, {"date": "2019-11-15", "close": 15.7, "volume": 304753.0}, {"date": "2019-11-18", "close": 15.34, "volume": 282152.0}, {"date": "2019-11-19", "close": 15.37, "volume": 500700.0}, {"date": "2019-11-20", "close": 16.02, "volume": 802279.0}, {"date": "2019-11-21", "close": 16.5, "volume": 1051377.0}, {"date": "2019-11-22", "close": 16.38, "volume": 674747.0}, {"date": "2019-11-25", "close": 16.1, "volume": 308658.0}, {"date": "2019-11-26", "close": 15.98, "volume": 255230.0}, {"date": "2019-11-27", "close": 16.32, "volume": 335154.0}, {"date": "2019-11-28", "close": 16.55, "volume": 266588.0}, {"date": "2019-11-29", "close": 16.35, "volume": 369803.0}, {"date": "2019-12-02", "close": 16.66, "volume": 348685.0}, {"date": "2019-12-03", "close": 16.4, "volume": 869216.0}, {"date": "2019-12-04", "close": 15.64, "volume": 495692.0}, {"date": "2019-12-05", "close": 15.79, "volume": 238538.0}, {"date": "2019-12-06", "close": 15.94, "volume": 1196216.0}, {"date": "2019-12-09", "close": 16.24, "volume": 370150.0}, {"date": "2019-12-10", "close": 16.1, "volume": 163508.0}, {"date": "2019-12-11", "close": 16.35, "volume": 543401.0}, {"date": "2019-12-12", "close": 16.72, "volume": 599043.0}, {"date": "2019-12-13", "close": 17.47, "volume": 518378.0}, {"date": "2019-12-16", "close": 17.41, "volume": 268867.0}, {"date": "2019-12-17", "close": 17.26, "volume": 311937.0}, {"date": "2019-12-18", "close": 17.16, "volume": 475697.0}, {"date": "2019-12-19", "close": 17.08, "volume": 505230.0}, {"date": "2019-12-20", "close": 17.07, "volume": 381469.0}, {"date": "2019-12-23", "close": 17.02, "volume": 194426.0}, {"date": "2019-12-24", "close": 17.13, "volume": 112061.0}, {"date": "2019-12-27", "close": 17.14, "volume": 106487.0}, {"date": "2019-12-30", "close": 17.2, "volume": 100306.0}, {"date": "2019-12-31", "close": 16.68, "volume": 136411.0}, {"date": "2020-01-02", "close": 16.64, "volume": 184221.0}, {"date": "2020-01-03", "close": 16.9, "volume": 152536.0}, {"date": "2020-01-06", "close": 16.64, "volume": 158344.0}, {"date": "2020-01-07", "close": 17.08, "volume": 145043.0}, {"date": "2020-01-08", "close": 16.87, "volume": 143830.0}, {"date": "2020-01-09", "close": 17.23, "volume": 172162.0}, {"date": "2020-01-10", "close": 17.2, "volume": 190657.0}, {"date": "2020-01-13", "close": 17.24, "volume": 74055.0}, {"date": "2020-01-14", "close": 17.03, "volume": 157769.0}, {"date": "2020-01-15", "close": 17.43, "volume": 148761.0}, {"date": "2020-01-16", "close": 17.58, "volume": 228610.0}, {"date": "2020-01-17", "close": 17.35, "volume": 316779.0}, {"date": "2020-01-20", "close": 17.76, "volume": 192278.0}, {"date": "2020-01-21", "close": 17.77, "volume": 430272.0}, {"date": "2020-01-22", "close": 17.91, "volume": 334285.0}, {"date": "2020-01-23", "close": 17.7, "volume": 632338.0}, {"date": "2020-01-24", "close": 17.98, "volume": 358084.0}, {"date": "2020-01-28", "close": 16.9, "volume": 388405.0}, {"date": "2020-01-29", "close": 17.33, "volume": 219057.0}, {"date": "2020-01-30", "close": 17.82, "volume": 294782.0}, {"date": "2020-01-31", "close": 17.54, "volume": 305885.0}, {"date": "2020-02-03", "close": 17.09, "volume": 245301.0}, {"date": "2020-02-04", "close": 17.05, "volume": 251340.0}, {"date": "2020-02-05", "close": 17.33, "volume": 157580.0}, {"date": "2020-02-06", "close": 17.38, "volume": 329965.0}, {"date": "2020-02-07", "close": 17.19, "volume": 179370.0}, {"date": "2020-02-10", "close": 16.74, "volume": 448713.0}, {"date": "2020-02-11", "close": 16.59, "volume": 189522.0}, {"date": "2020-02-12", "close": 16.42, "volume": 337917.0}, {"date": "2020-02-13", "close": 16.29, "volume": 258414.0}, {"date": "2020-02-14", "close": 16.11, "volume": 298853.0}, {"date": "2020-02-17", "close": 16.38, "volume": 327605.0}, {"date": "2020-02-18", "close": 17.28, "volume": 675785.0}, {"date": "2020-02-19", "close": 16.71, "volume": 721732.0}, {"date": "2020-02-20", "close": 16.73, "volume": 789269.0}, {"date": "2020-02-21", "close": 16.82, "volume": 215612.0}, {"date": "2020-02-24", "close": 16.26, "volume": 278002.0}, {"date": "2020-02-25", "close": 15.57, "volume": 647691.0}, {"date": "2020-02-26", "close": 15.22, "volume": 463307.0}, {"date": "2020-02-27", "close": 15.11, "volume": 691782.0}, {"date": "2020-02-28", "close": 14.42, "volume": 573225.0}, {"date": "2020-03-02", "close": 14.1, "volume": 641198.0}, {"date": "2020-03-03", "close": 14.9, "volume": 662882.0}, {"date": "2020-03-04", "close": 14.23, "volume": 497113.0}, {"date": "2020-03-05", "close": 14.14, "volume": 644501.0}, {"date": "2020-03-06", "close": 13.23, "volume": 668652.0}, {"date": "2020-03-09", "close": 11.93, "volume": 855956.0}, {"date": "2020-03-10", "close": 12.85, "volume": 513373.0}, {"date": "2020-03-11", "close": 12.23, "volume": 695945.0}, {"date": "2020-03-12", "close": 11.62, "volume": 975076.0}, {"date": "2020-03-13", "close": 11.83, "volume": 1073621.0}, {"date": "2020-03-16", "close": 10.63, "volume": 903152.0}, {"date": "2020-03-17", "close": 12.6, "volume": 775936.0}, {"date": "2020-03-18", "close": 10.5, "volume": 676989.0}, {"date": "2020-03-19", "close": 9.48, "volume": 1395522.0}, {"date": "2020-03-20", "close": 9.59, "volume": 642560.0}, {"date": "2020-03-23", "close": 8.84, "volume": 564622.0}, {"date": "2020-03-24", "close": 9.46, "volume": 582229.0}, {"date": "2020-03-25", "close": 9.38, "volume": 584881.0}, {"date": "2020-03-26", "close": 9.3, "volume": 673916.0}, {"date": "2020-03-27", "close": 9.36, "volume": 855728.0}, {"date": "2020-03-30", "close": 9.6, "volume": 819923.0}, {"date": "2020-03-31", "close": 10.28, "volume": 672718.0}, {"date": "2020-04-01", "close": 10.7, "volume": 540001.0}, {"date": "2020-04-02", "close": 10.08, "volume": 429116.0}, {"date": "2020-04-03", "close": 9.58, "volume": 342986.0}, {"date": "2020-04-06", "close": 10.38, "volume": 256230.0}, {"date": "2020-04-07", "close": 10.19, "volume": 323859.0}, {"date": "2020-04-08", "close": 10.04, "volume": 342239.0}, {"date": "2020-04-09", "close": 10.66, "volume": 204949.0}, {"date": "2020-04-14", "close": 11.13, "volume": 344521.0}, {"date": "2020-04-15", "close": 11.24, "volume": 302297.0}, {"date": "2020-04-16", "close": 11.33, "volume": 311109.0}, {"date": "2020-04-17", "close": 11.48, "volume": 347174.0}, {"date": "2020-04-20", "close": 11.13, "volume": 271052.0}, {"date": "2020-04-21", "close": 10.58, "volume": 309877.0}, {"date": "2020-04-22", "close": 10.08, "volume": 432739.0}, {"date": "2020-04-23", "close": 9.9, "volume": 424375.0}, {"date": "2020-04-24", "close": 9.96, "volume": 373412.0}, {"date": "2020-04-27", "close": 10.58, "volume": 471911.0}, {"date": "2020-04-28", "close": 10.47, "volume": 287787.0}, {"date": "2020-04-29", "close": 10.61, "volume": 348559.0}, {"date": "2020-04-30", "close": 11.3, "volume": 457150.0}, {"date": "2020-05-01", "close": 9.65, "volume": 852281.0}, {"date": "2020-05-04", "close": 9.2, "volume": 770768.0}, {"date": "2020-05-05", "close": 9.58, "volume": 492245.0}, {"date": "2020-05-06", "close": 9.9, "volume": 841403.0}, {"date": "2020-05-07", "close": 10.09, "volume": 336149.0}, {"date": "2020-05-08", "close": 10.68, "volume": 603517.0}, {"date": "2020-05-11", "close": 11.11, "volume": 558133.0}, {"date": "2020-05-12", "close": 10.8, "volume": 425296.0}, {"date": "2020-05-13", "close": 10.99, "volume": 227561.0}, {"date": "2020-05-14", "close": 10.86, "volume": 425111.0}, {"date": "2020-05-15", "close": 10.85, "volume": 180600.0}, {"date": "2020-05-18", "close": 10.78, "volume": 261121.0}, {"date": "2020-05-19", "close": 10.95, "volume": 249049.0}, {"date": "2020-05-20", "close": 11.02, "volume": 236898.0}, {"date": "2020-05-21", "close": 11.01, "volume": 325476.0}, {"date": "2020-05-22", "close": 10.73, "volume": 364245.0}, {"date": "2020-05-25", "close": 10.58, "volume": 342523.0}, {"date": "2020-05-26", "close": 11.77, "volume": 985537.0}, {"date": "2020-05-27", "close": 11.71, "volume": 533514.0}, {"date": "2020-05-28", "close": 11.96, "volume": 448251.0}, {"date": "2020-05-29", "close": 11.82, "volume": 323116.0}, {"date": "2020-06-01", "close": 11.89, "volume": 233532.0}, {"date": "2020-06-02", "close": 12.0, "volume": 192022.0}, {"date": "2020-06-03", "close": 12.39, "volume": 303552.0}, {"date": "2020-06-04", "close": 12.0, "volume": 550149.0}, {"date": "2020-06-05", "close": 12.33, "volume": 395287.0}, {"date": "2020-06-09", "close": 13.1, "volume": 665694.0}, {"date": "2020-06-10", "close": 12.7, "volume": 252410.0}, {"date": "2020-06-11", "close": 11.86, "volume": 382353.0}, {"date": "2020-06-12", "close": 10.81, "volume": 859802.0}, {"date": "2020-06-15", "close": 11.2, "volume": 672377.0}, {"date": "2020-06-16", "close": 11.6, "volume": 339442.0}, {"date": "2020-06-17", "close": 11.53, "volume": 325523.0}, {"date": "2020-06-18", "close": 11.14, "volume": 419301.0}, {"date": "2020-06-19", "close": 11.54, "volume": 642168.0}, {"date": "2020-06-22", "close": 11.19, "volume": 187452.0}, {"date": "2020-06-23", "close": 11.24, "volume": 217851.0}, {"date": "2020-06-24", "close": 11.29, "volume": 441081.0}, {"date": "2020-06-25", "close": 11.13, "volume": 618933.0}, {"date": "2020-06-26", "close": 11.0, "volume": 338952.0}, {"date": "2020-06-29", "close": 10.34, "volume": 497313.0}, {"date": "2020-06-30", "close": 10.82, "volume": 398303.0}, {"date": "2020-07-01", "close": 10.81, "volume": 198882.0}, {"date": "2020-07-02", "close": 10.88, "volume": 350706.0}, {"date": "2020-07-03", "close": 10.94, "volume": 375207.0}, {"date": "2020-07-06", "close": 10.58, "volume": 341732.0}, {"date": "2020-07-07", "close": 10.11, "volume": 621868.0}, {"date": "2020-07-08", "close": 9.68, "volume": 677736.0}, {"date": "2020-07-09", "close": 9.98, "volume": 374564.0}, {"date": "2020-07-10", "close": 9.78, "volume": 285505.0}, {"date": "2020-07-13", "close": 9.7, "volume": 311091.0}, {"date": "2020-07-14", "close": 9.44, "volume": 510611.0}, {"date": "2020-07-15", "close": 9.9, "volume": 944622.0}, {"date": "2020-07-16", "close": 9.7, "volume": 397402.0}, {"date": "2020-07-17", "close": 9.75, "volume": 395578.0}, {"date": "2020-07-20", "close": 9.55, "volume": 312895.0}, {"date": "2020-07-21", "close": 9.77, "volume": 452299.0}, {"date": "2020-07-22", "close": 9.56, "volume": 213948.0}, {"date": "2020-07-23", "close": 9.68, "volume": 311403.0}, {"date": "2020-07-24", "close": 9.66, "volume": 484308.0}, {"date": "2020-07-27", "close": 9.44, "volume": 253965.0}, {"date": "2020-07-28", "close": 9.26, "volume": 508393.0}, {"date": "2020-07-29", "close": 9.1, "volume": 623268.0}, {"date": "2020-07-30", "close": 9.14, "volume": 356672.0}, {"date": "2020-07-31", "close": 8.91, "volume": 358646.0}, {"date": "2020-08-03", "close": 7.99, "volume": 1169134.0}, {"date": "2020-08-04", "close": 8.26, "volume": 842110.0}, {"date": "2020-08-05", "close": 7.94, "volume": 1109962.0}, {"date": "2020-08-06", "close": 8.55, "volume": 1306454.0}, {"date": "2020-08-07", "close": 8.39, "volume": 775324.0}, {"date": "2020-08-10", "close": 8.46, "volume": 491046.0}, {"date": "2020-08-11", "close": 8.48, "volume": 432829.0}, {"date": "2020-08-12", "close": 8.29, "volume": 474429.0}, {"date": "2020-08-13", "close": 8.46, "volume": 568073.0}, {"date": "2020-08-14", "close": 8.51, "volume": 511058.0}, {"date": "2020-08-17", "close": 8.45, "volume": 833965.0}, {"date": "2020-08-18", "close": 10.05, "volume": 2506538.0}, {"date": "2020-08-19", "close": 10.43, "volume": 1836929.0}, {"date": "2020-08-20", "close": 10.92, "volume": 1506127.0}, {"date": "2020-08-21", "close": 11.0, "volume": 779178.0}, {"date": "2020-08-24", "close": 11.12, "volume": 544400.0}, {"date": "2020-08-25", "close": 10.99, "volume": 635675.0}, {"date": "2020-08-26", "close": 10.93, "volume": 632461.0}, {"date": "2020-08-27", "close": 11.06, "volume": 435426.0}, {"date": "2020-08-28", "close": 11.11, "volume": 729743.0}, {"date": "2020-08-31", "close": 11.29, "volume": 405860.0}, {"date": "2020-09-01", "close": 11.01, "volume": 369744.0}, {"date": "2020-09-02", "close": 10.96, "volume": 715722.0}, {"date": "2020-09-03", "close": 11.14, "volume": 256737.0}, {"date": "2020-09-04", "close": 10.93, "volume": 478684.0}, {"date": "2020-09-07", "close": 10.91, "volume": 239653.0}, {"date": "2020-09-08", "close": 11.03, "volume": 244759.0}, {"date": "2020-09-09", "close": 10.88, "volume": 521024.0}, {"date": "2020-09-10", "close": 10.67, "volume": 415572.0}, {"date": "2020-09-11", "close": 10.46, "volume": 199236.0}, {"date": "2020-09-14", "close": 10.79, "volume": 319736.0}, {"date": "2020-09-15", "close": 10.82, "volume": 434614.0}, {"date": "2020-09-16", "close": 10.96, "volume": 394690.0}, {"date": "2020-09-17", "close": 11.03, "volume": 601565.0}, {"date": "2020-09-18", "close": 10.93, "volume": 328880.0}, {"date": "2020-09-21", "close": 10.93, "volume": 494290.0}, {"date": "2020-09-22", "close": 10.73, "volume": 347442.0}, {"date": "2020-09-23", "close": 10.93, "volume": 557243.0}, {"date": "2020-09-24", "close": 10.73, "volume": 238517.0}, {"date": "2020-09-25", "close": 10.3, "volume": 556787.0}, {"date": "2020-09-28", "close": 10.51, "volume": 390606.0}, {"date": "2020-09-29", "close": 10.58, "volume": 190497.0}, {"date": "2020-09-30", "close": 10.14, "volume": 246702.0}, {"date": "2020-10-01", "close": 10.21, "volume": 257870.0}, {"date": "2020-10-02", "close": 10.02, "volume": 261602.0}, {"date": "2020-10-05", "close": 10.39, "volume": 177422.0}, {"date": "2020-10-06", "close": 10.41, "volume": 146161.0}, {"date": "2020-10-07", "close": 10.58, "volume": 403870.0}, {"date": "2020-10-08", "close": 10.4, "volume": 223301.0}, {"date": "2020-10-09", "close": 10.48, "volume": 223308.0}, {"date": "2020-10-12", "close": 10.41, "volume": 193044.0}, {"date": "2020-10-13", "close": 10.45, "volume": 242694.0}, {"date": "2020-10-14", "close": 10.17, "volume": 220279.0}, {"date": "2020-10-15", "close": 10.3, "volume": 473975.0}, {"date": "2020-10-16", "close": 10.25, "volume": 181743.0}, {"date": "2020-10-19", "close": 10.41, "volume": 182547.0}, {"date": "2020-10-20", "close": 9.98, "volume": 321994.0}, {"date": "2020-10-21", "close": 10.09, "volume": 350612.0}, {"date": "2020-10-22", "close": 10.02, "volume": 193864.0}, {"date": "2020-10-23", "close": 10.17, "volume": 130323.0}, {"date": "2020-10-26", "close": 10.2, "volume": 223125.0}, {"date": "2020-10-27", "close": 9.99, "volume": 245609.0}, {"date": "2020-10-28", "close": 9.91, "volume": 207228.0}, {"date": "2020-10-29", "close": 9.58, "volume": 278769.0}, {"date": "2020-10-30", "close": 9.14, "volume": 494460.0}, {"date": "2020-11-02", "close": 9.16, "volume": 349594.0}, {"date": "2020-11-03", "close": 9.48, "volume": 199813.0}, {"date": "2020-11-04", "close": 9.38, "volume": 203945.0}, {"date": "2020-11-05", "close": 9.56, "volume": 210682.0}, {"date": "2020-11-06", "close": 10.06, "volume": 424273.0}, {"date": "2020-11-09", "close": 9.98, "volume": 320582.0}, {"date": "2020-11-10", "close": 10.62, "volume": 549073.0}, {"date": "2020-11-11", "close": 10.85, "volume": 430750.0}, {"date": "2020-11-12", "close": 11.07, "volume": 339702.0}, {"date": "2020-11-13", "close": 10.9, "volume": 169575.0}, {"date": "2020-11-16", "close": 10.97, "volume": 4083.0}, {"date": "2020-11-17", "close": 11.57, "volume": 344581.0}, {"date": "2020-11-18", "close": 11.77, "volume": 384982.0}, {"date": "2020-11-19", "close": 11.71, "volume": 360008.0}, {"date": "2020-11-20", "close": 11.75, "volume": 211695.0}, {"date": "2020-11-23", "close": 12.04, "volume": 227012.0}, {"date": "2020-11-24", "close": 12.28, "volume": 389692.0}, {"date": "2020-11-25", "close": 12.92, "volume": 431618.0}, {"date": "2020-11-26", "close": 12.78, "volume": 414024.0}, {"date": "2020-11-27", "close": 12.74, "volume": 448130.0}, {"date": "2020-11-30", "close": 12.79, "volume": 667645.0}, {"date": "2020-12-01", "close": 13.7, "volume": 626367.0}, {"date": "2020-12-02", "close": 14.22, "volume": 547156.0}, {"date": "2020-12-03", "close": 14.16, "volume": 207234.0}, {"date": "2020-12-04", "close": 14.5, "volume": 1239615.0}, {"date": "2020-12-07", "close": 14.98, "volume": 615996.0}, {"date": "2020-12-08", "close": 15.1, "volume": 525458.0}, {"date": "2020-12-09", "close": 15.28, "volume": 872392.0}, {"date": "2020-12-10", "close": 15.35, "volume": 379661.0}, {"date": "2020-12-11", "close": 14.71, "volume": 387282.0}, {"date": "2020-12-14", "close": 14.66, "volume": 357072.0}, {"date": "2020-12-15", "close": 14.5, "volume": 510052.0}, {"date": "2020-12-16", "close": 14.25, "volume": 443622.0}, {"date": "2020-12-17", "close": 14.2, "volume": 549197.0}, {"date": "2020-12-18", "close": 13.63, "volume": 377280.0}, {"date": "2020-12-21", "close": 13.79, "volume": 386674.0}, {"date": "2020-12-22", "close": 13.45, "volume": 204484.0}, {"date": "2020-12-23", "close": 13.75, "volume": 236006.0}, {"date": "2020-12-24", "close": 13.77, "volume": 70967.0}, {"date": "2020-12-29", "close": 13.76, "volume": 166059.0}, {"date": "2020-12-30", "close": 13.69, "volume": 122155.0}, {"date": "2020-12-31", "close": 13.47, "volume": 84117.0}, {"date": "2021-01-04", "close": 13.74, "volume": 106203.0}, {"date": "2021-01-05", "close": 13.62, "volume": 107311.0}, {"date": "2021-01-06", "close": 13.58, "volume": 150996.0}, {"date": "2021-01-07", "close": 13.69, "volume": 182934.0}, {"date": "2021-01-08", "close": 14.13, "volume": 197315.0}, {"date": "2021-01-11", "close": 13.77, "volume": 195513.0}, {"date": "2021-01-12", "close": 13.79, "volume": 130713.0}, {"date": "2021-01-13", "close": 14.1, "volume": 576777.0}, {"date": "2021-01-14", "close": 14.07, "volume": 249639.0}, {"date": "2021-01-15", "close": 14.08, "volume": 322533.0}, {"date": "2021-01-18", "close": 13.84, "volume": 384342.0}, {"date": "2021-01-19", "close": 14.2, "volume": 236421.0}, {"date": "2021-01-20", "close": 14.36, "volume": 242971.0}, {"date": "2021-01-21", "close": 14.49, "volume": 257571.0}, {"date": "2021-01-22", "close": 14.41, "volume": 115104.0}, {"date": "2021-01-25", "close": 14.36, "volume": 77341.0}, {"date": "2021-01-27", "close": 14.21, "volume": 248005.0}, {"date": "2021-01-28", "close": 13.42, "volume": 482587.0}, {"date": "2021-01-29", "close": 12.96, "volume": 454865.0}, {"date": "2021-02-01", "close": 12.92, "volume": 468995.0}, {"date": "2021-02-02", "close": 13.25, "volume": 287658.0}, {"date": "2021-02-03", "close": 13.3, "volume": 257222.0}, {"date": "2021-02-04", "close": 12.89, "volume": 308639.0}, {"date": "2021-02-05", "close": 13.0, "volume": 260754.0}, {"date": "2021-02-08", "close": 12.86, "volume": 220949.0}, {"date": "2021-02-09", "close": 12.44, "volume": 225034.0}, {"date": "2021-02-10", "close": 12.22, "volume": 193335.0}, {"date": "2021-02-11", "close": 12.22, "volume": 702622.0}, {"date": "2021-02-12", "close": 12.13, "volume": 810362.0}, {"date": "2021-02-15", "close": 12.09, "volume": 431526.0}, {"date": "2021-02-16", "close": 12.12, "volume": 1058503.0}, {"date": "2021-02-17", "close": 12.02, "volume": 417002.0}, {"date": "2021-02-18", "close": 11.47, "volume": 588648.0}, {"date": "2021-02-19", "close": 11.65, "volume": 323135.0}, {"date": "2021-02-22", "close": 11.85, "volume": 325420.0}, {"date": "2021-02-23", "close": 12.32, "volume": 819575.0}, {"date": "2021-02-24", "close": 11.84, "volume": 831298.0}, {"date": "2021-02-25", "close": 11.51, "volume": 553173.0}, {"date": "2021-02-26", "close": 11.58, "volume": 328657.0}, {"date": "2021-03-01", "close": 11.8, "volume": 308569.0}, {"date": "2021-03-02", "close": 11.62, "volume": 366378.0}, {"date": "2021-03-03", "close": 11.64, "volume": 203295.0}, {"date": "2021-03-04", "close": 11.08, "volume": 287077.0}, {"date": "2021-03-05", "close": 10.9, "volume": 309454.0}, {"date": "2021-03-08", "close": 10.75, "volume": 205032.0}, {"date": "2021-03-09", "close": 10.68, "volume": 397794.0}, {"date": "2021-03-10", "close": 10.69, "volume": 364977.0}, {"date": "2021-03-11", "close": 10.68, "volume": 235183.0}, {"date": "2021-03-12", "close": 11.01, "volume": 212511.0}, {"date": "2021-03-15", "close": 11.07, "volume": 236412.0}, {"date": "2021-03-16", "close": 11.26, "volume": 321839.0}, {"date": "2021-03-17", "close": 11.25, "volume": 330902.0}, {"date": "2021-03-18", "close": 11.01, "volume": 392605.0}, {"date": "2021-03-19", "close": 10.91, "volume": 618362.0}, {"date": "2021-03-22", "close": 10.68, "volume": 434946.0}, {"date": "2021-03-23", "close": 10.52, "volume": 313518.0}, {"date": "2021-03-24", "close": 10.49, "volume": 286731.0}, {"date": "2021-03-25", "close": 10.42, "volume": 230921.0}, {"date": "2021-03-26", "close": 10.43, "volume": 220677.0}, {"date": "2021-03-29", "close": 10.3, "volume": 187435.0}, {"date": "2021-03-30", "close": 10.09, "volume": 389428.0}, {"date": "2021-03-31", "close": 10.4, "volume": 447251.0}, {"date": "2021-04-01", "close": 10.63, "volume": 221303.0}, {"date": "2021-04-06", "close": 10.74, "volume": 223905.0}, {"date": "2021-04-07", "close": 10.95, "volume": 290962.0}, {"date": "2021-04-08", "close": 10.86, "volume": 395870.0}, {"date": "2021-04-09", "close": 11.16, "volume": 282003.0}, {"date": "2021-04-12", "close": 11.02, "volume": 190333.0}, {"date": "2021-04-13", "close": 10.91, "volume": 196372.0}, {"date": "2021-04-14", "close": 10.59, "volume": 422750.0}, {"date": "2021-04-15", "close": 10.79, "volume": 225135.0}, {"date": "2021-04-16", "close": 11.43, "volume": 609918.0}, {"date": "2021-04-19", "close": 11.48, "volume": 585546.0}, {"date": "2021-04-20", "close": 11.5, "volume": 920903.0}, {"date": "2021-04-21", "close": 11.28, "volume": 603518.0}, {"date": "2021-04-22", "close": 11.93, "volume": 644973.0}, {"date": "2021-04-23", "close": 12.41, "volume": 704674.0}, {"date": "2021-04-26", "close": 12.33, "volume": 576867.0}, {"date": "2021-04-27", "close": 12.43, "volume": 606782.0}, {"date": "2021-04-28", "close": 12.56, "volume": 322885.0}, {"date": "2021-04-29", "close": 12.77, "volume": 352668.0}, {"date": "2021-04-30", "close": 12.75, "volume": 290577.0}, {"date": "2021-05-03", "close": 12.4, "volume": 604630.0}, {"date": "2021-05-04", "close": 12.4, "volume": 499577.0}, {"date": "2021-05-05", "close": 12.5, "volume": 344359.0}, {"date": "2021-05-06", "close": 12.28, "volume": 565005.0}, {"date": "2021-05-07", "close": 12.43, "volume": 287161.0}, {"date": "2021-05-10", "close": 12.37, "volume": 161851.0}, {"date": "2021-05-11", "close": 11.88, "volume": 247513.0}, {"date": "2021-05-12", "close": 11.39, "volume": 512454.0}, {"date": "2021-05-13", "close": 11.1, "volume": 773112.0}, {"date": "2021-05-14", "close": 11.17, "volume": 534251.0}, {"date": "2021-05-17", "close": 10.65, "volume": 722073.0}, {"date": "2021-05-18", "close": 9.97, "volume": 1792047.0}, {"date": "2021-05-19", "close": 9.86, "volume": 784243.0}, {"date": "2021-05-20", "close": 10.05, "volume": 729597.0}, {"date": "2021-05-21", "close": 10.05, "volume": 384299.0}, {"date": "2021-05-24", "close": 9.9, "volume": 509659.0}, {"date": "2021-05-25", "close": 10.14, "volume": 396040.0}, {"date": "2021-05-26", "close": 10.04, "volume": 733962.0}, {"date": "2021-05-27", "close": 10.13, "volume": 601008.0}, {"date": "2021-05-28", "close": 10.16, "volume": 376284.0}, {"date": "2021-05-31", "close": 9.88, "volume": 514827.0}, {"date": "2021-06-01", "close": 9.75, "volume": 480627.0}, {"date": "2021-06-02", "close": 9.88, "volume": 596633.0}, {"date": "2021-06-03", "close": 10.15, "volume": 617016.0}, {"date": "2021-06-04", "close": 10.25, "volume": 406285.0}, {"date": "2021-06-07", "close": 10.28, "volume": 320214.0}, {"date": "2021-06-08", "close": 10.18, "volume": 384611.0}, {"date": "2021-06-09", "close": 10.16, "volume": 340943.0}, {"date": "2021-06-10", "close": 9.86, "volume": 1065806.0}, {"date": "2021-06-11", "close": 9.77, "volume": 704273.0}, {"date": "2021-06-15", "close": 9.58, "volume": 967718.0}, {"date": "2021-06-16", "close": 9.56, "volume": 558592.0}, {"date": "2021-06-17", "close": 9.55, "volume": 808947.0}, {"date": "2021-06-18", "close": 10.03, "volume": 1067385.0}, {"date": "2021-06-21", "close": 9.86, "volume": 802535.0}, {"date": "2021-06-22", "close": 10.07, "volume": 1079687.0}, {"date": "2021-06-23", "close": 9.95, "volume": 1071734.0}, {"date": "2021-06-24", "close": 10.13, "volume": 720090.0}, {"date": "2021-06-25", "close": 10.26, "volume": 652012.0}, {"date": "2021-06-28", "close": 10.19, "volume": 571494.0}, {"date": "2021-06-29", "close": 10.14, "volume": 649787.0}, {"date": "2021-06-30", "close": 10.45, "volume": 472863.0}, {"date": "2021-07-01", "close": 10.12, "volume": 538385.0}, {"date": "2021-07-02", "close": 10.35, "volume": 273634.0}, {"date": "2021-07-05", "close": 10.48, "volume": 387758.0}, {"date": "2021-07-06", "close": 10.49, "volume": 288026.0}, {"date": "2021-07-07", "close": 10.67, "volume": 640535.0}, {"date": "2021-07-08", "close": 10.84, "volume": 579556.0}, {"date": "2021-07-09", "close": 10.89, "volume": 523013.0}, {"date": "2021-07-12", "close": 10.87, "volume": 486546.0}, {"date": "2021-07-13", "close": 11.23, "volume": 437716.0}, {"date": "2021-07-14", "close": 11.14, "volume": 491543.0}, {"date": "2021-07-15", "close": 10.86, "volume": 357874.0}, {"date": "2021-07-16", "close": 11.1, "volume": 339255.0}, {"date": "2021-07-19", "close": 10.98, "volume": 255169.0}, {"date": "2021-07-20", "close": 10.8, "volume": 566015.0}, {"date": "2021-07-21", "close": 10.8, "volume": 316052.0}, {"date": "2021-07-22", "close": 10.72, "volume": 631844.0}, {"date": "2021-07-23", "close": 10.8, "volume": 325029.0}, {"date": "2021-07-26", "close": 10.81, "volume": 334819.0}, {"date": "2021-07-27", "close": 10.97, "volume": 392456.0}, {"date": "2021-07-28", "close": 10.61, "volume": 674008.0}, {"date": "2021-07-29", "close": 10.88, "volume": 334651.0}, {"date": "2021-07-30", "close": 10.78, "volume": 428843.0}, {"date": "2021-08-02", "close": 10.93, "volume": 599688.0}, {"date": "2021-08-03", "close": 11.04, "volume": 472690.0}, {"date": "2021-08-04", "close": 11.4, "volume": 598757.0}, {"date": "2021-08-05", "close": 11.47, "volume": 448895.0}, {"date": "2021-08-06", "close": 11.59, "volume": 537632.0}, {"date": "2021-08-09", "close": 11.48, "volume": 304218.0}, {"date": "2021-08-10", "close": 11.36, "volume": 218287.0}, {"date": "2021-08-11", "close": 11.45, "volume": 287788.0}, {"date": "2021-08-12", "close": 11.14, "volume": 482188.0}, {"date": "2021-08-13", "close": 11.23, "volume": 677093.0}, {"date": "2021-08-16", "close": 11.11, "volume": 494591.0}, {"date": "2021-08-17", "close": 11.14, "volume": 355827.0}, {"date": "2021-08-18", "close": 11.39, "volume": 314146.0}, {"date": "2021-08-19", "close": 11.52, "volume": 401948.0}, {"date": "2021-08-20", "close": 11.33, "volume": 480432.0}, {"date": "2021-08-23", "close": 11.79, "volume": 493069.0}, {"date": "2021-08-24", "close": 10.09, "volume": 3237088.0}, {"date": "2021-08-25", "close": 10.62, "volume": 1737144.0}, {"date": "2021-08-26", "close": 10.56, "volume": 878296.0}, {"date": "2021-08-27", "close": 10.6, "volume": 1096282.0}, {"date": "2021-08-30", "close": 10.65, "volume": 420516.0}, {"date": "2021-08-31", "close": 10.62, "volume": 429822.0}, {"date": "2021-09-01", "close": 10.45, "volume": 501253.0}, {"date": "2021-09-02", "close": 10.61, "volume": 456520.0}, {"date": "2021-09-03", "close": 10.44, "volume": 561901.0}, {"date": "2021-09-06", "close": 10.35, "volume": 435927.0}, {"date": "2021-09-07", "close": 10.29, "volume": 292124.0}, {"date": "2021-09-08", "close": 10.39, "volume": 297473.0}, {"date": "2021-09-09", "close": 9.84, "volume": 638022.0}, {"date": "2021-09-10", "close": 10.28, "volume": 414073.0}, {"date": "2021-09-13", "close": 10.09, "volume": 418777.0}, {"date": "2021-09-14", "close": 9.71, "volume": 961655.0}, {"date": "2021-09-15", "close": 9.83, "volume": 587879.0}, {"date": "2021-09-16", "close": 9.72, "volume": 319079.0}, {"date": "2021-09-17", "close": 9.64, "volume": 438318.0}, {"date": "2021-09-20", "close": 9.18, "volume": 718410.0}, {"date": "2021-09-21", "close": 9.09, "volume": 362595.0}, {"date": "2021-09-22", "close": 9.25, "volume": 597244.0}, {"date": "2021-09-23", "close": 9.29, "volume": 402519.0}, {"date": "2021-09-24", "close": 9.2, "volume": 345301.0}, {"date": "2021-09-27", "close": 9.17, "volume": 244154.0}, {"date": "2021-09-28", "close": 9.06, "volume": 478825.0}, {"date": "2021-09-29", "close": 9.05, "volume": 388814.0}, {"date": "2021-09-30", "close": 9.11, "volume": 373406.0}, {"date": "2021-10-01", "close": 9.03, "volume": 341013.0}, {"date": "2021-10-04", "close": 9.15, "volume": 192151.0}, {"date": "2021-10-05", "close": 9.02, "volume": 497074.0}, {"date": "2021-10-06", "close": 9.23, "volume": 797541.0}, {"date": "2021-10-07", "close": 9.45, "volume": 640957.0}, {"date": "2021-10-08", "close": 9.51, "volume": 279970.0}, {"date": "2021-10-11", "close": 9.46, "volume": 288871.0}, {"date": "2021-10-12", "close": 9.46, "volume": 240743.0}, {"date": "2021-10-13", "close": 9.67, "volume": 345252.0}, {"date": "2021-10-14", "close": 9.81, "volume": 436347.0}, {"date": "2021-10-15", "close": 9.85, "volume": 216925.0}, {"date": "2021-10-18", "close": 9.81, "volume": 222172.0}, {"date": "2021-10-19", "close": 9.91, "volume": 202514.0}, {"date": "2021-10-20", "close": 10.08, "volume": 504106.0}, {"date": "2021-10-21", "close": 10.46, "volume": 721043.0}, {"date": "2021-10-22", "close": 10.48, "volume": 280771.0}, {"date": "2021-10-25", "close": 10.5, "volume": 341282.0}, {"date": "2021-10-26", "close": 10.41, "volume": 206852.0}, {"date": "2021-10-27", "close": 10.47, "volume": 189271.0}, {"date": "2021-10-28", "close": 10.3, "volume": 201118.0}, {"date": "2021-10-29", "close": 10.05, "volume": 467125.0}, {"date": "2021-11-01", "close": 10.03, "volume": 1334924.0}, {"date": "2021-11-02", "close": 9.88, "volume": 625347.0}, {"date": "2021-11-03", "close": 10.07, "volume": 1604091.0}, {"date": "2021-11-04", "close": 10.09, "volume": 923073.0}, {"date": "2021-11-05", "close": 10.05, "volume": 404634.0}, {"date": "2021-11-08", "close": 10.01, "volume": 310089.0}, {"date": "2021-11-09", "close": 9.82, "volume": 926227.0}, {"date": "2021-11-10", "close": 9.81, "volume": 253211.0}, {"date": "2021-11-11", "close": 9.69, "volume": 614753.0}, {"date": "2021-11-12", "close": 9.41, "volume": 990322.0}, {"date": "2021-11-15", "close": 9.45, "volume": 506409.0}, {"date": "2021-11-16", "close": 9.3, "volume": 471354.0}, {"date": "2021-11-17", "close": 9.41, "volume": 1030412.0}, {"date": "2021-11-18", "close": 9.3, "volume": 266132.0}, {"date": "2021-11-19", "close": 9.3, "volume": 310093.0}, {"date": "2021-11-22", "close": 9.24, "volume": 236341.0}, {"date": "2021-11-23", "close": 9.32, "volume": 392171.0}, {"date": "2021-11-24", "close": 9.26, "volume": 301464.0}, {"date": "2021-11-25", "close": 9.24, "volume": 191599.0}, {"date": "2021-11-26", "close": 9.16, "volume": 490443.0}, {"date": "2021-11-29", "close": 9.35, "volume": 669382.0}, {"date": "2021-11-30", "close": 9.41, "volume": 978306.0}, {"date": "2021-12-01", "close": 9.41, "volume": 401248.0}, {"date": "2021-12-02", "close": 9.36, "volume": 316758.0}, {"date": "2021-12-03", "close": 9.15, "volume": 515310.0}, {"date": "2021-12-06", "close": 9.1, "volume": 1357838.0}, {"date": "2021-12-07", "close": 9.13, "volume": 506254.0}, {"date": "2021-12-08", "close": 9.45, "volume": 730619.0}, {"date": "2021-12-09", "close": 9.45, "volume": 673156.0}, {"date": "2021-12-10", "close": 9.45, "volume": 448463.0}, {"date": "2021-12-13", "close": 9.59, "volume": 419956.0}, {"date": "2021-12-14", "close": 9.38, "volume": 1030828.0}, {"date": "2021-12-15", "close": 9.4, "volume": 552727.0}, {"date": "2021-12-16", "close": 9.56, "volume": 846616.0}, {"date": "2021-12-17", "close": 9.91, "volume": 4179931.0}, {"date": "2021-12-20", "close": 9.67, "volume": 475377.0}, {"date": "2021-12-21", "close": 9.53, "volume": 346758.0}, {"date": "2021-12-22", "close": 9.43, "volume": 382765.0}, {"date": "2021-12-23", "close": 9.46, "volume": 566612.0}, {"date": "2021-12-24", "close": 9.5, "volume": 82489.0}, {"date": "2021-12-29", "close": 9.8, "volume": 305212.0}, {"date": "2021-12-30", "close": 9.72, "volume": 194130.0}, {"date": "2021-12-31", "close": 9.65, "volume": 201361.0}, {"date": "2022-01-04", "close": 9.72, "volume": 181190.0}, {"date": "2022-01-05", "close": 9.72, "volume": 357569.0}, {"date": "2022-01-06", "close": 9.59, "volume": 234039.0}, {"date": "2022-01-07", "close": 9.69, "volume": 621109.0}, {"date": "2022-01-10", "close": 9.76, "volume": 200191.0}, {"date": "2022-01-11", "close": 9.77, "volume": 200834.0}, {"date": "2022-01-12", "close": 9.82, "volume": 323507.0}, {"date": "2022-01-13", "close": 9.93, "volume": 192114.0}, {"date": "2022-01-14", "close": 9.8, "volume": 261873.0}, {"date": "2022-01-17", "close": 9.85, "volume": 81564.0}, {"date": "2022-01-18", "close": 9.7, "volume": 130451.0}, {"date": "2022-01-19", "close": 9.61, "volume": 180053.0}, {"date": "2022-01-20", "close": 9.5, "volume": 248851.0}, {"date": "2022-01-21", "close": 9.32, "volume": 286473.0}, {"date": "2022-01-24", "close": 9.16, "volume": 461959.0}, {"date": "2022-01-25", "close": 8.88, "volume": 412579.0}, {"date": "2022-01-27", "close": 8.81, "volume": 466543.0}, {"date": "2022-01-28", "close": 9.03, "volume": 429491.0}, {"date": "2022-01-31", "close": 8.93, "volume": 358629.0}, {"date": "2022-02-01", "close": 9.01, "volume": 153161.0}, {"date": "2022-02-02", "close": 9.2, "volume": 162078.0}, {"date": "2022-02-03", "close": 9.03, "volume": 429069.0}, {"date": "2022-02-04", "close": 9.06, "volume": 86911.0}, {"date": "2022-02-07", "close": 9.03, "volume": 143686.0}, {"date": "2022-02-08", "close": 9.07, "volume": 215113.0}, {"date": "2022-02-09", "close": 9.23, "volume": 358146.0}, {"date": "2022-02-10", "close": 9.29, "volume": 488495.0}, {"date": "2022-02-11", "close": 8.97, "volume": 588424.0}, {"date": "2022-02-14", "close": 8.91, "volume": 673079.0}, {"date": "2022-02-15", "close": 9.15, "volume": 717833.0}, {"date": "2022-02-16", "close": 9.25, "volume": 300921.0}, {"date": "2022-02-17", "close": 9.45, "volume": 522495.0}, {"date": "2022-02-18", "close": 9.61, "volume": 310685.0}, {"date": "2022-02-21", "close": 9.94, "volume": 345271.0}, {"date": "2022-02-22", "close": 10.99, "volume": 1620680.0}, {"date": "2022-02-23", "close": 11.15, "volume": 799492.0}, {"date": "2022-02-24", "close": 11.15, "volume": 1100800.0}, {"date": "2022-02-25", "close": 11.0, "volume": 410704.0}, {"date": "2022-02-28", "close": 11.29, "volume": 582538.0}, {"date": "2022-03-01", "close": 11.6, "volume": 588954.0}, {"date": "2022-03-02", "close": 11.91, "volume": 810311.0}, {"date": "2022-03-03", "close": 11.04, "volume": 622632.0}, {"date": "2022-03-04", "close": 10.99, "volume": 300300.0}, {"date": "2022-03-07", "close": 10.84, "volume": 294411.0}, {"date": "2022-03-08", "close": 10.96, "volume": 419358.0}, {"date": "2022-03-09", "close": 11.17, "volume": 297701.0}, {"date": "2022-03-10", "close": 11.19, "volume": 156116.0}, {"date": "2022-03-11", "close": 11.14, "volume": 198994.0}, {"date": "2022-03-14", "close": 11.1, "volume": 92715.0}, {"date": "2022-03-15", "close": 11.02, "volume": 131783.0}, {"date": "2022-03-16", "close": 10.95, "volume": 119761.0}, {"date": "2022-03-17", "close": 10.9, "volume": 214143.0}, {"date": "2022-03-18", "close": 10.69, "volume": 1071471.0}, {"date": "2022-03-21", "close": 10.71, "volume": 490931.0}, {"date": "2022-03-22", "close": 11.02, "volume": 340927.0}, {"date": "2022-03-23", "close": 11.03, "volume": 199367.0}, {"date": "2022-03-24", "close": 11.25, "volume": 256832.0}, {"date": "2022-03-25", "close": 11.24, "volume": 185615.0}, {"date": "2022-03-28", "close": 11.2, "volume": 249220.0}, {"date": "2022-03-29", "close": 11.22, "volume": 197318.0}, {"date": "2022-03-30", "close": 11.26, "volume": 203980.0}, {"date": "2022-03-31", "close": 10.95, "volume": 369044.0}, {"date": "2022-04-01", "close": 11.05, "volume": 169724.0}, {"date": "2022-04-04", "close": 11.34, "volume": 278217.0}, {"date": "2022-04-05", "close": 11.48, "volume": 250387.0}, {"date": "2022-04-06", "close": 11.38, "volume": 160748.0}, {"date": "2022-04-07", "close": 11.41, "volume": 213386.0}, {"date": "2022-04-08", "close": 11.27, "volume": 83664.0}, {"date": "2022-04-11", "close": 11.13, "volume": 106026.0}, {"date": "2022-04-12", "close": 11.12, "volume": 90576.0}, {"date": "2022-04-13", "close": 11.13, "volume": 163271.0}, {"date": "2022-04-14", "close": 11.08, "volume": 115192.0}, {"date": "2022-04-19", "close": 10.98, "volume": 132280.0}, {"date": "2022-04-20", "close": 10.91, "volume": 232085.0}, {"date": "2022-04-21", "close": 11.1, "volume": 177177.0}, {"date": "2022-04-22", "close": 10.86, "volume": 107126.0}, {"date": "2022-04-26", "close": 10.61, "volume": 268740.0}, {"date": "2022-04-27", "close": 10.46, "volume": 240003.0}, {"date": "2022-04-28", "close": 10.55, "volume": 818290.0}, {"date": "2022-04-29", "close": 10.65, "volume": 166914.0}, {"date": "2022-05-02", "close": 10.49, "volume": 123493.0}, {"date": "2022-05-03", "close": 10.23, "volume": 162985.0}, {"date": "2022-05-04", "close": 10.16, "volume": 164545.0}, {"date": "2022-05-05", "close": 10.27, "volume": 83145.0}, {"date": "2022-05-06", "close": 10.23, "volume": 150972.0}, {"date": "2022-05-09", "close": 10.11, "volume": 109239.0}, {"date": "2022-05-10", "close": 10.08, "volume": 323772.0}, {"date": "2022-05-11", "close": 10.19, "volume": 206176.0}, {"date": "2022-05-12", "close": 9.94, "volume": 179237.0}, {"date": "2022-05-13", "close": 10.19, "volume": 253570.0}, {"date": "2022-05-16", "close": 10.24, "volume": 115019.0}, {"date": "2022-05-17", "close": 10.25, "volume": 113259.0}, {"date": "2022-05-18", "close": 10.53, "volume": 163276.0}, {"date": "2022-05-19", "close": 10.27, "volume": 192610.0}, {"date": "2022-05-20", "close": 10.32, "volume": 101369.0}, {"date": "2022-05-23", "close": 10.43, "volume": 84821.0}, {"date": "2022-05-24", "close": 10.62, "volume": 170449.0}, {"date": "2022-05-25", "close": 10.62, "volume": 190641.0}, {"date": "2022-05-26", "close": 10.62, "volume": 130274.0}, {"date": "2022-05-27", "close": 10.6, "volume": 120745.0}, {"date": "2022-05-30", "close": 10.88, "volume": 119592.0}, {"date": "2022-05-31", "close": 11.24, "volume": 404641.0}, {"date": "2022-06-01", "close": 11.15, "volume": 139389.0}, {"date": "2022-06-02", "close": 11.42, "volume": 246376.0}, {"date": "2022-06-03", "close": 12.57, "volume": 854186.0}, {"date": "2022-06-06", "close": 12.41, "volume": 418655.0}, {"date": "2022-06-07", "close": 12.05, "volume": 436694.0}, {"date": "2022-06-08", "close": 11.85, "volume": 307640.0}, {"date": "2022-06-09", "close": 11.7, "volume": 319239.0}, {"date": "2022-06-10", "close": 11.61, "volume": 170533.0}, {"date": "2022-06-14", "close": 10.46, "volume": 505850.0}, {"date": "2022-06-15", "close": 10.07, "volume": 955802.0}, {"date": "2022-06-16", "close": 10.45, "volume": 452015.0}, {"date": "2022-06-17", "close": 10.45, "volume": 665147.0}, {"date": "2022-06-20", "close": 10.18, "volume": 473003.0}, {"date": "2022-06-21", "close": 10.2, "volume": 472265.0}, {"date": "2022-06-22", "close": 10.05, "volume": 266551.0}, {"date": "2022-06-23", "close": 10.0, "volume": 249849.0}, {"date": "2022-06-24", "close": 9.89, "volume": 333003.0}, {"date": "2022-06-27", "close": 10.37, "volume": 209571.0}, {"date": "2022-06-28", "close": 10.37, "volume": 229957.0}, {"date": "2022-06-29", "close": 10.12, "volume": 125256.0}, {"date": "2022-06-30", "close": 9.95, "volume": 119760.0}, {"date": "2022-07-01", "close": 9.95, "volume": 130314.0}, {"date": "2022-07-04", "close": 10.02, "volume": 108752.0}, {"date": "2022-07-05", "close": 9.86, "volume": 182544.0}, {"date": "2022-07-06", "close": 9.8, "volume": 300335.0}, {"date": "2022-07-07", "close": 9.87, "volume": 188556.0}, {"date": "2022-07-08", "close": 10.0, "volume": 146734.0}, {"date": "2022-07-11", "close": 9.93, "volume": 107871.0}, {"date": "2022-07-12", "close": 9.77, "volume": 90127.0}, {"date": "2022-07-13", "close": 9.92, "volume": 144755.0}, {"date": "2022-07-14", "close": 10.03, "volume": 129518.0}, {"date": "2022-07-15", "close": 9.73, "volume": 210649.0}, {"date": "2022-07-18", "close": 9.94, "volume": 190705.0}, {"date": "2022-07-19", "close": 9.9, "volume": 87360.0}, {"date": "2022-07-20", "close": 10.36, "volume": 168659.0}, {"date": "2022-07-21", "close": 10.53, "volume": 156140.0}, {"date": "2022-07-22", "close": 10.28, "volume": 169993.0}, {"date": "2022-07-25", "close": 10.24, "volume": 83655.0}, {"date": "2022-07-26", "close": 10.35, "volume": 90835.0}, {"date": "2022-07-27", "close": 10.38, "volume": 70451.0}, {"date": "2022-07-28", "close": 10.61, "volume": 796637.0}, {"date": "2022-07-29", "close": 10.35, "volume": 445761.0}, {"date": "2022-08-01", "close": 10.71, "volume": 166275.0}, {"date": "2022-08-02", "close": 10.65, "volume": 1801370.0}, {"date": "2022-08-03", "close": 10.72, "volume": 92357.0}, {"date": "2022-08-04", "close": 10.8, "volume": 168141.0}, {"date": "2022-08-05", "close": 10.88, "volume": 381469.0}, {"date": "2022-08-08", "close": 11.1, "volume": 132284.0}, {"date": "2022-08-09", "close": 11.44, "volume": 443157.0}, {"date": "2022-08-10", "close": 11.37, "volume": 210070.0}, {"date": "2022-08-11", "close": 11.45, "volume": 263817.0}, {"date": "2022-08-12", "close": 11.3, "volume": 182479.0}, {"date": "2022-08-15", "close": 11.35, "volume": 124139.0}, {"date": "2022-08-16", "close": 11.47, "volume": 133847.0}, {"date": "2022-08-17", "close": 11.21, "volume": 107798.0}, {"date": "2022-08-18", "close": 11.26, "volume": 140415.0}, {"date": "2022-08-19", "close": 11.44, "volume": 110911.0}, {"date": "2022-08-22", "close": 11.44, "volume": 95950.0}, {"date": "2022-08-23", "close": 12.11, "volume": 1198386.0}, {"date": "2022-08-24", "close": 12.39, "volume": 616802.0}, {"date": "2022-08-25", "close": 12.88, "volume": 369601.0}, {"date": "2022-08-26", "close": 13.21, "volume": 512244.0}, {"date": "2022-08-29", "close": 12.49, "volume": 389525.0}, {"date": "2022-08-30", "close": 13.08, "volume": 392787.0}, {"date": "2022-08-31", "close": 13.17, "volume": 395227.0}, {"date": "2022-09-01", "close": 12.8, "volume": 259960.0}, {"date": "2022-09-02", "close": 12.7, "volume": 174486.0}, {"date": "2022-09-05", "close": 12.85, "volume": 267240.0}, {"date": "2022-09-06", "close": 13.0, "volume": 279227.0}, {"date": "2022-09-07", "close": 12.95, "volume": 429084.0}, {"date": "2022-09-08", "close": 13.05, "volume": 638183.0}, {"date": "2022-09-09", "close": 13.86, "volume": 762255.0}, {"date": "2022-09-12", "close": 13.76, "volume": 443702.0}, {"date": "2022-09-13", "close": 13.7, "volume": 195072.0}, {"date": "2022-09-14", "close": 13.4, "volume": 326605.0}, {"date": "2022-09-15", "close": 13.41, "volume": 111155.0}, {"date": "2022-09-16", "close": 13.2, "volume": 528960.0}, {"date": "2022-09-19", "close": 12.81, "volume": 293721.0}, {"date": "2022-09-20", "close": 13.06, "volume": 266334.0}, {"date": "2022-09-21", "close": 13.08, "volume": 260304.0}, {"date": "2022-09-23", "close": 13.04, "volume": 300372.0}, {"date": "2022-09-26", "close": 12.88, "volume": 305732.0}, {"date": "2022-09-27", "close": 12.98, "volume": 302317.0}, {"date": "2022-09-28", "close": 12.94, "volume": 290135.0}, {"date": "2022-09-29", "close": 13.1, "volume": 239509.0}, {"date": "2022-09-30", "close": 13.06, "volume": 210569.0}, {"date": "2022-10-03", "close": 13.02, "volume": 169268.0}, {"date": "2022-10-04", "close": 13.36, "volume": 374496.0}, {"date": "2022-10-05", "close": 13.78, "volume": 478219.0}, {"date": "2022-10-06", "close": 13.79, "volume": 257544.0}, {"date": "2022-10-07", "close": 13.91, "volume": 175278.0}, {"date": "2022-10-10", "close": 13.53, "volume": 163787.0}, {"date": "2022-10-11", "close": 13.54, "volume": 286479.0}, {"date": "2022-10-12", "close": 13.55, "volume": 234584.0}, {"date": "2022-10-13", "close": 13.76, "volume": 336961.0}, {"date": "2022-10-14", "close": 14.17, "volume": 397507.0}, {"date": "2022-10-17", "close": 13.95, "volume": 131943.0}, {"date": "2022-10-18", "close": 14.06, "volume": 224600.0}, {"date": "2022-10-19", "close": 14.0, "volume": 171895.0}, {"date": "2022-10-20", "close": 13.74, "volume": 231562.0}, {"date": "2022-10-21", "close": 13.37, "volume": 243568.0}, {"date": "2022-10-24", "close": 13.59, "volume": 141632.0}, {"date": "2022-10-25", "close": 13.64, "volume": 189915.0}, {"date": "2022-10-26", "close": 13.77, "volume": 323191.0}, {"date": "2022-10-27", "close": 13.83, "volume": 165887.0}, {"date": "2022-10-28", "close": 13.6, "volume": 203979.0}, {"date": "2022-10-31", "close": 13.68, "volume": 303654.0}, {"date": "2022-11-01", "close": 14.19, "volume": 329504.0}, {"date": "2022-11-02", "close": 14.23, "volume": 209125.0}, {"date": "2022-11-03", "close": 14.03, "volume": 193403.0}, {"date": "2022-11-04", "close": 14.05, "volume": 216004.0}, {"date": "2022-11-07", "close": 13.76, "volume": 221768.0}, {"date": "2022-11-08", "close": 13.53, "volume": 387909.0}, {"date": "2022-11-09", "close": 13.8, "volume": 240699.0}, {"date": "2022-11-10", "close": 13.66, "volume": 794590.0}, {"date": "2022-11-11", "close": 14.04, "volume": 413317.0}, {"date": "2022-11-14", "close": 14.29, "volume": 471715.0}, {"date": "2022-11-15", "close": 14.17, "volume": 388117.0}, {"date": "2022-11-16", "close": 14.15, "volume": 193135.0}, {"date": "2022-11-17", "close": 14.14, "volume": 211472.0}, {"date": "2022-11-18", "close": 13.86, "volume": 171041.0}, {"date": "2022-11-21", "close": 13.8, "volume": 373910.0}, {"date": "2022-11-22", "close": 13.5, "volume": 622528.0}, {"date": "2022-11-23", "close": 13.71, "volume": 701083.0}, {"date": "2022-11-24", "close": 13.57, "volume": 328813.0}, {"date": "2022-11-25", "close": 13.43, "volume": 411418.0}, {"date": "2022-11-28", "close": 13.57, "volume": 387078.0}, {"date": "2022-11-29", "close": 13.56, "volume": 453776.0}, {"date": "2022-11-30", "close": 13.73, "volume": 566604.0}, {"date": "2022-12-01", "close": 13.6, "volume": 201539.0}, {"date": "2022-12-02", "close": 13.5, "volume": 573286.0}, {"date": "2022-12-05", "close": 13.52, "volume": 550253.0}, {"date": "2022-12-06", "close": 13.37, "volume": 390810.0}, {"date": "2022-12-07", "close": 13.57, "volume": 944879.0}, {"date": "2022-12-08", "close": 13.71, "volume": 644432.0}, {"date": "2022-12-09", "close": 13.65, "volume": 397710.0}, {"date": "2022-12-12", "close": 13.4, "volume": 414991.0}, {"date": "2022-12-13", "close": 13.41, "volume": 224822.0}, {"date": "2022-12-14", "close": 13.54, "volume": 289811.0}, {"date": "2022-12-15", "close": 13.63, "volume": 378199.0}, {"date": "2022-12-16", "close": 13.5, "volume": 2666729.0}, {"date": "2022-12-19", "close": 13.48, "volume": 217361.0}, {"date": "2022-12-20", "close": 13.03, "volume": 293748.0}, {"date": "2022-12-21", "close": 13.21, "volume": 743810.0}, {"date": "2022-12-22", "close": 13.51, "volume": 472625.0}, {"date": "2022-12-23", "close": 13.35, "volume": 195661.0}, {"date": "2022-12-28", "close": 13.31, "volume": 94479.0}, {"date": "2022-12-29", "close": 13.33, "volume": 182748.0}, {"date": "2022-12-30", "close": 13.36, "volume": 137745.0}, {"date": "2023-01-03", "close": 12.96, "volume": 146286.0}, {"date": "2023-01-04", "close": 13.02, "volume": 160700.0}, {"date": "2023-01-05", "close": 12.93, "volume": 251543.0}, {"date": "2023-01-06", "close": 13.16, "volume": 155375.0}, {"date": "2023-01-09", "close": 13.19, "volume": 128169.0}, {"date": "2023-01-10", "close": 13.06, "volume": 208061.0}, {"date": "2023-01-11", "close": 13.19, "volume": 155737.0}, {"date": "2023-01-12", "close": 13.14, "volume": 169665.0}, {"date": "2023-01-13", "close": 13.31, "volume": 125922.0}, {"date": "2023-01-16", "close": 12.81, "volume": 288273.0}, {"date": "2023-01-17", "close": 12.84, "volume": 235529.0}, {"date": "2023-01-18", "close": 12.99, "volume": 352229.0}, {"date": "2023-01-19", "close": 12.77, "volume": 291383.0}, {"date": "2023-01-20", "close": 12.68, "volume": 264178.0}, {"date": "2023-01-23", "close": 12.97, "volume": 155293.0}, {"date": "2023-01-24", "close": 13.2, "volume": 228623.0}, {"date": "2023-01-25", "close": 13.91, "volume": 681076.0}, {"date": "2023-01-27", "close": 13.94, "volume": 139458.0}, {"date": "2023-01-30", "close": 13.9, "volume": 128180.0}, {"date": "2023-01-31", "close": 13.91, "volume": 241130.0}, {"date": "2023-02-01", "close": 13.61, "volume": 421186.0}, {"date": "2023-02-02", "close": 13.46, "volume": 267709.0}, {"date": "2023-02-03", "close": 13.52, "volume": 223753.0}, {"date": "2023-02-06", "close": 13.61, "volume": 219411.0}, {"date": "2023-02-07", "close": 13.82, "volume": 281629.0}, {"date": "2023-02-08", "close": 13.72, "volume": 186145.0}, {"date": "2023-02-09", "close": 13.89, "volume": 167224.0}, {"date": "2023-02-10", "close": 13.8, "volume": 170949.0}, {"date": "2023-02-13", "close": 13.94, "volume": 346425.0}, {"date": "2023-02-14", "close": 13.93, "volume": 160847.0}, {"date": "2023-02-15", "close": 14.0, "volume": 178564.0}, {"date": "2023-02-16", "close": 14.1, "volume": 204062.0}, {"date": "2023-02-17", "close": 13.92, "volume": 246149.0}, {"date": "2023-02-20", "close": 13.96, "volume": 193039.0}, {"date": "2023-02-21", "close": 12.73, "volume": 1158332.0}, {"date": "2023-02-22", "close": 12.29, "volume": 738171.0}, {"date": "2023-02-23", "close": 11.99, "volume": 408635.0}, {"date": "2023-02-24", "close": 12.0, "volume": 544988.0}, {"date": "2023-02-27", "close": 11.93, "volume": 416513.0}, {"date": "2023-02-28", "close": 12.0, "volume": 610420.0}, {"date": "2023-03-01", "close": 12.0, "volume": 288728.0}, {"date": "2023-03-02", "close": 12.23, "volume": 606676.0}, {"date": "2023-03-03", "close": 12.27, "volume": 389922.0}, {"date": "2023-03-06", "close": 12.19, "volume": 349820.0}, {"date": "2023-03-07", "close": 12.23, "volume": 406312.0}, {"date": "2023-03-08", "close": 12.12, "volume": 295454.0}, {"date": "2023-03-09", "close": 11.76, "volume": 394298.0}, {"date": "2023-03-10", "close": 11.49, "volume": 201649.0}, {"date": "2023-03-13", "close": 11.23, "volume": 199504.0}, {"date": "2023-03-14", "close": 11.27, "volume": 462787.0}, {"date": "2023-03-15", "close": 11.38, "volume": 284702.0}, {"date": "2023-03-16", "close": 11.17, "volume": 557892.0}, {"date": "2023-03-17", "close": 11.42, "volume": 613479.0}, {"date": "2023-03-20", "close": 11.17, "volume": 391526.0}, {"date": "2023-03-21", "close": 11.6, "volume": 281022.0}, {"date": "2023-03-22", "close": 11.65, "volume": 370868.0}, {"date": "2023-03-23", "close": 11.81, "volume": 349049.0}, {"date": "2023-03-24", "close": 11.79, "volume": 115373.0}, {"date": "2023-03-27", "close": 11.85, "volume": 160750.0}, {"date": "2023-03-28", "close": 11.98, "volume": 224009.0}, {"date": "2023-03-29", "close": 12.11, "volume": 371978.0}, {"date": "2023-03-30", "close": 12.39, "volume": 369075.0}, {"date": "2023-03-31", "close": 12.55, "volume": 245783.0}, {"date": "2023-04-03", "close": 12.59, "volume": 240309.0}, {"date": "2023-04-04", "close": 12.6, "volume": 239271.0}, {"date": "2023-04-05", "close": 12.72, "volume": 140487.0}, {"date": "2023-04-06", "close": 12.34, "volume": 305335.0}, {"date": "2023-04-11", "close": 12.61, "volume": 352822.0}, {"date": "2023-04-12", "close": 12.69, "volume": 80345.0}, {"date": "2023-04-13", "close": 12.61, "volume": 195632.0}, {"date": "2023-04-14", "close": 12.67, "volume": 155034.0}, {"date": "2023-04-17", "close": 12.56, "volume": 264874.0}, {"date": "2023-04-18", "close": 12.3, "volume": 136218.0}, {"date": "2023-04-19", "close": 12.26, "volume": 243405.0}, {"date": "2023-04-20", "close": 12.36, "volume": 179431.0}, {"date": "2023-04-21", "close": 12.24, "volume": 89544.0}, {"date": "2023-04-24", "close": 12.38, "volume": 77648.0}, {"date": "2023-04-26", "close": 12.23, "volume": 262906.0}, {"date": "2023-04-27", "close": 12.25, "volume": 169641.0}, {"date": "2023-04-28", "close": 12.37, "volume": 249038.0}, {"date": "2023-05-01", "close": 12.55, "volume": 140723.0}, {"date": "2023-05-02", "close": 12.51, "volume": 126426.0}, {"date": "2023-05-03", "close": 12.28, "volume": 157793.0}, {"date": "2023-05-04", "close": 12.56, "volume": 85858.0}, {"date": "2023-05-05", "close": 12.72, "volume": 125177.0}, {"date": "2023-05-08", "close": 13.02, "volume": 298462.0}, {"date": "2023-05-09", "close": 12.85, "volume": 543852.0}, {"date": "2023-05-10", "close": 13.3, "volume": 401594.0}, {"date": "2023-05-11", "close": 12.84, "volume": 318588.0}, {"date": "2023-05-12", "close": 13.11, "volume": 259300.0}, {"date": "2023-05-15", "close": 13.23, "volume": 172425.0}, {"date": "2023-05-16", "close": 12.95, "volume": 154436.0}, {"date": "2023-05-17", "close": 13.04, "volume": 189082.0}, {"date": "2023-05-18", "close": 13.15, "volume": 172578.0}, {"date": "2023-05-19", "close": 13.14, "volume": 71729.0}, {"date": "2023-05-22", "close": 13.05, "volume": 65259.0}, {"date": "2023-05-23", "close": 13.13, "volume": 188020.0}, {"date": "2023-05-24", "close": 12.98, "volume": 742239.0}, {"date": "2023-05-25", "close": 12.83, "volume": 624051.0}, {"date": "2023-05-26", "close": 12.52, "volume": 117416.0}, {"date": "2023-05-29", "close": 12.5, "volume": 127346.0}, {"date": "2023-05-30", "close": 12.44, "volume": 104203.0}, {"date": "2023-05-31", "close": 12.17, "volume": 360558.0}, {"date": "2023-06-01", "close": 12.05, "volume": 325645.0}, {"date": "2023-06-02", "close": 12.05, "volume": 191524.0}, {"date": "2023-06-05", "close": 12.32, "volume": 133063.0}, {"date": "2023-06-06", "close": 12.18, "volume": 268880.0}, {"date": "2023-06-07", "close": 12.29, "volume": 442054.0}, {"date": "2023-06-08", "close": 12.1, "volume": 433104.0}, {"date": "2023-06-09", "close": 12.23, "volume": 255608.0}, {"date": "2023-06-13", "close": 12.02, "volume": 202518.0}, {"date": "2023-06-14", "close": 11.93, "volume": 266566.0}, {"date": "2023-06-15", "close": 11.95, "volume": 212927.0}, {"date": "2023-06-16", "close": 12.28, "volume": 426700.0}, {"date": "2023-06-19", "close": 12.25, "volume": 314396.0}, {"date": "2023-06-20", "close": 12.19, "volume": 333964.0}, {"date": "2023-06-21", "close": 12.2, "volume": 254965.0}, {"date": "2023-06-22", "close": 11.97, "volume": 230682.0}, {"date": "2023-06-23", "close": 11.68, "volume": 170013.0}, {"date": "2023-06-26", "close": 11.49, "volume": 172563.0}, {"date": "2023-06-27", "close": 11.52, "volume": 335182.0}, {"date": "2023-06-28", "close": 11.52, "volume": 183183.0}, {"date": "2023-06-29", "close": 11.54, "volume": 162604.0}, {"date": "2023-06-30", "close": 11.72, "volume": 274111.0}, {"date": "2023-07-03", "close": 11.58, "volume": 257427.0}, {"date": "2023-07-04", "close": 11.88, "volume": 206518.0}, {"date": "2023-07-05", "close": 11.67, "volume": 213761.0}, {"date": "2023-07-06", "close": 11.76, "volume": 180414.0}, {"date": "2023-07-07", "close": 11.53, "volume": 134818.0}, {"date": "2023-07-10", "close": 11.99, "volume": 272795.0}, {"date": "2023-07-11", "close": 12.02, "volume": 188783.0}, {"date": "2023-07-12", "close": 12.09, "volume": 165943.0}, {"date": "2023-07-13", "close": 12.28, "volume": 276319.0}, {"date": "2023-07-14", "close": 12.58, "volume": 208876.0}, {"date": "2023-07-17", "close": 12.71, "volume": 155323.0}, {"date": "2023-07-18", "close": 12.71, "volume": 113120.0}, {"date": "2023-07-19", "close": 12.77, "volume": 272326.0}, {"date": "2023-07-20", "close": 12.79, "volume": 138303.0}, {"date": "2023-07-21", "close": 13.12, "volume": 396370.0}, {"date": "2023-07-24", "close": 12.5, "volume": 371612.0}, {"date": "2023-07-25", "close": 13.17, "volume": 344346.0}, {"date": "2023-07-26", "close": 13.12, "volume": 211896.0}, {"date": "2023-07-27", "close": 13.35, "volume": 191055.0}, {"date": "2023-07-28", "close": 13.37, "volume": 167580.0}, {"date": "2023-07-31", "close": 13.62, "volume": 175329.0}, {"date": "2023-08-01", "close": 13.67, "volume": 101586.0}, {"date": "2023-08-02", "close": 13.43, "volume": 233740.0}, {"date": "2023-08-03", "close": 13.43, "volume": 183658.0}, {"date": "2023-08-04", "close": 13.58, "volume": 257670.0}, {"date": "2023-08-07", "close": 13.48, "volume": 171246.0}, {"date": "2023-08-08", "close": 13.41, "volume": 269090.0}, {"date": "2023-08-09", "close": 13.68, "volume": 153745.0}, {"date": "2023-08-10", "close": 13.76, "volume": 143211.0}, {"date": "2023-08-11", "close": 13.7, "volume": 120353.0}, {"date": "2023-08-14", "close": 13.49, "volume": 121192.0}, {"date": "2023-08-15", "close": 13.48, "volume": 102841.0}, {"date": "2023-08-16", "close": 13.45, "volume": 130640.0}, {"date": "2023-08-17", "close": 13.36, "volume": 123164.0}, {"date": "2023-08-18", "close": 13.25, "volume": 155265.0}, {"date": "2023-08-21", "close": 13.26, "volume": 116940.0}, {"date": "2023-08-22", "close": 13.48, "volume": 230247.0}, {"date": "2023-08-23", "close": 14.37, "volume": 1062978.0}, {"date": "2023-08-24", "close": 14.63, "volume": 564731.0}, {"date": "2023-08-25", "close": 14.36, "volume": 352294.0}, {"date": "2023-08-28", "close": 14.33, "volume": 185060.0}, {"date": "2023-08-29", "close": 14.62, "volume": 315418.0}, {"date": "2023-08-30", "close": 14.51, "volume": 221835.0}, {"date": "2023-08-31", "close": 14.67, "volume": 272616.0}, {"date": "2023-09-01", "close": 14.71, "volume": 145637.0}, {"date": "2023-09-04", "close": 14.72, "volume": 176243.0}, {"date": "2023-09-05", "close": 14.59, "volume": 133631.0}, {"date": "2023-09-06", "close": 14.4, "volume": 221114.0}, {"date": "2023-09-07", "close": 13.77, "volume": 159187.0}, {"date": "2023-09-08", "close": 13.87, "volume": 219245.0}, {"date": "2023-09-11", "close": 14.15, "volume": 172591.0}, {"date": "2023-09-12", "close": 14.02, "volume": 163135.0}, {"date": "2023-09-13", "close": 14.21, "volume": 193452.0}, {"date": "2023-09-14", "close": 14.16, "volume": 204450.0}, {"date": "2023-09-15", "close": 14.25, "volume": 341331.0}, {"date": "2023-09-18", "close": 14.3, "volume": 136218.0}, {"date": "2023-09-19", "close": 14.2, "volume": 195900.0}, {"date": "2023-09-20", "close": 14.34, "volume": 178635.0}, {"date": "2023-09-21", "close": 14.45, "volume": 255426.0}, {"date": "2023-09-22", "close": 14.51, "volume": 173688.0}, {"date": "2023-09-25", "close": 14.55, "volume": 113541.0}, {"date": "2023-09-26", "close": 14.55, "volume": 139986.0}, {"date": "2023-09-27", "close": 14.54, "volume": 226738.0}, {"date": "2023-09-28", "close": 14.19, "volume": 163421.0}, {"date": "2023-09-29", "close": 14.13, "volume": 182375.0}, {"date": "2023-10-02", "close": 13.97, "volume": 92638.0}, {"date": "2023-10-03", "close": 13.92, "volume": 337107.0}, {"date": "2023-10-04", "close": 13.68, "volume": 203898.0}, {"date": "2023-10-05", "close": 13.76, "volume": 141363.0}, {"date": "2023-10-06", "close": 13.79, "volume": 105434.0}, {"date": "2023-10-09", "close": 13.81, "volume": 759376.0}, {"date": "2023-10-10", "close": 14.35, "volume": 252263.0}, {"date": "2023-10-11", "close": 14.33, "volume": 199820.0}, {"date": "2023-10-12", "close": 14.29, "volume": 241262.0}, {"date": "2023-10-13", "close": 14.2, "volume": 249185.0}, {"date": "2023-10-16", "close": 14.0, "volume": 122826.0}, {"date": "2023-10-17", "close": 14.08, "volume": 172676.0}, {"date": "2023-10-18", "close": 14.05, "volume": 141084.0}, {"date": "2023-10-19", "close": 14.19, "volume": 201851.0}, {"date": "2023-10-20", "close": 14.18, "volume": 142116.0}, {"date": "2023-10-23", "close": 14.05, "volume": 89604.0}, {"date": "2023-10-24", "close": 14.39, "volume": 159134.0}, {"date": "2023-10-25", "close": 14.22, "volume": 200272.0}, {"date": "2023-10-26", "close": 14.09, "volume": 243212.0}, {"date": "2023-10-27", "close": 14.0, "volume": 116756.0}, {"date": "2023-10-30", "close": 13.8, "volume": 108588.0}, {"date": "2023-10-31", "close": 14.05, "volume": 148154.0}, {"date": "2023-11-01", "close": 14.08, "volume": 228337.0}, {"date": "2023-11-02", "close": 14.24, "volume": 98876.0}, {"date": "2023-11-03", "close": 14.23, "volume": 163650.0}, {"date": "2023-11-06", "close": 14.21, "volume": 167392.0}, {"date": "2023-11-07", "close": 14.4, "volume": 148686.0}, {"date": "2023-11-08", "close": 14.43, "volume": 389996.0}, {"date": "2023-11-09", "close": 14.62, "volume": 250915.0}, {"date": "2023-11-10", "close": 14.5, "volume": 94254.0}, {"date": "2023-11-13", "close": 14.49, "volume": 53191.0}, {"date": "2023-11-14", "close": 14.85, "volume": 137626.0}, {"date": "2023-11-15", "close": 14.92, "volume": 232153.0}, {"date": "2023-11-16", "close": 14.45, "volume": 231182.0}, {"date": "2023-11-17", "close": 14.4, "volume": 332334.0}, {"date": "2023-11-20", "close": 14.66, "volume": 166180.0}, {"date": "2023-11-21", "close": 14.4, "volume": 470154.0}, {"date": "2023-11-22", "close": 14.45, "volume": 204238.0}, {"date": "2023-11-23", "close": 14.55, "volume": 175184.0}, {"date": "2023-11-24", "close": 14.54, "volume": 154982.0}, {"date": "2023-11-27", "close": 14.48, "volume": 394209.0}, {"date": "2023-11-28", "close": 14.29, "volume": 366646.0}, {"date": "2023-11-29", "close": 14.18, "volume": 236014.0}, {"date": "2023-11-30", "close": 14.18, "volume": 432995.0}, {"date": "2023-12-01", "close": 14.09, "volume": 275146.0}, {"date": "2023-12-04", "close": 14.24, "volume": 220929.0}, {"date": "2023-12-05", "close": 14.12, "volume": 325300.0}, {"date": "2023-12-06", "close": 14.4, "volume": 260354.0}, {"date": "2023-12-07", "close": 14.18, "volume": 298413.0}, {"date": "2023-12-08", "close": 14.11, "volume": 137201.0}, {"date": "2023-12-11", "close": 14.3, "volume": 215715.0}, {"date": "2023-12-12", "close": 14.3, "volume": 151929.0}, {"date": "2023-12-13", "close": 14.2, "volume": 133478.0}, {"date": "2023-12-14", "close": 14.44, "volume": 215131.0}, {"date": "2023-12-15", "close": 14.7, "volume": 601952.0}, {"date": "2023-12-18", "close": 14.66, "volume": 114890.0}, {"date": "2023-12-19", "close": 14.74, "volume": 192782.0}, {"date": "2023-12-20", "close": 15.03, "volume": 235979.0}, {"date": "2023-12-21", "close": 14.69, "volume": 258395.0}, {"date": "2023-12-22", "close": 14.56, "volume": 132766.0}, {"date": "2023-12-27", "close": 14.74, "volume": 112618.0}, {"date": "2023-12-28", "close": 14.88, "volume": 77337.0}, {"date": "2023-12-29", "close": 14.84, "volume": 78917.0}, {"date": "2024-01-02", "close": 14.84, "volume": 61528.0}, {"date": "2024-01-03", "close": 14.57, "volume": 100461.0}, {"date": "2024-01-04", "close": 14.58, "volume": 70832.0}, {"date": "2024-01-05", "close": 14.44, "volume": 59078.0}, {"date": "2024-01-08", "close": 14.45, "volume": 95867.0}, {"date": "2024-01-09", "close": 14.52, "volume": 94547.0}, {"date": "2024-01-10", "close": 14.45, "volume": 107349.0}, {"date": "2024-01-11", "close": 14.58, "volume": 98386.0}, {"date": "2024-01-12", "close": 14.51, "volume": 100293.0}, {"date": "2024-01-15", "close": 14.64, "volume": 42372.0}, {"date": "2024-01-16", "close": 14.52, "volume": 118218.0}, {"date": "2024-01-17", "close": 14.43, "volume": 83477.0}, {"date": "2024-01-18", "close": 14.35, "volume": 118471.0}, {"date": "2024-01-19", "close": 14.26, "volume": 154557.0}, {"date": "2024-01-22", "close": 14.23, "volume": 408107.0}, {"date": "2024-01-23", "close": 13.76, "volume": 471076.0}, {"date": "2024-01-24", "close": 13.8, "volume": 354845.0}, {"date": "2024-01-25", "close": 13.55, "volume": 298386.0}, {"date": "2024-01-29", "close": 13.59, "volume": 337879.0}, {"date": "2024-01-30", "close": 13.47, "volume": 206269.0}, {"date": "2024-01-31", "close": 13.84, "volume": 373304.0}, {"date": "2024-02-01", "close": 13.54, "volume": 290741.0}, {"date": "2024-02-02", "close": 13.88, "volume": 150267.0}, {"date": "2024-02-05", "close": 13.91, "volume": 154120.0}, {"date": "2024-02-06", "close": 14.02, "volume": 137040.0}, {"date": "2024-02-07", "close": 14.12, "volume": 180885.0}, {"date": "2024-02-08", "close": 14.01, "volume": 108066.0}, {"date": "2024-02-09", "close": 13.82, "volume": 236068.0}, {"date": "2024-02-12", "close": 13.9, "volume": 223453.0}, {"date": "2024-02-13", "close": 14.02, "volume": 177220.0}, {"date": "2024-02-14", "close": 13.89, "volume": 160956.0}, {"date": "2024-02-15", "close": 13.79, "volume": 237187.0}, {"date": "2024-02-16", "close": 13.81, "volume": 290917.0}, {"date": "2024-02-19", "close": 13.95, "volume": 221445.0}, {"date": "2024-02-20", "close": 13.8, "volume": 353177.0}, {"date": "2024-02-21", "close": 13.8, "volume": 313714.0}, {"date": "2024-02-22", "close": 14.08, "volume": 314504.0}, {"date": "2024-02-23", "close": 13.95, "volume": 173480.0}, {"date": "2024-02-26", "close": 13.52, "volume": 145326.0}, {"date": "2024-02-27", "close": 13.78, "volume": 249336.0}, {"date": "2024-02-28", "close": 14.06, "volume": 245641.0}, {"date": "2024-02-29", "close": 14.13, "volume": 412362.0}, {"date": "2024-03-01", "close": 14.33, "volume": 223839.0}, {"date": "2024-03-04", "close": 14.14, "volume": 264805.0}, {"date": "2024-03-05", "close": 13.99, "volume": 402826.0}, {"date": "2024-03-06", "close": 13.6, "volume": 322186.0}, {"date": "2024-03-07", "close": 13.65, "volume": 260332.0}, {"date": "2024-03-08", "close": 13.87, "volume": 131433.0}, {"date": "2024-03-11", "close": 13.53, "volume": 172597.0}, {"date": "2024-03-12", "close": 13.46, "volume": 255825.0}, {"date": "2024-03-13", "close": 13.31, "volume": 357775.0}, {"date": "2024-03-14", "close": 13.45, "volume": 281865.0}, {"date": "2024-03-15", "close": 13.43, "volume": 220989.0}, {"date": "2024-03-18", "close": 13.32, "volume": 142106.0}, {"date": "2024-03-19", "close": 13.52, "volume": 338351.0}, {"date": "2024-03-20", "close": 13.48, "volume": 117058.0}, {"date": "2024-03-21", "close": 13.83, "volume": 261575.0}, {"date": "2024-03-22", "close": 13.76, "volume": 321174.0}, {"date": "2024-03-25", "close": 13.7, "volume": 104898.0}, {"date": "2024-03-26", "close": 13.8, "volume": 222949.0}, {"date": "2024-03-27", "close": 14.17, "volume": 313382.0}, {"date": "2024-03-28", "close": 14.18, "volume": 245298.0}, {"date": "2024-04-02", "close": 14.4, "volume": 364122.0}, {"date": "2024-04-03", "close": 13.99, "volume": 238008.0}, {"date": "2024-04-04", "close": 14.0, "volume": 265813.0}, {"date": "2024-04-05", "close": 13.84, "volume": 86789.0}, {"date": "2024-04-08", "close": 13.86, "volume": 214681.0}, {"date": "2024-04-09", "close": 13.7, "volume": 372775.0}, {"date": "2024-04-10", "close": 13.62, "volume": 1573752.0}, {"date": "2024-04-11", "close": 13.86, "volume": 472463.0}, {"date": "2024-04-12", "close": 13.86, "volume": 1005900.0}, {"date": "2024-04-15", "close": 13.89, "volume": 186879.0}, {"date": "2024-04-16", "close": 13.32, "volume": 215717.0}, {"date": "2024-04-17", "close": 13.44, "volume": 280593.0}, {"date": "2024-04-18", "close": 13.72, "volume": 205938.0}, {"date": "2024-04-19", "close": 13.17, "volume": 179317.0}, {"date": "2024-04-22", "close": 13.72, "volume": 217289.0}, {"date": "2024-04-23", "close": 13.76, "volume": 647954.0}, {"date": "2024-04-24", "close": 13.79, "volume": 156492.0}, {"date": "2024-04-26", "close": 13.43, "volume": 101506.0}, {"date": "2024-04-29", "close": 13.53, "volume": 140491.0}, {"date": "2024-04-30", "close": 13.49, "volume": 290594.0}, {"date": "2024-05-01", "close": 13.24, "volume": 169917.0}, {"date": "2024-05-02", "close": 13.12, "volume": 207569.0}, {"date": "2024-05-03", "close": 13.17, "volume": 109634.0}, {"date": "2024-05-06", "close": 13.19, "volume": 128859.0}, {"date": "2024-05-07", "close": 13.53, "volume": 260983.0}, {"date": "2024-05-08", "close": 13.62, "volume": 114541.0}, {"date": "2024-05-09", "close": 13.63, "volume": 271689.0}, {"date": "2024-05-10", "close": 13.66, "volume": 122863.0}, {"date": "2024-05-13", "close": 13.76, "volume": 134187.0}, {"date": "2024-05-14", "close": 13.63, "volume": 123553.0}, {"date": "2024-05-15", "close": 13.43, "volume": 166090.0}, {"date": "2024-05-16", "close": 13.35, "volume": 254598.0}, {"date": "2024-05-17", "close": 13.15, "volume": 139786.0}, {"date": "2024-05-20", "close": 13.15, "volume": 135551.0}, {"date": "2024-05-21", "close": 13.15, "volume": 218138.0}, {"date": "2024-05-22", "close": 13.35, "volume": 162689.0}, {"date": "2024-05-23", "close": 13.61, "volume": 170188.0}, {"date": "2024-05-24", "close": 13.67, "volume": 136935.0}, {"date": "2024-05-27", "close": 14.04, "volume": 239828.0}, {"date": "2024-05-28", "close": 13.89, "volume": 175024.0}, {"date": "2024-05-29", "close": 13.6, "volume": 165869.0}, {"date": "2024-05-30", "close": 13.66, "volume": 147703.0}, {"date": "2024-05-31", "close": 13.8, "volume": 291900.0}, {"date": "2024-06-03", "close": 13.6, "volume": 144127.0}, {"date": "2024-06-04", "close": 13.5, "volume": 115082.0}, {"date": "2024-06-05", "close": 13.25, "volume": 209271.0}, {"date": "2024-06-06", "close": 13.42, "volume": 171032.0}, {"date": "2024-06-07", "close": 13.3, "volume": 142405.0}, {"date": "2024-06-11", "close": 13.12, "volume": 179214.0}, {"date": "2024-06-12", "close": 13.12, "volume": 117483.0}, {"date": "2024-06-13", "close": 13.09, "volume": 126498.0}, {"date": "2024-06-14", "close": 13.06, "volume": 232789.0}, {"date": "2024-06-17", "close": 12.95, "volume": 114852.0}, {"date": "2024-06-18", "close": 13.14, "volume": 261072.0}, {"date": "2024-06-19", "close": 12.91, "volume": 160264.0}, {"date": "2024-06-20", "close": 12.92, "volume": 521716.0}, {"date": "2024-06-21", "close": 12.98, "volume": 1223812.0}, {"date": "2024-06-24", "close": 13.32, "volume": 252656.0}, {"date": "2024-06-25", "close": 13.2, "volume": 343557.0}, {"date": "2024-06-26", "close": 13.02, "volume": 261239.0}, {"date": "2024-06-27", "close": 12.95, "volume": 579961.0}, {"date": "2024-06-28", "close": 12.84, "volume": 272920.0}, {"date": "2024-07-01", "close": 13.08, "volume": 243443.0}, {"date": "2024-07-02", "close": 13.06, "volume": 391248.0}, {"date": "2024-07-03", "close": 12.56, "volume": 436765.0}, {"date": "2024-07-04", "close": 12.89, "volume": 184779.0}, {"date": "2024-07-05", "close": 12.71, "volume": 181816.0}, {"date": "2024-07-08", "close": 12.59, "volume": 185076.0}, {"date": "2024-07-09", "close": 12.84, "volume": 179490.0}, {"date": "2024-07-10", "close": 12.63, "volume": 153119.0}, {"date": "2024-07-11", "close": 12.69, "volume": 140968.0}, {"date": "2024-07-12", "close": 12.78, "volume": 226803.0}, {"date": "2024-07-15", "close": 12.75, "volume": 109406.0}, {"date": "2024-07-16", "close": 12.71, "volume": 198548.0}, {"date": "2024-07-17", "close": 12.67, "volume": 210414.0}, {"date": "2024-07-18", "close": 12.53, "volume": 304526.0}, {"date": "2024-07-19", "close": 12.51, "volume": 283860.0}, {"date": "2024-07-22", "close": 12.56, "volume": 160367.0}, {"date": "2024-07-23", "close": 12.46, "volume": 227332.0}, {"date": "2024-07-24", "close": 12.55, "volume": 432002.0}, {"date": "2024-07-25", "close": 12.56, "volume": 386633.0}, {"date": "2024-07-26", "close": 12.78, "volume": 197478.0}, {"date": "2024-07-29", "close": 12.86, "volume": 252022.0}, {"date": "2024-07-30", "close": 12.77, "volume": 168423.0}, {"date": "2024-07-31", "close": 12.97, "volume": 322507.0}, {"date": "2024-08-01", "close": 12.33, "volume": 1171931.0}, {"date": "2024-08-02", "close": 12.0, "volume": 651600.0}, {"date": "2024-08-05", "close": 11.42, "volume": 391123.0}, {"date": "2024-08-06", "close": 11.67, "volume": 340754.0}, {"date": "2024-08-07", "close": 11.55, "volume": 189980.0}, {"date": "2024-08-08", "close": 11.53, "volume": 190496.0}, {"date": "2024-08-09", "close": 11.62, "volume": 175918.0}, {"date": "2024-08-12", "close": 11.52, "volume": 195514.0}, {"date": "2024-08-13", "close": 11.91, "volume": 467537.0}, {"date": "2024-08-14", "close": 11.75, "volume": 272951.0}, {"date": "2024-08-15", "close": 12.02, "volume": 286030.0}, {"date": "2024-08-16", "close": 11.93, "volume": 472641.0}, {"date": "2024-08-19", "close": 11.82, "volume": 338813.0}, {"date": "2024-08-20", "close": 13.19, "volume": 719941.0}, {"date": "2024-08-21", "close": 12.89, "volume": 645227.0}, {"date": "2024-08-22", "close": 13.11, "volume": 456533.0}, {"date": "2024-08-23", "close": 13.08, "volume": 289469.0}, {"date": "2024-08-26", "close": 13.26, "volume": 270261.0}, {"date": "2024-08-27", "close": 12.9, "volume": 358146.0}, {"date": "2024-08-28", "close": 12.73, "volume": 238542.0}, {"date": "2024-08-29", "close": 12.74, "volume": 182643.0}, {"date": "2024-08-30", "close": 12.88, "volume": 292779.0}, {"date": "2024-09-02", "close": 12.83, "volume": 233712.0}, {"date": "2024-09-03", "close": 12.81, "volume": 151693.0}, {"date": "2024-09-04", "close": 12.51, "volume": 259431.0}, {"date": "2024-09-05", "close": 11.99, "volume": 355558.0}, {"date": "2024-09-06", "close": 11.89, "volume": 232628.0}, {"date": "2024-09-09", "close": 11.82, "volume": 248500.0}, {"date": "2024-09-10", "close": 11.98, "volume": 119425.0}, {"date": "2024-09-11", "close": 11.85, "volume": 199247.0}, {"date": "2024-09-12", "close": 12.26, "volume": 305332.0}, {"date": "2024-09-13", "close": 12.46, "volume": 262031.0}, {"date": "2024-09-16", "close": 12.36, "volume": 117181.0}, {"date": "2024-09-17", "close": 12.28, "volume": 86790.0}, {"date": "2024-09-18", "close": 12.21, "volume": 106716.0}, {"date": "2024-09-19", "close": 12.45, "volume": 227517.0}, {"date": "2024-09-20", "close": 12.43, "volume": 302264.0}, {"date": "2024-09-23", "close": 12.33, "volume": 195968.0}, {"date": "2024-09-24", "close": 12.36, "volume": 250504.0}, {"date": "2024-09-25", "close": 12.48, "volume": 268956.0}, {"date": "2024-09-26", "close": 12.74, "volume": 312995.0}, {"date": "2024-09-27", "close": 12.68, "volume": 134452.0}, {"date": "2024-09-30", "close": 12.91, "volume": 258816.0}, {"date": "2024-10-01", "close": 13.06, "volume": 285581.0}, {"date": "2024-10-02", "close": 12.79, "volume": 145572.0}, {"date": "2024-10-03", "close": 13.13, "volume": 334312.0}, {"date": "2024-10-04", "close": 12.76, "volume": 235385.0}, {"date": "2024-10-07", "close": 12.88, "volume": 92338.0}, {"date": "2024-10-08", "close": 12.89, "volume": 187797.0}, {"date": "2024-10-09", "close": 12.9, "volume": 134358.0}, {"date": "2024-10-10", "close": 12.95, "volume": 78212.0}, {"date": "2024-10-11", "close": 12.95, "volume": 79139.0}, {"date": "2024-10-14", "close": 12.85, "volume": 103909.0}, {"date": "2024-10-15", "close": 13.21, "volume": 238644.0}, {"date": "2024-10-16", "close": 12.81, "volume": 143586.0}, {"date": "2024-10-17", "close": 12.95, "volume": 179819.0}, {"date": "2024-10-18", "close": 12.59, "volume": 123589.0}, {"date": "2024-10-21", "close": 12.78, "volume": 338660.0}, {"date": "2024-10-22", "close": 12.6, "volume": 129165.0}, {"date": "2024-10-23", "close": 12.76, "volume": 211564.0}, {"date": "2024-10-24", "close": 12.65, "volume": 177524.0}, {"date": "2024-10-25", "close": 12.48, "volume": 148732.0}, {"date": "2024-10-28", "close": 12.48, "volume": 154870.0}, {"date": "2024-10-29", "close": 12.46, "volume": 296065.0}, {"date": "2024-10-30", "close": 12.55, "volume": 213977.0}, {"date": "2024-10-31", "close": 12.62, "volume": 146253.0}, {"date": "2024-11-01", "close": 12.61, "volume": 73658.0}, {"date": "2024-11-04", "close": 12.67, "volume": 117235.0}, {"date": "2024-11-05", "close": 12.65, "volume": 90861.0}, {"date": "2024-11-06", "close": 12.86, "volume": 249310.0}, {"date": "2024-11-07", "close": 12.9, "volume": 176906.0}, {"date": "2024-11-08", "close": 12.77, "volume": 140508.0}, {"date": "2024-11-11", "close": 12.44, "volume": 231714.0}, {"date": "2024-11-12", "close": 12.4, "volume": 172474.0}, {"date": "2024-11-13", "close": 12.38, "volume": 222106.0}, {"date": "2024-11-14", "close": 12.43, "volume": 203864.0}, {"date": "2024-11-15", "close": 12.42, "volume": 215819.0}, {"date": "2024-11-18", "close": 12.51, "volume": 162499.0}, {"date": "2024-11-19", "close": 12.79, "volume": 219883.0}, {"date": "2024-11-20", "close": 12.6, "volume": 158173.0}, {"date": "2024-11-21", "close": 12.52, "volume": 253071.0}, {"date": "2024-11-22", "close": 12.7, "volume": 213338.0}, {"date": "2024-11-25", "close": 12.55, "volume": 251226.0}, {"date": "2024-11-26", "close": 12.64, "volume": 252209.0}, {"date": "2024-11-27", "close": 12.72, "volume": 201489.0}, {"date": "2024-11-28", "close": 12.78, "volume": 339343.0}, {"date": "2024-11-29", "close": 12.76, "volume": 182632.0}, {"date": "2024-12-02", "close": 13.02, "volume": 296636.0}, {"date": "2024-12-03", "close": 13.02, "volume": 301803.0}, {"date": "2024-12-04", "close": 13.03, "volume": 430035.0}, {"date": "2024-12-05", "close": 13.52, "volume": 373532.0}, {"date": "2024-12-06", "close": 13.56, "volume": 326149.0}, {"date": "2024-12-09", "close": 13.56, "volume": 217698.0}, {"date": "2024-12-10", "close": 13.42, "volume": 233823.0}, {"date": "2024-12-11", "close": 13.39, "volume": 165800.0}, {"date": "2024-12-12", "close": 13.57, "volume": 184585.0}, {"date": "2024-12-13", "close": 13.33, "volume": 189459.0}, {"date": "2024-12-16", "close": 13.31, "volume": 158184.0}, {"date": "2024-12-17", "close": 13.45, "volume": 163339.0}, {"date": "2024-12-18", "close": 13.5, "volume": 251310.0}, {"date": "2024-12-19", "close": 13.47, "volume": 283336.0}, {"date": "2024-12-20", "close": 13.34, "volume": 364073.0}, {"date": "2024-12-23", "close": 13.55, "volume": 173371.0}, {"date": "2024-12-24", "close": 13.84, "volume": 76607.0}, {"date": "2024-12-27", "close": 13.99, "volume": 138679.0}, {"date": "2024-12-30", "close": 13.98, "volume": 119891.0}, {"date": "2024-12-31", "close": 14.0, "volume": 154841.0}, {"date": "2025-01-02", "close": 14.01, "volume": 135801.0}, {"date": "2025-01-03", "close": 14.13, "volume": 176311.0}, {"date": "2025-01-06", "close": 14.46, "volume": 338158.0}, {"date": "2025-01-07", "close": 14.52, "volume": 280488.0}, {"date": "2025-01-08", "close": 14.45, "volume": 208973.0}, {"date": "2025-01-09", "close": 14.5, "volume": 349288.0}, {"date": "2025-01-10", "close": 14.57, "volume": 132499.0}, {"date": "2025-01-13", "close": 14.33, "volume": 259492.0}, {"date": "2025-01-14", "close": 14.52, "volume": 107332.0}, {"date": "2025-01-15", "close": 14.44, "volume": 120915.0}, {"date": "2025-01-16", "close": 14.2, "volume": 241343.0}, {"date": "2025-01-17", "close": 14.24, "volume": 94926.0}, {"date": "2025-01-20", "close": 14.25, "volume": 82338.0}, {"date": "2025-01-21", "close": 14.35, "volume": 92395.0}, {"date": "2025-01-22", "close": 14.21, "volume": 137214.0}, {"date": "2025-01-23", "close": 14.06, "volume": 161947.0}, {"date": "2025-01-24", "close": 14.88, "volume": 291111.0}, {"date": "2025-01-28", "close": 15.36, "volume": 393942.0}, {"date": "2025-01-29", "close": 15.45, "volume": 322277.0}, {"date": "2025-01-30", "close": 15.55, "volume": 145899.0}, {"date": "2025-01-31", "close": 15.81, "volume": 170240.0}, {"date": "2025-02-03", "close": 15.44, "volume": 183621.0}, {"date": "2025-02-04", "close": 15.25, "volume": 174730.0}, {"date": "2025-02-05", "close": 15.35, "volume": 258815.0}, {"date": "2025-02-06", "close": 15.46, "volume": 175736.0}, {"date": "2025-02-07", "close": 15.37, "volume": 111755.0}, {"date": "2025-02-10", "close": 15.25, "volume": 103504.0}, {"date": "2025-02-11", "close": 15.2, "volume": 87957.0}, {"date": "2025-02-12", "close": 15.2, "volume": 302525.0}, {"date": "2025-02-13", "close": 15.39, "volume": 457444.0}, {"date": "2025-02-14", "close": 15.58, "volume": 143186.0}, {"date": "2025-02-17", "close": 15.59, "volume": 212595.0}, {"date": "2025-02-18", "close": 16.42, "volume": 434161.0}, {"date": "2025-02-19", "close": 16.2, "volume": 499002.0}, {"date": "2025-02-20", "close": 16.28, "volume": 432020.0}, {"date": "2025-02-21", "close": 16.59, "volume": 332586.0}, {"date": "2025-02-24", "close": 16.13, "volume": 302473.0}, {"date": "2025-02-25", "close": 16.13, "volume": 201348.0}, {"date": "2025-02-26", "close": 16.21, "volume": 230118.0}, {"date": "2025-02-27", "close": 16.21, "volume": 167866.0}, {"date": "2025-02-28", "close": 16.12, "volume": 427362.0}, {"date": "2025-03-03", "close": 16.17, "volume": 222607.0}, {"date": "2025-03-04", "close": 16.05, "volume": 179013.0}, {"date": "2025-03-05", "close": 15.85, "volume": 330541.0}, {"date": "2025-03-06", "close": 15.55, "volume": 257076.0}, {"date": "2025-03-07", "close": 15.08, "volume": 196551.0}, {"date": "2025-03-10", "close": 15.01, "volume": 221548.0}, {"date": "2025-03-11", "close": 14.9, "volume": 230191.0}, {"date": "2025-03-12", "close": 14.93, "volume": 310600.0}, {"date": "2025-03-13", "close": 14.75, "volume": 226090.0}, {"date": "2025-03-14", "close": 14.78, "volume": 447704.0}, {"date": "2025-03-17", "close": 15.22, "volume": 425959.0}, {"date": "2025-03-18", "close": 15.31, "volume": 234645.0}, {"date": "2025-03-19", "close": 15.15, "volume": 159950.0}, {"date": "2025-03-20", "close": 15.37, "volume": 290045.0}, {"date": "2025-03-21", "close": 15.6, "volume": 616812.0}, {"date": "2025-03-24", "close": 15.39, "volume": 197804.0}, {"date": "2025-03-25", "close": 15.49, "volume": 151111.0}, {"date": "2025-03-26", "close": 15.6, "volume": 207209.0}, {"date": "2025-03-27", "close": 15.5, "volume": 238890.0}, {"date": "2025-03-28", "close": 15.7, "volume": 215697.0}, {"date": "2025-03-31", "close": 15.33, "volume": 264156.0}, {"date": "2025-04-01", "close": 15.51, "volume": 160212.0}, {"date": "2025-04-02", "close": 15.35, "volume": 194754.0}, {"date": "2025-04-03", "close": 15.47, "volume": 249998.0}, {"date": "2025-04-04", "close": 15.08, "volume": 233260.0}, {"date": "2025-04-07", "close": 14.1, "volume": 612995.0}, {"date": "2025-04-08", "close": 14.62, "volume": 674005.0}, {"date": "2025-04-09", "close": 14.3, "volume": 419196.0}, {"date": "2025-04-10", "close": 14.84, "volume": 263872.0}, {"date": "2025-04-11", "close": 14.81, "volume": 134936.0}, {"date": "2025-04-14", "close": 14.94, "volume": 163696.0}, {"date": "2025-04-15", "close": 15.08, "volume": 161992.0}, {"date": "2025-04-16", "close": 15.02, "volume": 302854.0}, {"date": "2025-04-17", "close": 15.22, "volume": 176342.0}, {"date": "2025-04-22", "close": 14.91, "volume": 245415.0}, {"date": "2025-04-23", "close": 15.19, "volume": 351896.0}, {"date": "2025-04-24", "close": 15.28, "volume": 149219.0}, {"date": "2025-04-28", "close": 15.51, "volume": 180077.0}, {"date": "2025-04-29", "close": 15.76, "volume": 201006.0}, {"date": "2025-04-30", "close": 16.14, "volume": 292361.0}, {"date": "2025-05-01", "close": 16.31, "volume": 172688.0}, {"date": "2025-05-02", "close": 16.04, "volume": 234562.0}, {"date": "2025-05-05", "close": 15.9, "volume": 156032.0}, {"date": "2025-05-06", "close": 16.18, "volume": 222084.0}, {"date": "2025-05-07", "close": 16.4, "volume": 218003.0}, {"date": "2025-05-08", "close": 16.45, "volume": 205957.0}, {"date": "2025-05-09", "close": 16.43, "volume": 261328.0}, {"date": "2025-05-12", "close": 16.65, "volume": 183586.0}, {"date": "2025-05-13", "close": 17.09, "volume": 459720.0}, {"date": "2025-05-14", "close": 16.99, "volume": 130807.0}, {"date": "2025-05-15", "close": 16.82, "volume": 173488.0}, {"date": "2025-05-16", "close": 17.1, "volume": 183402.0}, {"date": "2025-05-19", "close": 17.27, "volume": 205947.0}, {"date": "2025-05-20", "close": 17.36, "volume": 148622.0}, {"date": "2025-05-21", "close": 17.43, "volume": 246221.0}, {"date": "2025-05-22", "close": 17.4, "volume": 243118.0}, {"date": "2025-05-23", "close": 17.27, "volume": 242017.0}, {"date": "2025-05-26", "close": 17.15, "volume": 270712.0}, {"date": "2025-05-27", "close": 17.35, "volume": 183765.0}, {"date": "2025-05-28", "close": 17.32, "volume": 134265.0}, {"date": "2025-05-29", "close": 17.35, "volume": 155844.0}, {"date": "2025-05-30", "close": 17.25, "volume": 270127.0}, {"date": "2025-06-02", "close": 17.23, "volume": 128854.0}, {"date": "2025-06-03", "close": 17.39, "volume": 130283.0}, {"date": "2025-06-04", "close": 17.34, "volume": 183016.0}, {"date": "2025-06-05", "close": 17.43, "volume": 137204.0}, {"date": "2025-06-06", "close": 17.43, "volume": 110145.0}, {"date": "2025-06-10", "close": 17.39, "volume": 246571.0}, {"date": "2025-06-11", "close": 17.41, "volume": 248216.0}, {"date": "2025-06-12", "close": 17.53, "volume": 341612.0}, {"date": "2025-06-13", "close": 17.6, "volume": 210542.0}, {"date": "2025-06-16", "close": 17.61, "volume": 201358.0}, {"date": "2025-06-17", "close": 17.75, "volume": 280445.0}, {"date": "2025-06-18", "close": 17.62, "volume": 241144.0}, {"date": "2025-06-19", "close": 17.12, "volume": 355342.0}, {"date": "2025-06-20", "close": 17.38, "volume": 401275.0}, {"date": "2025-06-23", "close": 17.2, "volume": 247877.0}, {"date": "2025-06-24", "close": 17.46, "volume": 223061.0}, {"date": "2025-06-25", "close": 17.49, "volume": 234233.0}, {"date": "2025-06-26", "close": 17.46, "volume": 214277.0}, {"date": "2025-06-27", "close": 17.57, "volume": 198393.0}, {"date": "2025-06-30", "close": 17.56, "volume": 305831.0}, {"date": "2025-07-01", "close": 17.19, "volume": 282917.0}, {"date": "2025-07-02", "close": 17.13, "volume": 313789.0}, {"date": "2025-07-03", "close": 17.2, "volume": 263086.0}, {"date": "2025-07-04", "close": 17.32, "volume": 165281.0}, {"date": "2025-07-07", "close": 17.32, "volume": 117549.0}, {"date": "2025-07-08", "close": 17.43, "volume": 221532.0}, {"date": "2025-07-09", "close": 17.48, "volume": 212119.0}, {"date": "2025-07-10", "close": 17.62, "volume": 211173.0}, {"date": "2025-07-11", "close": 17.79, "volume": 213185.0}, {"date": "2025-07-14", "close": 17.87, "volume": 170097.0}, {"date": "2025-07-15", "close": 18.09, "volume": 205759.0}, {"date": "2025-07-16", "close": 18.1, "volume": 259969.0}, {"date": "2025-07-17", "close": 18.52, "volume": 229489.0}, {"date": "2025-07-18", "close": 18.63, "volume": 192785.0}, {"date": "2025-07-21", "close": 18.4, "volume": 88835.0}, {"date": "2025-07-22", "close": 18.68, "volume": 147073.0}, {"date": "2025-07-23", "close": 19.19, "volume": 271980.0}, {"date": "2025-07-24", "close": 19.02, "volume": 264634.0}, {"date": "2025-07-25", "close": 19.01, "volume": 141888.0}, {"date": "2025-07-28", "close": 19.18, "volume": 267336.0}, {"date": "2025-07-29", "close": 19.0, "volume": 361917.0}, {"date": "2025-07-30", "close": 19.53, "volume": 339101.0}, {"date": "2025-07-31", "close": 19.49, "volume": 260685.0}, {"date": "2025-08-01", "close": 19.41, "volume": 171869.0}, {"date": "2025-08-04", "close": 19.39, "volume": 193097.0}, {"date": "2025-08-05", "close": 19.79, "volume": 209995.0}, {"date": "2025-08-06", "close": 19.97, "volume": 224526.0}, {"date": "2025-08-07", "close": 20.39, "volume": 263978.0}, {"date": "2025-08-08", "close": 19.72, "volume": 279036.0}, {"date": "2025-08-11", "close": 19.74, "volume": 277356.0}, {"date": "2025-08-12", "close": 19.85, "volume": 209742.0}, {"date": "2025-08-13", "close": 19.93, "volume": 207845.0}, {"date": "2025-08-14", "close": 20.15, "volume": 159277.0}, {"date": "2025-08-15", "close": 20.22, "volume": 163989.0}, {"date": "2025-08-18", "close": 20.26, "volume": 165534.0}, {"date": "2025-08-19", "close": 21.01, "volume": 391334.0}, {"date": "2025-08-20", "close": 21.19, "volume": 813661.0}, {"date": "2025-08-21", "close": 20.78, "volume": 310658.0}, {"date": "2025-08-22", "close": 21.08, "volume": 317599.0}, {"date": "2025-08-25", "close": 21.07, "volume": 292404.0}, {"date": "2025-08-26", "close": 21.19, "volume": 450398.0}, {"date": "2025-08-27", "close": 21.4, "volume": 264548.0}, {"date": "2025-08-28", "close": 21.29, "volume": 188581.0}, {"date": "2025-08-29", "close": 21.47, "volume": 239456.0}, {"date": "2025-09-01", "close": 21.17, "volume": 141675.0}, {"date": "2025-09-02", "close": 21.09, "volume": 143112.0}, {"date": "2025-09-03", "close": 20.46, "volume": 280117.0}, {"date": "2025-09-04", "close": 20.73, "volume": 221851.0}, {"date": "2025-09-05", "close": 21.1, "volume": 139741.0}, {"date": "2025-09-08", "close": 21.07, "volume": 168184.0}, {"date": "2025-09-09", "close": 21.61, "volume": 284108.0}, {"date": "2025-09-10", "close": 21.26, "volume": 298852.0}, {"date": "2025-09-11", "close": 21.48, "volume": 177801.0}, {"date": "2025-09-12", "close": 21.48, "volume": 196493.0}, {"date": "2025-09-15", "close": 21.48, "volume": 160922.0}, {"date": "2025-09-16", "close": 21.78, "volume": 159468.0}, {"date": "2025-09-17", "close": 21.43, "volume": 288657.0}, {"date": "2025-09-18", "close": 21.53, "volume": 333849.0}, {"date": "2025-09-19", "close": 21.86, "volume": 839786.0}, {"date": "2025-09-22", "close": 22.1, "volume": 134902.0}, {"date": "2025-09-23", "close": 22.22, "volume": 200917.0}, {"date": "2025-09-24", "close": 22.19, "volume": 200468.0}, {"date": "2025-09-25", "close": 22.17, "volume": 172799.0}, {"date": "2025-09-26", "close": 22.45, "volume": 214549.0}, {"date": "2025-09-29", "close": 22.57, "volume": 182570.0}, {"date": "2025-09-30", "close": 22.5, "volume": 226452.0}, {"date": "2025-10-01", "close": 22.76, "volume": 163447.0}, {"date": "2025-10-02", "close": 23.0, "volume": 282356.0}, {"date": "2025-10-03", "close": 23.05, "volume": 234125.0}, {"date": "2025-10-06", "close": 23.2, "volume": 202138.0}, {"date": "2025-10-07", "close": 23.37, "volume": 270054.0}, {"date": "2025-10-08", "close": 23.03, "volume": 224626.0}, {"date": "2025-10-09", "close": 23.29, "volume": 156880.0}, {"date": "2025-10-10", "close": 23.48, "volume": 103933.0}, {"date": "2025-10-13", "close": 23.13, "volume": 133506.0}, {"date": "2025-10-14", "close": 23.44, "volume": 210635.0}, {"date": "2025-10-15", "close": 23.44, "volume": 189011.0}, {"date": "2025-10-16", "close": 23.31, "volume": 123229.0}, {"date": "2025-10-17", "close": 22.94, "volume": 110552.0}, {"date": "2025-10-20", "close": 22.79, "volume": 214401.0}, {"date": "2025-10-21", "close": 22.8, "volume": 101217.0}, {"date": "2025-10-22", "close": 22.39, "volume": 200596.0}, {"date": "2025-10-23", "close": 22.49, "volume": 139590.0}, {"date": "2025-10-24", "close": 22.53, "volume": 117498.0}, {"date": "2025-10-27", "close": 22.81, "volume": 100810.0}, {"date": "2025-10-28", "close": 22.61, "volume": 143549.0}, {"date": "2025-10-29", "close": 22.53, "volume": 188206.0}, {"date": "2025-10-30", "close": 22.92, "volume": 174656.0}, {"date": "2025-10-31", "close": 23.24, "volume": 235517.0}, {"date": "2025-11-03", "close": 22.95, "volume": 180207.0}, {"date": "2025-11-04", "close": 22.79, "volume": 136662.0}, {"date": "2025-11-05", "close": 22.59, "volume": 172017.0}, {"date": "2025-11-06", "close": 22.44, "volume": 546821.0}, {"date": "2025-11-07", "close": 22.52, "volume": 157916.0}, {"date": "2025-11-10", "close": 25.0, "volume": 449188.0}, {"date": "2025-11-11", "close": 25.77, "volume": 481967.0}, {"date": "2025-11-12", "close": 26.77, "volume": 359651.0}, {"date": "2025-11-13", "close": 26.65, "volume": 510956.0}, {"date": "2025-11-14", "close": 26.97, "volume": 298213.0}, {"date": "2025-11-17", "close": 27.74, "volume": 425725.0}, {"date": "2025-11-18", "close": 26.24, "volume": 419900.0}, {"date": "2025-11-19", "close": 26.15, "volume": 300274.0}, {"date": "2025-11-20", "close": 26.32, "volume": 216602.0}, {"date": "2025-11-21", "close": 25.82, "volume": 167814.0}, {"date": "2025-11-24", "close": 27.06, "volume": 544404.0}, {"date": "2025-11-25", "close": 27.15, "volume": 230844.0}, {"date": "2025-11-26", "close": 27.08, "volume": 219078.0}, {"date": "2025-11-27", "close": 27.1, "volume": 285477.0}, {"date": "2025-11-28", "close": 26.79, "volume": 250233.0}, {"date": "2025-12-01", "close": 26.38, "volume": 221315.0}, {"date": "2025-12-02", "close": 26.42, "volume": 204996.0}, {"date": "2025-12-03", "close": 26.5, "volume": 173171.0}, {"date": "2025-12-04", "close": 25.89, "volume": 131129.0}, {"date": "2025-12-05", "close": 25.95, "volume": 136466.0}, {"date": "2025-12-08", "close": 25.92, "volume": 122773.0}, {"date": "2025-12-09", "close": 26.04, "volume": 158712.0}, {"date": "2025-12-10", "close": 25.38, "volume": 184639.0}, {"date": "2025-12-11", "close": 25.25, "volume": 238719.0}, {"date": "2025-12-12", "close": 26.21, "volume": 267563.0}, {"date": "2025-12-15", "close": 26.99, "volume": 591367.0}, {"date": "2025-12-16", "close": 26.21, "volume": 198554.0}, {"date": "2025-12-17", "close": 26.73, "volume": 236093.0}, {"date": "2025-12-18", "close": 26.24, "volume": 304483.0}, {"date": "2025-12-19", "close": 26.4, "volume": 372768.0}, {"date": "2025-12-22", "close": 27.2, "volume": 157853.0}, {"date": "2025-12-23", "close": 27.13, "volume": 75816.0}, {"date": "2025-12-24", "close": 26.8, "volume": 36490.0}, {"date": "2025-12-29", "close": 26.52, "volume": 84543.0}, {"date": "2025-12-30", "close": 26.71, "volume": 50287.0}, {"date": "2025-12-31", "close": 26.51, "volume": 58940.0}, {"date": "2026-01-02", "close": 26.53, "volume": 64494.0}, {"date": "2026-01-05", "close": 27.0, "volume": 97017.0}, {"date": "2026-01-06", "close": 27.64, "volume": 155516.0}, {"date": "2026-01-07", "close": 26.79, "volume": 158784.0}, {"date": "2026-01-08", "close": 27.37, "volume": 214520.0}, {"date": "2026-01-09", "close": 27.15, "volume": 163937.0}, {"date": "2026-01-12", "close": 28.1, "volume": 210183.0}, {"date": "2026-01-13", "close": 28.58, "volume": 225195.0}, {"date": "2026-01-14", "close": 29.05, "volume": 286234.0}, {"date": "2026-01-15", "close": 29.61, "volume": 160172.0}, {"date": "2026-01-16", "close": 29.99, "volume": 160075.0}, {"date": "2026-01-19", "close": 29.58, "volume": 117964.0}, {"date": "2026-01-20", "close": 29.01, "volume": 123880.0}, {"date": "2026-01-21", "close": 29.57, "volume": 145571.0}, {"date": "2026-01-22", "close": 30.48, "volume": 230210.0}, {"date": "2026-01-23", "close": 29.91, "volume": 272615.0}, {"date": "2026-01-27", "close": 31.07, "volume": 316440.0}, {"date": "2026-01-28", "close": 30.54, "volume": 357110.0}, {"date": "2026-01-29", "close": 30.61, "volume": 714154.0}, {"date": "2026-01-30", "close": 31.14, "volume": 249056.0}, {"date": "2026-02-02", "close": 30.79, "volume": 364367.0}, {"date": "2026-02-03", "close": 31.05, "volume": 324673.0}, {"date": "2026-02-04", "close": 30.91, "volume": 97756.0}, {"date": "2026-02-05", "close": 29.86, "volume": 180169.0}, {"date": "2026-02-06", "close": 28.71, "volume": 222599.0}, {"date": "2026-02-09", "close": 29.57, "volume": 710146.0}, {"date": "2026-02-10", "close": 29.86, "volume": 128184.0}, {"date": "2026-02-11", "close": 30.06, "volume": 138499.0}, {"date": "2026-02-12", "close": 30.28, "volume": 154691.0}, {"date": "2026-02-13", "close": 29.15, "volume": 127580.0}, {"date": "2026-02-16", "close": 29.75, "volume": 191733.0}, {"date": "2026-02-17", "close": 29.57, "volume": 137964.0}, {"date": "2026-02-18", "close": 29.77, "volume": 151811.0}, {"date": "2026-02-19", "close": 30.73, "volume": 206713.0}, {"date": "2026-02-20", "close": 30.5, "volume": 176558.0}, {"date": "2026-02-23", "close": 30.62, "volume": 210354.0}, {"date": "2026-02-24", "close": 32.43, "volume": 693777.0}, {"date": "2026-02-25", "close": 30.68, "volume": 306030.0}, {"date": "2026-02-26", "close": 32.45, "volume": 384040.0}, {"date": "2026-02-27", "close": 32.41, "volume": 282484.0}, {"date": "2026-03-02", "close": 32.61, "volume": 223825.0}, {"date": "2026-03-03", "close": 32.29, "volume": 387679.0}, {"date": "2026-03-04", "close": 31.68, "volume": 237350.0}, {"date": "2026-03-05", "close": 30.22, "volume": 287941.0}, {"date": "2026-03-06", "close": 30.04, "volume": 225226.0}, {"date": "2026-03-09", "close": 28.17, "volume": 286022.0}, {"date": "2026-03-10", "close": 27.79, "volume": 402566.0}, {"date": "2026-03-11", "close": 27.6, "volume": 824327.0}, {"date": "2026-03-12", "close": 27.43, "volume": 423838.0}, {"date": "2026-03-13", "close": 26.89, "volume": 296063.0}, {"date": "2026-03-16", "close": 27.38, "volume": 374332.0}, {"date": "2026-03-17", "close": 27.34, "volume": 390905.0}, {"date": "2026-03-18", "close": 28.02, "volume": 356719.0}, {"date": "2026-03-19", "close": 27.4, "volume": 421731.0}, {"date": "2026-03-20", "close": 27.4, "volume": 676493.0}, {"date": "2026-03-23", "close": 27.18, "volume": 223969.0}, {"date": "2026-03-24", "close": 27.59, "volume": 194579.0}, {"date": "2026-03-25", "close": 28.58, "volume": 233111.0}, {"date": "2026-03-26", "close": 28.63, "volume": 216695.0}, {"date": "2026-03-27", "close": 28.06, "volume": 179136.0}, {"date": "2026-03-30", "close": 27.61, "volume": 201020.0}, {"date": "2026-03-31", "close": 27.26, "volume": 356069.0}, {"date": "2026-04-01", "close": 28.74, "volume": 282220.0}, {"date": "2026-04-02", "close": 28.05, "volume": 230813.0}, {"date": "2026-04-07", "close": 28.37, "volume": 346622.0}, {"date": "2026-04-08", "close": 29.54, "volume": 271443.0}, {"date": "2026-04-09", "close": 29.62, "volume": 130160.0}, {"date": "2026-04-10", "close": 29.24, "volume": 203803.0}, {"date": "2026-04-13", "close": 28.82, "volume": 141535.0}, {"date": "2026-04-14", "close": 28.84, "volume": 266461.0}, {"date": "2026-04-15", "close": 28.38, "volume": 172188.0}, {"date": "2026-04-16", "close": 28.49, "volume": 190745.0}, {"date": "2026-04-17", "close": 28.33, "volume": 123596.0}, {"date": "2026-04-20", "close": 28.71, "volume": 178134.0}, {"date": "2026-04-21", "close": 28.89, "volume": 123253.0}, {"date": "2026-04-22", "close": 29.02, "volume": 195397.0}, {"date": "2026-04-23", "close": 28.97, "volume": 140591.0}, {"date": "2026-04-24", "close": 28.9, "volume": 89102.0}, {"date": "2026-04-27", "close": 28.75, "volume": 78646.0}, {"date": "2026-04-28", "close": 28.88, "volume": 273033.0}, {"date": "2026-04-29", "close": 28.7, "volume": 235903.0}, {"date": "2026-04-30", "close": 27.96, "volume": 282021.0}, {"date": "2026-05-01", "close": 29.05, "volume": 142660.0}, {"date": "2026-05-04", "close": 29.3, "volume": 140568.0}, {"date": "2026-05-05", "close": 29.24, "volume": 176272.0}, {"date": "2026-05-06", "close": 30.12, "volume": 229011.0}, {"date": "2026-05-07", "close": 30.19, "volume": 194397.0}, {"date": "2026-05-08", "close": 29.75, "volume": 152241.0}, {"date": "2026-05-11", "close": 29.41, "volume": 273694.0}, {"date": "2026-05-12", "close": 29.57, "volume": 507389.0}, {"date": "2026-05-13", "close": 29.79, "volume": 331996.0}, {"date": "2026-05-14", "close": 29.79, "volume": 125225.0}, {"date": "2026-05-15", "close": 29.94, "volume": 110689.0}, {"date": "2026-05-18", "close": 29.33, "volume": 155586.0}, {"date": "2026-05-19", "close": 29.82, "volume": 222325.0}, {"date": "2026-05-20", "close": 29.02, "volume": 181175.0}, {"date": "2026-05-21", "close": 29.36, "volume": 102718.0}, {"date": "2026-05-22", "close": 30.03, "volume": 130354.0}, {"date": "2026-05-25", "close": 30.05, "volume": 135422.0}, {"date": "2026-05-26", "close": 30.09, "volume": 140353.0}, {"date": "2026-05-27", "close": 30.73, "volume": 172637.0}, {"date": "2026-05-28", "close": 30.86, "volume": 256845.0}, {"date": "2026-05-29", "close": 31.06, "volume": 359125.0}, {"date": "2026-06-01", "close": 30.76, "volume": 147615.0}, {"date": "2026-06-02", "close": 30.5, "volume": 270509.0}, {"date": "2026-06-03", "close": 30.68, "volume": 226358.0}, {"date": "2026-06-04", "close": 30.71, "volume": 245222.0}, {"date": "2026-06-05", "close": 30.52, "volume": 187446.0}, {"date": "2026-06-09", "close": 30.04, "volume": 190339.0}, {"date": "2026-06-10", "close": 29.36, "volume": 169990.0}, {"date": "2026-06-11", "close": 28.49, "volume": 239376.0}, {"date": "2026-06-12", "close": 28.98, "volume": 149460.0}, {"date": "2026-06-15", "close": 30.59, "volume": 654714.0}, {"date": "2026-06-16", "close": 30.0, "volume": 403178.0}, {"date": "2026-06-17", "close": 30.4, "volume": 195960.0}, {"date": "2026-06-18", "close": 29.3, "volume": 362569.0}, {"date": "2026-06-19", "close": 28.66, "volume": 451181.0}, {"date": "2026-06-22", "close": 29.55, "volume": 212245.0}, {"date": "2026-06-23", "close": 30.12, "volume": 249341.0}, {"date": "2026-06-24", "close": 30.04, "volume": 199873.0}, {"date": "2026-06-25", "close": 30.11, "volume": 183664.0}, {"date": "2026-06-26", "close": 30.58, "volume": 182520.0}, {"date": "2026-06-29", "close": 30.6, "volume": 162799.0}, {"date": "2026-06-30", "close": 30.99, "volume": 207901.0}, {"date": "2026-07-01", "close": 31.18, "volume": 254041.0}, {"date": "2026-07-02", "close": 28.53, "volume": 777287.0}, {"date": "2026-07-03", "close": 28.75, "volume": 155063.0}, {"date": "2026-07-06", "close": 28.2, "volume": 112361.0}, {"date": "2026-07-07", "close": 27.81, "volume": 266674.0}, {"date": "2026-07-08", "close": 27.55, "volume": 279588.0}, {"date": "2026-07-09", "close": 27.94, "volume": 201974.0}, {"date": "2026-07-10", "close": 28.31, "volume": 139691.0}, {"date": "2026-07-13", "close": 27.79, "volume": 194153.0}, {"date": "2026-07-14", "close": 28.22, "volume": 147716.0}, {"date": "2026-07-15", "close": 29.09, "volume": 239671.0}, {"date": "2026-07-16", "close": 29.42, "volume": 243273.0}, {"date": "2026-07-17", "close": 29.15, "volume": 355511.0}, {"date": "2026-07-20", "close": 29.62, "volume": 96657.0}, {"date": "2026-07-21", "close": 29.74, "volume": 174569.0}, {"date": "2026-07-22", "close": 28.96, "volume": 153004.0}, {"date": "2026-07-23", "close": 29.38, "volume": 145545.0}, {"date": "2026-07-24", "close": 29.1, "volume": 119966.0}, {"date": "2026-07-27", "close": 29.3, "volume": 119992.0}, {"date": "2026-07-28", "close": 29.22, "volume": 170176.0}, {"date": "2026-07-29", "close": 28.96, "volume": 220643.0}, {"date": "2026-07-30", "close": 28.49, "volume": 245615.0}, {"date": "2026-07-31", "close": 29.27, "volume": 232263.0}, {"date": "2026-08-03", "close": 29.55, "volume": 126364.0}, {"date": "2026-08-04", "close": 29.98, "volume": 164238.0}, {"date": "2026-08-05", "close": 30.3, "volume": 268630.0}, {"date": "2026-08-06", "close": 30.38, "volume": 165182.0}, {"date": "2026-08-07", "close": 29.95, "volume": 130163.0}, {"date": "2026-08-10", "close": 30.67, "volume": 255048.0}, {"date": "2026-08-11", "close": 31.56, "volume": 227876.0}, {"date": "2026-08-12", "close": 31.77, "volume": 129308.0}, {"date": "2026-08-13", "close": 31.59, "volume": 203436.0}, {"date": "2026-08-14", "close": 31.97, "volume": 142436.0}, {"date": "2026-08-17", "close": 31.25, "volume": 166790.0}, {"date": "2026-08-18", "close": 31.19, "volume": 160490.0}, {"date": "2026-08-19", "close": 31.6, "volume": 179497.0}, {"date": "2026-08-20", "close": 31.78, "volume": 205516.0}, {"date": "2026-08-21", "close": 32.19, "volume": 164064.0}, {"date": "2026-08-24", "close": 32.37, "volume": 200384.0}, {"date": "2026-08-25", "close": 28.5, "volume": 1402021.0}, {"date": "2026-08-26", "close": 28.85, "volume": 626772.0}, {"date": "2026-08-27", "close": 29.1, "volume": 498018.0}, {"date": "2026-08-28", "close": 28.93, "volume": 200106.0}, {"date": "2026-08-31", "close": 28.83, "volume": 306309.0}, {"date": "2026-09-01", "close": 28.78, "volume": 193134.0}, {"date": "2026-09-02", "close": 27.65, "volume": 196547.0}, {"date": "2026-09-03", "close": 28.12, "volume": 336985.0}, {"date": "2026-09-04", "close": 28.4, "volume": 189676.0}, {"date": "2026-09-07", "close": 28.99, "volume": 335350.0}, {"date": "2026-09-08", "close": 29.01, "volume": 172447.0}, {"date": "2026-09-09", "close": 29.32, "volume": 297536.0}, {"date": "2026-09-10", "close": 29.05, "volume": 182652.0}, {"date": "2026-09-11", "close": 28.69, "volume": 145560.0}, {"date": "2026-09-14", "close": 27.93, "volume": 259886.0}, {"date": "2026-09-15", "close": 28.06, "volume": 252656.0}, {"date": "2026-09-16", "close": 28.3, "volume": 255759.0}, {"date": "2026-09-17", "close": 29.1, "volume": 442780.0}, {"date": "2026-09-18", "close": 30.62, "volume": 697090.0}], "refreshing": true}