{"ticker": "PME", "overview": {"name": "Pro Medicus Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PME", "has_prices": true, "as_of": "2026-09-18", "last": 169.57, "prev_close": 169.22, "change": 0.3499999999999943, "change_pct": 0.0020683134381278474, "session_volume": 267429.0, "vwap_5": 167.32543326705922, "vwap_20": 174.7911798973146, "vwap_60": 184.93318836758826, "vwap_250": 170.1322638298306, "high_52w": 266.69, "low_52w": 108.15, "avg_volume_20": 206173.45, "sessions": 400, "market_cap": {"value": 17678407139.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158732", "src": "ASX", "ticker": "PME", "cik": "", "company": "Pro Medicus Limited", "company_raw": "Pro Medicus Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158732", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "ASXSH-03154673", "src": "ASX", "ticker": "PME", "cik": "", "company": "Pro Medicus Limited", "company_raw": "Pro Medicus Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.03% of PME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154673", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "ASX-03136837", "src": "ASX", "ticker": "PME", "cik": "", "company": "Pro Medicus Limited", "company_raw": "PRO Medicus Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PME", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136837", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81589}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "State Street Bank and Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.03, "notice_date": "2026-10-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154673-3A705244", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-25", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kempen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Hupert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deena Shiff", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Glenning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-15", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Kempen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Hupert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Hupert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Sam Hupert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Glenning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-12", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alice Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam Hupert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alice Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alice Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-26", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alice Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-20", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alice Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-16", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alice Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/pme", "needs_ocr": 0}], "directors": [{"name": "Alice Williams", "first_seen": "2022-08-22", "last_seen": "2025-02-14", "status": "current", "notices": 7}, {"name": "Dr Sam Hupert", "first_seen": "2025-09-02", "last_seen": "2025-09-02", "status": "current", "notices": 1}, {"name": "Deena Shiff", "first_seen": "2020-08-23", "last_seen": "2026-02-15", "status": "current", "notices": 2}, {"name": "Anthony Glenning", "first_seen": "2019-11-25", "last_seen": "2026-02-15", "status": "current", "notices": 4}, {"name": "Sam Hupert", "first_seen": "2018-03-19", "last_seen": "2026-02-24", "status": "current", "notices": 10}, {"name": "Peter Kempen", "first_seen": "2022-02-20", "last_seen": "2026-02-24", "status": "current", "notices": 3}, {"name": "Anthony Hall", "first_seen": "2018-03-19", "last_seen": "2026-02-25", "status": "current", "notices": 14}, {"name": "Leigh Farrell", "first_seen": "2019-11-25", "last_seen": "2020-03-17", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154673-3A705244"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152203-3A704788"}, {"date": "2026-10-20", "form": "Progress Report", "title": "PME signs A$43M, 7-year contract with Virtua Health", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150813-3A704547"}, {"date": "2026-10-18", "form": "Progress Report", "title": "PME signs AUD $24M, 7-year contract with Billings Clinic", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149709-3A704348"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "Pro Medicus Ltd - 2026 AGM Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143131-3A703091"}, {"date": "2026-09-22", "form": "Company Administration", "title": "Pro Medicus Ltd Appoints Non-Executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138466-3A702308"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132778-3A701231"}, {"date": "2026-08-20", "form": "Progress Report", "title": "PME signs 7-year, A$25M contract with Valley Health", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123976-3A699376"}, {"date": "2026-08-18", "form": "Periodic Reports", "title": "Annual Report FY26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122283-3A699050"}, {"date": "2026-08-17", "form": "Periodic Reports", "title": "PME FY26 results presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122258-3A699048"}], "performance": {"ticker": "PME", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-10-10", "close": 1.42, "volume": 5528382.0}, {"date": "2000-10-11", "close": 1.37, "volume": 1024184.0}, {"date": "2000-10-12", "close": 1.33, "volume": 805857.0}, {"date": "2000-10-13", "close": 1.25, "volume": 357380.0}, {"date": "2000-10-16", "close": 1.29, "volume": 94381.0}, {"date": "2000-10-17", "close": 1.29, "volume": 130500.0}, {"date": "2000-10-18", "close": 1.32, "volume": 179859.0}, {"date": "2000-10-19", "close": 1.3, "volume": 479500.0}, {"date": "2000-10-20", "close": 1.31, "volume": 54141.0}, {"date": "2000-10-23", "close": 1.26, "volume": 84500.0}, {"date": "2000-10-24", "close": 1.26, "volume": 84901.0}, {"date": "2000-10-25", "close": 1.26, "volume": 60000.0}, {"date": "2000-10-26", "close": 1.3, "volume": 34000.0}, {"date": "2000-10-27", "close": 1.26, "volume": 55400.0}, {"date": "2000-10-30", "close": 1.3, "volume": 31620.0}, {"date": "2000-10-31", "close": 1.26, "volume": 84500.0}, {"date": "2000-11-01", "close": 1.3, "volume": 30100.0}, {"date": "2000-11-02", "close": 1.27, "volume": 13500.0}, {"date": "2000-11-03", "close": 1.28, "volume": 19165.0}, {"date": "2000-11-06", "close": 1.26, "volume": 40200.0}, {"date": "2000-11-07", "close": 1.26, "volume": 32500.0}, {"date": "2000-11-08", "close": 1.26, "volume": 78004.0}, {"date": "2000-11-09", "close": 1.29, "volume": 95500.0}, {"date": "2000-11-10", "close": 1.27, "volume": 50500.0}, {"date": "2000-11-13", "close": 1.27, "volume": 74100.0}, {"date": "2000-11-14", "close": 1.29, "volume": 24000.0}, {"date": "2000-11-15", "close": 1.28, "volume": 83000.0}, {"date": "2000-11-16", "close": 1.27, "volume": 48000.0}, {"date": "2000-11-17", "close": 1.28, "volume": 13000.0}, {"date": "2000-11-20", "close": 1.28, "volume": 45000.0}, {"date": "2000-11-21", "close": 1.27, "volume": 58000.0}, {"date": "2000-11-22", "close": 1.35, "volume": 79000.0}, {"date": "2000-11-23", "close": 1.35, "volume": 55617.0}, {"date": "2000-11-24", "close": 1.42, "volume": 37500.0}, {"date": "2000-11-27", "close": 1.46, "volume": 84783.0}, {"date": "2000-11-28", "close": 1.38, "volume": 40100.0}, {"date": "2000-11-29", "close": 1.4, "volume": 116400.0}, {"date": "2000-11-30", "close": 1.42, "volume": 2163604.0}, {"date": "2000-12-01", "close": 1.4, "volume": 8604.0}, {"date": "2000-12-04", "close": 1.35, "volume": 84396.0}, {"date": "2000-12-05", "close": 1.35, "volume": 54900.0}, {"date": "2000-12-06", "close": 1.4, "volume": 68089.0}, {"date": "2000-12-07", "close": 1.4, "volume": 27810.0}, {"date": "2000-12-08", "close": 1.41, "volume": 68390.0}, {"date": "2000-12-11", "close": 1.41, "volume": 46985.0}, {"date": "2000-12-12", "close": 1.4, "volume": 76425.0}, {"date": "2000-12-13", "close": 1.45, "volume": 56500.0}, {"date": "2000-12-14", "close": 1.42, "volume": 19940.0}, {"date": "2000-12-15", "close": 1.4, "volume": 5435.0}, {"date": "2000-12-18", "close": 1.4, "volume": 6335.0}, {"date": "2000-12-19", "close": 1.46, "volume": 88270.0}, {"date": "2000-12-20", "close": 1.46, "volume": 15500.0}, {"date": "2000-12-21", "close": 1.45, "volume": 34120.0}, {"date": "2000-12-22", "close": 1.45, "volume": 47732.0}, {"date": "2000-12-27", "close": 1.45, "volume": null}, {"date": "2000-12-28", "close": 1.45, "volume": 14310.0}, {"date": "2000-12-29", "close": 1.45, "volume": 310.0}, {"date": "2001-01-02", "close": 1.45, "volume": 15025.0}, {"date": "2001-01-03", "close": 1.45, "volume": 50130.0}, {"date": "2001-01-04", "close": 1.42, "volume": 17125.0}, {"date": "2001-01-05", "close": 1.45, "volume": 18155.0}, {"date": "2001-01-08", "close": 1.45, "volume": 15520.0}, {"date": "2001-01-09", "close": 1.45, "volume": 19185.0}, {"date": "2001-01-10", "close": 1.45, "volume": 65200.0}, {"date": "2001-01-11", "close": 1.45, "volume": 91455.0}, {"date": "2001-01-12", "close": 1.5, "volume": 44595.0}, {"date": "2001-01-15", "close": 1.49, "volume": 5375.0}, {"date": "2001-01-16", "close": 1.5, "volume": 64360.0}, {"date": "2001-01-17", "close": 1.47, "volume": 26440.0}, {"date": "2001-01-18", "close": 1.56, "volume": 39125.0}, {"date": "2001-01-19", "close": 1.5, "volume": 27438.0}, {"date": "2001-01-22", "close": 1.46, "volume": 4260.0}, {"date": "2001-01-23", "close": 1.46, "volume": 2250.0}, {"date": "2001-01-24", "close": 1.45, "volume": 59158.0}, {"date": "2001-01-25", "close": 1.4, "volume": 10000.0}, {"date": "2001-01-29", "close": 1.4, "volume": 15000.0}, {"date": "2001-01-30", "close": 1.5, "volume": 25792.0}, {"date": "2001-01-31", "close": 1.4, "volume": 32500.0}, {"date": "2001-02-01", "close": 1.4, "volume": 3000.0}, {"date": "2001-02-02", "close": 1.4, "volume": 17500.0}, {"date": "2001-02-05", "close": 1.4, "volume": 54228.0}, {"date": "2001-02-06", "close": 1.42, "volume": 31000.0}, {"date": "2001-02-07", "close": 1.41, "volume": 7000.0}, {"date": "2001-02-08", "close": 1.41, "volume": 12000.0}, {"date": "2001-02-09", "close": 1.41, "volume": 4000.0}, {"date": "2001-02-12", "close": 1.4, "volume": 13000.0}, {"date": "2001-02-13", "close": 1.4, "volume": 20500.0}, {"date": "2001-02-14", "close": 1.35, "volume": 4003.0}, {"date": "2001-02-15", "close": 1.35, "volume": 9397.0}, {"date": "2001-02-16", "close": 1.36, "volume": 17250.0}, {"date": "2001-02-19", "close": 1.35, "volume": 64500.0}, {"date": "2001-02-20", "close": 1.35, "volume": 6000.0}, {"date": "2001-02-21", "close": 1.35, "volume": 51853.0}, {"date": "2001-02-22", "close": 1.35, "volume": null}, {"date": "2001-02-23", "close": 1.35, "volume": 30000.0}, {"date": "2001-02-26", "close": 1.35, "volume": 50000.0}, {"date": "2001-02-27", "close": 1.3, "volume": 6000.0}, {"date": "2001-02-28", "close": 1.3, "volume": 61250.0}, {"date": "2001-03-01", "close": 1.3, "volume": 250.0}, {"date": "2001-03-02", "close": 1.3, "volume": null}, {"date": "2001-03-05", "close": 1.15, "volume": 17000.0}, {"date": "2001-03-06", "close": 1.15, "volume": 9750.0}, {"date": "2001-03-07", "close": 1.2, "volume": 21000.0}, {"date": "2001-03-08", "close": 1.16, "volume": 53300.0}, {"date": "2001-03-09", "close": 1.15, "volume": 17500.0}, {"date": "2001-03-12", "close": 1.18, "volume": 16850.0}, {"date": "2001-03-13", "close": 1.15, "volume": 22000.0}, {"date": "2001-03-14", "close": 1.24, "volume": 20400.0}, {"date": "2001-03-15", "close": 1.2, "volume": 16000.0}, {"date": "2001-03-16", "close": 1.24, "volume": 19500.0}, {"date": "2001-03-19", "close": 1.2, "volume": 5500.0}, {"date": "2001-03-20", "close": 1.25, "volume": 20000.0}, {"date": "2001-03-21", "close": 1.25, "volume": 2500.0}, {"date": "2001-03-22", "close": 1.25, "volume": 10000.0}, {"date": "2001-03-23", "close": 1.18, "volume": 10500.0}, {"date": "2001-03-26", "close": 1.15, "volume": 2500.0}, {"date": "2001-03-27", "close": 1.13, "volume": 25000.0}, {"date": "2001-03-28", "close": 1.13, "volume": 7001.0}, {"date": "2001-03-29", "close": 1.15, "volume": 2000.0}, {"date": "2001-03-30", "close": 1.15, "volume": null}, {"date": "2001-04-02", "close": 1.15, "volume": null}, {"date": "2001-04-03", "close": 1.15, "volume": null}, {"date": "2001-04-04", "close": 1.15, "volume": null}, {"date": "2001-04-05", "close": 1.1, "volume": 87726.0}, {"date": "2001-04-06", "close": 1.1, "volume": null}, {"date": "2001-04-09", "close": 1.05, "volume": 26000.0}, {"date": "2001-04-10", "close": 1.0, "volume": 52500.0}, {"date": "2001-04-11", "close": 1.0, "volume": 12500.0}, {"date": "2001-04-12", "close": 1.0, "volume": 30000.0}, {"date": "2001-04-17", "close": 1.0, "volume": null}, {"date": "2001-04-18", "close": 1.2, "volume": 295268.0}, {"date": "2001-04-19", "close": 1.17, "volume": 5029.0}, {"date": "2001-04-20", "close": 1.17, "volume": 8500.0}, {"date": "2001-04-23", "close": 1.08, "volume": 2750.0}, {"date": "2001-04-24", "close": 1.08, "volume": 6449.0}, {"date": "2001-04-26", "close": 1.3, "volume": 71521.0}, {"date": "2001-04-27", "close": 1.25, "volume": 22050.0}, {"date": "2001-04-30", "close": 1.2, "volume": 10000.0}, {"date": "2001-05-01", "close": 1.2, "volume": 22950.0}, {"date": "2001-05-02", "close": 1.2, "volume": 3000.0}, {"date": "2001-05-03", "close": 1.25, "volume": 19000.0}, {"date": "2001-05-04", "close": 1.2, "volume": 6000.0}, {"date": "2001-05-07", "close": 1.2, "volume": 2500.0}, {"date": "2001-05-08", "close": 1.21, "volume": 10500.0}, {"date": "2001-05-09", "close": 1.2, "volume": 6000.0}, {"date": "2001-05-10", "close": 1.2, "volume": 10000.0}, {"date": "2001-05-11", "close": 1.18, "volume": 94950.0}, {"date": "2001-05-14", "close": 1.18, "volume": 7700.0}, {"date": "2001-05-15", "close": 1.18, "volume": null}, {"date": "2001-05-16", "close": 1.13, "volume": 9300.0}, {"date": "2001-05-17", "close": 1.19, "volume": 11900.0}, {"date": "2001-05-18", "close": 1.19, "volume": 58050.0}, {"date": "2001-05-21", "close": 1.2, "volume": 169825.0}, {"date": "2001-05-22", "close": 1.19, "volume": 60000.0}, {"date": "2001-05-23", "close": 1.15, "volume": 21200.0}, {"date": "2001-05-24", "close": 1.15, "volume": 4000.0}, {"date": "2001-05-25", "close": 1.15, "volume": 27500.0}, {"date": "2001-05-28", "close": 1.16, "volume": 11000.0}, {"date": "2001-05-29", "close": 1.19, "volume": 34500.0}, {"date": "2001-05-30", "close": 1.192, "volume": 30000.0}, {"date": "2001-05-31", "close": 1.19, "volume": 145985.0}, {"date": "2001-06-01", "close": 1.19, "volume": 8015.0}, {"date": "2001-06-04", "close": 1.18, "volume": 5000.0}, {"date": "2001-06-05", "close": 1.18, "volume": 71485.0}, {"date": "2001-06-06", "close": 1.19, "volume": 49500.0}, {"date": "2001-06-07", "close": 1.19, "volume": 3000.0}, {"date": "2001-06-08", "close": 1.17, "volume": 27000.0}, {"date": "2001-06-12", "close": 1.18, "volume": 10000.0}, {"date": "2001-06-13", "close": 1.19, "volume": 6000.0}, {"date": "2001-06-14", "close": 1.19, "volume": null}, {"date": "2001-06-15", "close": 1.185, "volume": 3000.0}, {"date": "2001-06-18", "close": 1.17, "volume": 5865.0}, {"date": "2001-06-19", "close": 1.15, "volume": 16000.0}, {"date": "2001-06-20", "close": 1.15, "volume": 7000.0}, {"date": "2001-06-21", "close": 1.0, "volume": 5036510.0}, {"date": "2001-06-22", "close": 1.05, "volume": 32000.0}, {"date": "2001-06-25", "close": 1.0, "volume": 100000.0}, {"date": "2001-06-26", "close": 1.0, "volume": 21500.0}, {"date": "2001-06-27", "close": 0.972, "volume": 92164.0}, {"date": "2001-06-28", "close": 0.972, "volume": null}, {"date": "2001-06-29", "close": 0.95, "volume": 137075.0}, {"date": "2001-07-02", "close": 0.96, "volume": 20300.0}, {"date": "2001-07-03", "close": 0.96, "volume": 10000.0}, {"date": "2001-07-04", "close": 0.95, "volume": 22000.0}, {"date": "2001-07-05", "close": 0.96, "volume": 41500.0}, {"date": "2001-07-06", "close": 0.95, "volume": 21200.0}, {"date": "2001-07-09", "close": 0.96, "volume": 1500.0}, {"date": "2001-07-10", "close": 0.96, "volume": 2600.0}, {"date": "2001-07-11", "close": 0.93, "volume": 19911.0}, {"date": "2001-07-12", "close": 0.94, "volume": 17107.0}, {"date": "2001-07-13", "close": 0.935, "volume": 10000.0}, {"date": "2001-07-16", "close": 0.9, "volume": 14000.0}, {"date": "2001-07-17", "close": 0.9, "volume": 4000.0}, {"date": "2001-07-18", "close": 0.9, "volume": 6500.0}, {"date": "2001-07-19", "close": 0.9, "volume": null}, {"date": "2001-07-20", "close": 0.9, "volume": 29693.0}, {"date": "2001-07-23", "close": 0.9, "volume": null}, {"date": "2001-07-24", "close": 0.9, "volume": null}, {"date": "2001-07-25", "close": 0.89, "volume": 1000.0}, {"date": "2001-07-26", "close": 0.89, "volume": 5467.0}, {"date": "2001-07-27", "close": 0.89, "volume": null}, {"date": "2001-07-30", "close": 0.89, "volume": null}, {"date": "2001-07-31", "close": 0.89, "volume": 5000.0}, {"date": "2001-08-01", "close": 0.89, "volume": null}, {"date": "2001-08-02", "close": 0.89, "volume": null}, {"date": "2001-08-03", "close": 0.88, "volume": 8000.0}, {"date": "2001-08-06", "close": 0.86, "volume": 5000.0}, {"date": "2001-08-07", "close": 0.87, "volume": 1000.0}, {"date": "2001-08-08", "close": 0.88, "volume": 22633.0}, {"date": "2001-08-09", "close": 0.8, "volume": 4000.0}, {"date": "2001-08-10", "close": 0.87, "volume": 13000.0}, {"date": "2001-08-13", "close": 0.8, "volume": 55350.0}, {"date": "2001-08-14", "close": 0.79, "volume": 362970.0}, {"date": "2001-08-15", "close": 0.9, "volume": 94300.0}, {"date": "2001-08-16", "close": 0.95, "volume": 21000.0}, {"date": "2001-08-17", "close": 1.09, "volume": 48100.0}, {"date": "2001-08-20", "close": 1.08, "volume": 7255357.0}, {"date": "2001-08-21", "close": 1.0, "volume": 7361.0}, {"date": "2001-08-22", "close": 1.0, "volume": 27739.0}, {"date": "2001-08-23", "close": 1.0, "volume": 10000.0}, {"date": "2001-08-24", "close": 1.0, "volume": 761.0}, {"date": "2001-08-27", "close": 0.95, "volume": 23352.0}, {"date": "2001-08-28", "close": 0.93, "volume": 2778.0}, {"date": "2001-08-29", "close": 0.91, "volume": 9752.0}, {"date": "2001-08-30", "close": 0.95, "volume": 5248.0}, {"date": "2001-08-31", "close": 0.9, "volume": 10000.0}, {"date": "2001-09-03", "close": 1.0, "volume": 43561.0}, {"date": "2001-09-04", "close": 1.0, "volume": 12569.0}, {"date": "2001-09-05", "close": 1.0, "volume": 24431.0}, {"date": "2001-09-06", "close": 0.99, "volume": 22569.0}, {"date": "2001-09-10", "close": 0.97, "volume": 39500.0}, {"date": "2001-09-11", "close": 1.0, "volume": 7880.0}, {"date": "2001-09-12", "close": 1.0, "volume": 16429.0}, {"date": "2001-09-13", "close": 1.0, "volume": null}, {"date": "2001-09-14", "close": 0.92, "volume": 11861.0}, {"date": "2001-09-17", "close": 0.9, "volume": 39861.0}, {"date": "2001-09-18", "close": 0.9, "volume": 30139.0}, {"date": "2001-09-19", "close": 0.89, "volume": 12700.0}, {"date": "2001-09-20", "close": 0.9, "volume": 30050.0}, {"date": "2001-09-21", "close": 0.9, "volume": 4000.0}, {"date": "2001-09-24", "close": 0.9, "volume": null}, {"date": "2001-09-25", "close": 0.9, "volume": 7300.0}, {"date": "2001-09-26", "close": 0.9, "volume": null}, {"date": "2001-09-27", "close": 0.9, "volume": 5000.0}, {"date": "2001-09-28", "close": 0.9, "volume": null}, {"date": "2001-10-01", "close": 0.9, "volume": 3000.0}, {"date": "2001-10-02", "close": 0.88, "volume": 4000.0}, {"date": "2001-10-03", "close": 0.85, "volume": 1335.0}, {"date": "2001-10-04", "close": 0.85, "volume": null}, {"date": "2001-10-05", "close": 0.87, "volume": 6000.0}, {"date": "2001-10-08", "close": 0.87, "volume": null}, {"date": "2001-10-11", "close": 0.87, "volume": 250.0}, {"date": "2001-10-12", "close": 0.85, "volume": 31250.0}, {"date": "2001-10-17", "close": 0.85, "volume": 24000.0}, {"date": "2001-10-19", "close": 0.86, "volume": 2000.0}, {"date": "2001-10-22", "close": 0.86, "volume": 3000.0}, {"date": "2001-10-24", "close": 0.88, "volume": 7500.0}, {"date": "2001-10-25", "close": 0.89, "volume": 2000.0}, {"date": "2001-10-26", "close": 0.94, "volume": 5000.0}, {"date": "2001-10-29", "close": 1.1, "volume": 39161.0}, {"date": "2001-10-30", "close": 1.2, "volume": 34100.0}, {"date": "2001-11-01", "close": 1.18, "volume": 12318.0}, {"date": "2001-11-02", "close": 1.16, "volume": 15000.0}, {"date": "2001-11-05", "close": 1.16, "volume": 700.0}, {"date": "2001-11-06", "close": 1.16, "volume": 3700.0}, {"date": "2001-11-07", "close": 1.15, "volume": 5000.0}, {"date": "2001-11-08", "close": 1.18, "volume": 12800.0}, {"date": "2001-11-09", "close": 1.17, "volume": 3500.0}, {"date": "2001-11-12", "close": 1.18, "volume": 21000.0}, {"date": "2001-11-13", "close": 1.18, "volume": 5017.0}, {"date": "2001-11-14", "close": 1.2, "volume": 22300.0}, {"date": "2001-11-15", "close": 1.22, "volume": 185777.0}, {"date": "2001-11-16", "close": 1.22, "volume": 45897.0}, {"date": "2001-11-19", "close": 1.22, "volume": 9957.0}, {"date": "2001-11-20", "close": 1.22, "volume": 10639.0}, {"date": "2001-11-21", "close": 1.22, "volume": 43700.0}, {"date": "2001-11-22", "close": 1.22, "volume": 10598.0}, {"date": "2001-11-23", "close": 1.3, "volume": 39000.0}, {"date": "2001-11-26", "close": 1.25, "volume": 37139.0}, {"date": "2001-11-27", "close": 1.2, "volume": 71125.0}, {"date": "2001-11-28", "close": 1.23, "volume": 9907.0}, {"date": "2001-11-29", "close": 1.18, "volume": 148999.0}, {"date": "2001-11-30", "close": 1.15, "volume": 74380.0}, {"date": "2001-12-03", "close": 1.15, "volume": 11720.0}, {"date": "2001-12-04", "close": 1.07, "volume": 5500.0}, {"date": "2001-12-05", "close": 1.08, "volume": 79020.0}, {"date": "2001-12-06", "close": 1.07, "volume": 25490.0}, {"date": "2001-12-07", "close": 1.06, "volume": 58220.0}, {"date": "2001-12-10", "close": 1.08, "volume": 20000.0}, {"date": "2001-12-12", "close": 1.15, "volume": 5275.0}, {"date": "2001-12-13", "close": 1.16, "volume": 7000.0}, {"date": "2001-12-14", "close": 1.14, "volume": 3920.0}, {"date": "2001-12-17", "close": 1.18, "volume": 28650.0}, {"date": "2001-12-18", "close": 1.18, "volume": 18435.0}, {"date": "2001-12-19", "close": 1.25, "volume": 69400.0}, {"date": "2001-12-20", "close": 1.2, "volume": 93645.0}, {"date": "2001-12-21", "close": 1.2, "volume": 1800.0}, {"date": "2001-12-24", "close": 1.25, "volume": 16350.0}, {"date": "2001-12-27", "close": 1.25, "volume": 12000.0}, {"date": "2001-12-28", "close": 1.27, "volume": 9050.0}, {"date": "2001-12-31", "close": 1.27, "volume": 13845.0}, {"date": "2002-01-02", "close": 1.29, "volume": 27330.0}, {"date": "2002-01-03", "close": 1.3, "volume": 9980.0}, {"date": "2002-01-04", "close": 1.29, "volume": 25200.0}, {"date": "2002-01-07", "close": 1.3, "volume": 33000.0}, {"date": "2002-01-08", "close": 1.32, "volume": 57800.0}, {"date": "2002-01-09", "close": 1.35, "volume": 49535.0}, {"date": "2002-01-10", "close": 1.33, "volume": 36065.0}, {"date": "2002-01-11", "close": 1.32, "volume": 17667.0}, {"date": "2002-01-14", "close": 1.361, "volume": 15497.0}, {"date": "2002-01-15", "close": 1.31, "volume": 16052.0}, {"date": "2002-01-16", "close": 1.3, "volume": 9275.0}, {"date": "2002-01-17", "close": 1.32, "volume": 12000.0}, {"date": "2002-01-18", "close": 1.3, "volume": 10600.0}, {"date": "2002-01-21", "close": 1.33, "volume": 15000.0}, {"date": "2002-01-22", "close": 1.35, "volume": 41700.0}, {"date": "2002-01-23", "close": 1.33, "volume": 4000.0}, {"date": "2002-01-24", "close": 1.35, "volume": 8500.0}, {"date": "2002-01-25", "close": 1.31, "volume": 22600.0}, {"date": "2002-01-29", "close": 1.34, "volume": 9740.0}, {"date": "2002-01-30", "close": 1.36, "volume": 13500.0}, {"date": "2002-01-31", "close": 1.36, "volume": 9400.0}, {"date": "2002-02-01", "close": 1.35, "volume": 14550.0}, {"date": "2002-02-04", "close": 1.43, "volume": 64392.0}, {"date": "2002-02-05", "close": 1.45, "volume": 30000.0}, {"date": "2002-02-06", "close": 1.4, "volume": 34400.0}, {"date": "2002-02-07", "close": 1.45, "volume": 68070.0}, {"date": "2002-02-08", "close": 1.45, "volume": 33000.0}, {"date": "2002-02-11", "close": 1.46, "volume": 14558.0}, {"date": "2002-02-12", "close": 1.45, "volume": 18048.0}, {"date": "2002-02-13", "close": 1.43, "volume": 8275.0}, {"date": "2002-02-14", "close": 1.45, "volume": 49637.0}, {"date": "2002-02-15", "close": 1.5, "volume": 79763.0}, {"date": "2002-02-18", "close": 1.45, "volume": 13800.0}, {"date": "2002-02-19", "close": 1.5, "volume": 24600.0}, {"date": "2002-02-20", "close": 1.5, "volume": 2000.0}, {"date": "2002-02-21", "close": 1.5, "volume": 16500.0}, {"date": "2002-02-22", "close": 1.49, "volume": 16650.0}, {"date": "2002-02-25", "close": 1.49, "volume": 2190.0}, {"date": "2002-02-26", "close": 1.5, "volume": 44776.0}, {"date": "2002-02-27", "close": 1.45, "volume": 14000.0}, {"date": "2002-02-28", "close": 1.4, "volume": 38750.0}, {"date": "2002-03-01", "close": 1.39, "volume": 9900.0}, {"date": "2002-03-04", "close": 1.37, "volume": 14715.0}, {"date": "2002-03-05", "close": 1.35, "volume": 20760.0}, {"date": "2002-03-06", "close": 1.31, "volume": 15290.0}, {"date": "2002-03-07", "close": 1.49, "volume": 52620.0}, {"date": "2002-03-08", "close": 1.4, "volume": 17300.0}, {"date": "2002-03-11", "close": 1.42, "volume": 7500.0}, {"date": "2002-03-12", "close": 1.45, "volume": 13500.0}, {"date": "2002-03-13", "close": 1.4, "volume": 36500.0}, {"date": "2002-03-14", "close": 1.43, "volume": 10500.0}, {"date": "2002-03-15", "close": 1.42, "volume": 8000.0}, {"date": "2002-03-18", "close": 1.4, "volume": 10071.0}, {"date": "2002-03-19", "close": 1.36, "volume": 5600.0}, {"date": "2002-03-20", "close": 1.32, "volume": 3000.0}, {"date": "2002-03-22", "close": 1.35, "volume": 28827.0}, {"date": "2002-03-25", "close": 1.39, "volume": 14000.0}, {"date": "2002-03-26", "close": 1.3, "volume": 20827.0}, {"date": "2002-03-27", "close": 1.35, "volume": 14200.0}, {"date": "2002-03-28", "close": 1.35, "volume": 7800.0}, {"date": "2002-04-02", "close": 1.35, "volume": 37629.0}, {"date": "2002-04-03", "close": 1.35, "volume": 33129.0}, {"date": "2002-04-04", "close": 1.35, "volume": 13000.0}, {"date": "2002-04-05", "close": 1.33, "volume": 22307.0}, {"date": "2002-04-08", "close": 1.26, "volume": 8000.0}, {"date": "2002-04-10", "close": 1.26, "volume": 6000.0}, {"date": "2002-04-11", "close": 1.18, "volume": 24728.0}, {"date": "2002-04-12", "close": 1.2, "volume": 13650.0}, {"date": "2002-04-15", "close": 1.25, "volume": 8551.0}, {"date": "2002-04-16", "close": 1.25, "volume": 2999.0}, {"date": "2002-04-18", "close": 1.21, "volume": 8501.0}, {"date": "2002-04-19", "close": 1.25, "volume": 8000.0}, {"date": "2002-04-22", "close": 1.2, "volume": 17400.0}, {"date": "2002-04-23", "close": 1.2, "volume": 10000.0}, {"date": "2002-04-24", "close": 1.11, "volume": 80628.0}, {"date": "2002-04-26", "close": 1.1, "volume": 22000.0}, {"date": "2002-04-29", "close": 1.1, "volume": 50300.0}, {"date": "2002-04-30", "close": 1.08, "volume": 27500.0}, {"date": "2002-05-01", "close": 1.07, "volume": 18100.0}, {"date": "2002-05-02", "close": 1.0, "volume": 15750.0}, {"date": "2002-05-03", "close": 0.94, "volume": 49950.0}, {"date": "2002-05-06", "close": 1.0, "volume": 28000.0}, {"date": "2002-05-07", "close": 0.98, "volume": 19200.0}, {"date": "2002-05-08", "close": 1.0, "volume": 5000.0}, {"date": "2002-05-09", "close": 1.0, "volume": 31000.0}, {"date": "2002-05-10", "close": 1.01, "volume": 1500.0}, {"date": "2002-05-13", "close": 1.07, "volume": 4000.0}, {"date": "2002-05-14", "close": 1.08, "volume": 15000.0}, {"date": "2002-05-20", "close": 1.16, "volume": 16040.0}, {"date": "2002-05-21", "close": 1.04, "volume": 12100.0}, {"date": "2002-05-28", "close": 1.12, "volume": 5000.0}, {"date": "2002-05-29", "close": 1.08, "volume": 5000.0}, {"date": "2002-05-30", "close": 1.08, "volume": 22000.0}, {"date": "2002-05-31", "close": 1.05, "volume": 4000.0}, {"date": "2002-06-03", "close": 1.03, "volume": 1000.0}, {"date": "2002-06-04", "close": 1.0, "volume": 25500.0}, {"date": "2002-06-06", "close": 0.99, "volume": 15200.0}, {"date": "2002-06-07", "close": 0.97, "volume": 10500.0}, {"date": "2002-06-11", "close": 0.94, "volume": 41832.0}, {"date": "2002-06-12", "close": 0.9, "volume": 42800.0}, {"date": "2002-06-13", "close": 0.9, "volume": 2500.0}, {"date": "2002-06-14", "close": 0.9, "volume": 1000.0}, {"date": "2002-06-17", "close": 0.85, "volume": 59275.0}, {"date": "2002-06-18", "close": 0.82, "volume": 26600.0}, {"date": "2002-06-19", "close": 0.8, "volume": 53083.0}, {"date": "2002-06-20", "close": 0.77, "volume": 73000.0}, {"date": "2002-06-21", "close": 0.8, "volume": 5000.0}, {"date": "2002-06-24", "close": 0.82, "volume": 29848.0}, {"date": "2002-06-25", "close": 0.84, "volume": 26000.0}, {"date": "2002-06-26", "close": 0.81, "volume": 62900.0}, {"date": "2002-06-27", "close": 0.82, "volume": 32804.0}, {"date": "2002-06-28", "close": 0.81, "volume": 49000.0}, {"date": "2002-07-01", "close": 0.86, "volume": 4000.0}, {"date": "2002-07-03", "close": 0.95, "volume": 5000.0}, {"date": "2002-07-04", "close": 0.94, "volume": 7000.0}, {"date": "2002-07-05", "close": 0.92, "volume": 4500.0}, {"date": "2002-07-08", "close": 0.99, "volume": 2000.0}, {"date": "2002-07-09", "close": 0.95, "volume": 2110.0}, {"date": "2002-07-10", "close": 0.94, "volume": 32590.0}, {"date": "2002-07-11", "close": 0.94, "volume": 2110.0}, {"date": "2002-07-12", "close": 0.95, "volume": 20800.0}, {"date": "2002-07-15", "close": 0.95, "volume": 13600.0}, {"date": "2002-07-16", "close": 0.95, "volume": 30540.0}, {"date": "2002-07-17", "close": 0.93, "volume": 49194.0}, {"date": "2002-07-18", "close": 0.91, "volume": 6000.0}, {"date": "2002-07-19", "close": 0.89, "volume": 8100.0}, {"date": "2002-07-22", "close": 0.85, "volume": 42800.0}, {"date": "2002-07-23", "close": 0.93, "volume": 64364.0}, {"date": "2002-07-24", "close": 0.93, "volume": 90850.0}, {"date": "2002-07-25", "close": 0.95, "volume": 8000.0}, {"date": "2002-07-26", "close": 1.07, "volume": 60500.0}, {"date": "2002-07-29", "close": 1.06, "volume": 30598.0}, {"date": "2002-07-30", "close": 1.0, "volume": 28100.0}, {"date": "2002-07-31", "close": 0.96, "volume": 27530.0}, {"date": "2002-08-01", "close": 0.98, "volume": 3000.0}, {"date": "2002-08-05", "close": 1.0, "volume": 14300.0}, {"date": "2002-08-06", "close": 1.01, "volume": 1000.0}, {"date": "2002-08-07", "close": 1.0, "volume": 3200.0}, {"date": "2002-08-08", "close": 0.96, "volume": 3800.0}, {"date": "2002-08-09", "close": 0.97, "volume": 3000.0}, {"date": "2002-08-12", "close": 0.9, "volume": 32258.0}, {"date": "2002-08-13", "close": 0.91, "volume": 4710.0}, {"date": "2002-08-16", "close": 1.0, "volume": 11000.0}, {"date": "2002-08-19", "close": 1.02, "volume": 19815.0}, {"date": "2002-08-20", "close": 1.03, "volume": 20000.0}, {"date": "2002-08-21", "close": 1.06, "volume": 27095.0}, {"date": "2002-08-22", "close": 1.1, "volume": 14400.0}, {"date": "2002-08-23", "close": 1.14, "volume": 28100.0}, {"date": "2002-08-26", "close": 1.22, "volume": 21200.0}, {"date": "2002-08-27", "close": 1.16, "volume": 10900.0}, {"date": "2002-08-28", "close": 1.15, "volume": 10500.0}, {"date": "2002-08-29", "close": 1.13, "volume": 7675.0}, {"date": "2002-08-30", "close": 1.15, "volume": 6100.0}, {"date": "2002-09-02", "close": 1.08, "volume": 10500.0}, {"date": "2002-09-03", "close": 1.0, "volume": 38555.0}, {"date": "2002-09-04", "close": 0.95, "volume": 1000.0}, {"date": "2002-09-05", "close": 1.0, "volume": 61945.0}, {"date": "2002-09-06", "close": 1.08, "volume": 25550.0}, {"date": "2002-09-09", "close": 1.05, "volume": 36750.0}, {"date": "2002-09-10", "close": 0.99, "volume": 24025.0}, {"date": "2002-09-11", "close": 1.05, "volume": 22000.0}, {"date": "2002-09-12", "close": 0.99, "volume": 5000.0}, {"date": "2002-09-13", "close": 0.99, "volume": 5000.0}, {"date": "2002-09-17", "close": 0.97, "volume": 20000.0}, {"date": "2002-09-19", "close": 0.93, "volume": 8050.0}, {"date": "2002-09-20", "close": 0.91, "volume": 11650.0}, {"date": "2002-09-23", "close": 0.88, "volume": 11500.0}, {"date": "2002-09-24", "close": 0.88, "volume": 16270.0}, {"date": "2002-09-25", "close": 0.88, "volume": 10900.0}, {"date": "2002-09-27", "close": 0.91, "volume": 30480.0}, {"date": "2002-09-30", "close": 0.89, "volume": 6000.0}, {"date": "2002-10-01", "close": 0.9, "volume": 34600.0}, {"date": "2002-10-02", "close": 0.95, "volume": 500.0}, {"date": "2002-10-03", "close": 1.03, "volume": 7000.0}, {"date": "2002-10-04", "close": 1.0, "volume": 10300.0}, {"date": "2002-10-09", "close": 1.0, "volume": 3500.0}, {"date": "2002-10-10", "close": 0.95, "volume": 10000.0}, {"date": "2002-10-11", "close": 0.94, "volume": 8000.0}, {"date": "2002-10-14", "close": 0.94, "volume": 1000.0}, {"date": "2002-10-15", "close": 0.94, "volume": 6402.0}, {"date": "2002-10-18", "close": 0.96, "volume": 3.0}, {"date": "2002-10-22", "close": 0.96, "volume": 5000.0}, {"date": "2002-10-23", "close": 1.0, "volume": 16700.0}, {"date": "2002-10-25", "close": 0.99, "volume": 15510.0}, {"date": "2002-10-28", "close": 0.98, "volume": 16660.0}, {"date": "2002-10-29", "close": 0.98, "volume": 4840.0}, {"date": "2002-10-30", "close": 0.98, "volume": 8100.0}, {"date": "2002-10-31", "close": 0.99, "volume": 5000.0}, {"date": "2002-11-01", "close": 1.05, "volume": 52500.0}, {"date": "2002-11-04", "close": 1.07, "volume": 15000.0}, {"date": "2002-11-06", "close": 1.07, "volume": 10300.0}, {"date": "2002-11-07", "close": 1.07, "volume": 500.0}, {"date": "2002-11-11", "close": 1.0, "volume": 20000.0}, {"date": "2002-11-12", "close": 1.0, "volume": 2500.0}, {"date": "2002-11-13", "close": 1.0, "volume": 3000.0}, {"date": "2002-11-14", "close": 0.99, "volume": 10000.0}, {"date": "2002-11-18", "close": 1.0, "volume": 5000.0}, {"date": "2002-11-19", "close": 0.97, "volume": 3700.0}, {"date": "2002-11-20", "close": 0.95, "volume": 5000.0}, {"date": "2002-11-21", "close": 0.95, "volume": 1000.0}, {"date": "2002-11-22", "close": 0.95, "volume": 18900.0}, {"date": "2002-11-26", "close": 0.89, "volume": 41220.0}, {"date": "2002-11-27", "close": 0.89, "volume": 1680.0}, {"date": "2002-11-28", "close": 0.99, "volume": 60200.0}, {"date": "2002-12-02", "close": 1.0, "volume": 22900.0}, {"date": "2002-12-05", "close": 1.03, "volume": 7000.0}, {"date": "2002-12-06", "close": 1.04, "volume": 16500.0}, {"date": "2002-12-13", "close": 1.02, "volume": 1386.0}, {"date": "2002-12-16", "close": 1.0, "volume": 1500.0}, {"date": "2002-12-17", "close": 1.04, "volume": 10714.0}, {"date": "2002-12-19", "close": 1.02, "volume": 3000.0}, {"date": "2002-12-20", "close": 1.02, "volume": 1100.0}, {"date": "2002-12-23", "close": 1.02, "volume": 900.0}, {"date": "2002-12-24", "close": 1.02, "volume": 600.0}, {"date": "2002-12-31", "close": 1.05, "volume": 10000.0}, {"date": "2003-01-02", "close": 1.05, "volume": 20000.0}, {"date": "2003-01-03", "close": 1.05, "volume": 3600.0}, {"date": "2003-01-06", "close": 1.05, "volume": 30000.0}, {"date": "2003-01-07", "close": 1.05, "volume": 1000.0}, {"date": "2003-01-08", "close": 1.05, "volume": 3000.0}, {"date": "2003-01-10", "close": 1.05, "volume": 1800.0}, {"date": "2003-01-13", "close": 1.03, "volume": 7200.0}, {"date": "2003-01-14", "close": 1.03, "volume": 2000.0}, {"date": "2003-01-15", "close": 1.03, "volume": 6000.0}, {"date": "2003-01-16", "close": 1.0, "volume": 11600.0}, {"date": "2003-01-20", "close": 1.03, "volume": 26000.0}, {"date": "2003-01-21", "close": 1.03, "volume": 6400.0}, {"date": "2003-01-22", "close": 1.03, "volume": 10000.0}, {"date": "2003-01-29", "close": 1.0, "volume": 9000.0}, {"date": "2003-01-30", "close": 0.98, "volume": 9400.0}, {"date": "2003-01-31", "close": 0.96, "volume": 7000.0}, {"date": "2003-02-03", "close": 0.96, "volume": 4500.0}, {"date": "2003-02-05", "close": 0.95, "volume": 38500.0}, {"date": "2003-02-06", "close": 0.98, "volume": 1975.0}, {"date": "2003-02-10", "close": 0.93, "volume": 1000.0}, {"date": "2003-02-14", "close": 0.9, "volume": 20100.0}, {"date": "2003-02-17", "close": 0.9, "volume": 4000.0}, {"date": "2003-02-18", "close": 0.9, "volume": 500.0}, {"date": "2003-02-19", "close": 0.9, "volume": 200.0}, {"date": "2003-02-20", "close": 0.87, "volume": 426.0}, {"date": "2003-02-21", "close": 0.88, "volume": 8775.0}, {"date": "2003-02-24", "close": 0.88, "volume": 7200.0}, {"date": "2003-02-25", "close": 0.87, "volume": 7000.0}, {"date": "2003-02-26", "close": 0.9, "volume": 7820.0}, {"date": "2003-02-27", "close": 0.9, "volume": 9423.0}, {"date": "2003-02-28", "close": 0.89, "volume": 9000.0}, {"date": "2003-03-03", "close": 0.83, "volume": 17155.0}, {"date": "2003-03-04", "close": 0.83, "volume": 8000.0}, {"date": "2003-03-05", "close": 0.82, "volume": 5800.0}, {"date": "2003-03-07", "close": 0.8, "volume": 20925.0}, {"date": "2003-03-10", "close": 0.8, "volume": 14739.0}, {"date": "2003-03-11", "close": 0.72, "volume": 7000.0}, {"date": "2003-03-12", "close": 0.73, "volume": 2000.0}, {"date": "2003-03-13", "close": 0.78, "volume": 1000.0}, {"date": "2003-03-14", "close": 0.8, "volume": 27105.0}, {"date": "2003-03-17", "close": 0.85, "volume": 5000.0}, {"date": "2003-03-18", "close": 0.87, "volume": 1000.0}, {"date": "2003-03-19", "close": 0.83, "volume": 3377.0}, {"date": "2003-03-20", "close": 0.8, "volume": 18800.0}, {"date": "2003-03-21", "close": 0.86, "volume": 12000.0}, {"date": "2003-03-26", "close": 0.86, "volume": 5000.0}, {"date": "2003-03-27", "close": 0.83, "volume": 2428.0}, {"date": "2003-03-31", "close": 0.84, "volume": 12000.0}, {"date": "2003-04-03", "close": 0.84, "volume": 2500.0}, {"date": "2003-04-04", "close": 0.87, "volume": 10199.0}, {"date": "2003-04-09", "close": 0.85, "volume": 4739.0}, {"date": "2003-04-10", "close": 0.87, "volume": 550.0}, {"date": "2003-04-11", "close": 0.85, "volume": 4275.0}, {"date": "2003-04-17", "close": 0.87, "volume": 2000.0}, {"date": "2003-04-22", "close": 0.92, "volume": 17901.0}, {"date": "2003-04-23", "close": 0.87, "volume": 10070.0}, {"date": "2003-04-28", "close": 0.93, "volume": 11000.0}, {"date": "2003-04-29", "close": 0.98, "volume": 2000.0}, {"date": "2003-05-01", "close": 1.0, "volume": 6500.0}, {"date": "2003-05-02", "close": 0.97, "volume": 5915.0}, {"date": "2003-05-05", "close": 0.97, "volume": 26000.0}, {"date": "2003-05-08", "close": 0.94, "volume": 1000.0}, {"date": "2003-05-09", "close": 0.94, "volume": 3000.0}, {"date": "2003-05-12", "close": 0.9, "volume": 6435.0}, {"date": "2003-05-14", "close": 0.94, "volume": 11250.0}, {"date": "2003-05-16", "close": 0.92, "volume": 7200.0}, {"date": "2003-05-19", "close": 0.94, "volume": 13000.0}, {"date": "2003-05-20", "close": 0.9, "volume": 4000.0}, {"date": "2003-05-21", "close": 0.9, "volume": 3000.0}, {"date": "2003-05-22", "close": 0.9, "volume": 21226.0}, {"date": "2003-05-23", "close": 0.9, "volume": 365.0}, {"date": "2003-05-26", "close": 0.87, "volume": 17430.0}, {"date": "2003-05-27", "close": 0.86, "volume": 570.0}, {"date": "2003-05-28", "close": 0.86, "volume": 3000.0}, {"date": "2003-05-29", "close": 0.9, "volume": 2635.0}, {"date": "2003-05-30", "close": 0.92, "volume": 1000.0}, {"date": "2003-06-02", "close": 0.9, "volume": 6865.0}, {"date": "2003-06-03", "close": 0.87, "volume": 5000.0}, {"date": "2003-06-04", "close": 0.89, "volume": 135.0}, {"date": "2003-06-05", "close": 0.89, "volume": 5300.0}, {"date": "2003-06-06", "close": 0.88, "volume": 7515.0}, {"date": "2003-06-10", "close": 0.88, "volume": 3450.0}, {"date": "2003-06-11", "close": 0.86, "volume": 24600.0}, {"date": "2003-06-12", "close": 0.87, "volume": 14500.0}, {"date": "2003-06-13", "close": 0.92, "volume": 10000.0}, {"date": "2003-06-16", "close": 0.93, "volume": 9700.0}, {"date": "2003-06-17", "close": 0.93, "volume": 28484.0}, {"date": "2003-06-18", "close": 0.93, "volume": 18754.0}, {"date": "2003-06-19", "close": 0.91, "volume": 15862.0}, {"date": "2003-06-20", "close": 0.89, "volume": 8000.0}, {"date": "2003-06-23", "close": 0.86, "volume": 72828.0}, {"date": "2003-06-24", "close": 0.8, "volume": 1498577.0}, {"date": "2003-06-25", "close": 0.83, "volume": 78744.0}, {"date": "2003-06-26", "close": 0.84, "volume": 1500.0}, {"date": "2003-06-27", "close": 0.84, "volume": 18000.0}, {"date": "2003-06-30", "close": 0.84, "volume": 5734.0}, {"date": "2003-07-01", "close": 0.88, "volume": 28500.0}, {"date": "2003-07-02", "close": 0.88, "volume": 42432.0}, {"date": "2003-07-03", "close": 0.86, "volume": 37509.0}, {"date": "2003-07-04", "close": 0.87, "volume": 19631.0}, {"date": "2003-07-07", "close": 0.88, "volume": 21462.0}, {"date": "2003-07-08", "close": 0.88, "volume": 17010.0}, {"date": "2003-07-09", "close": 0.85, "volume": 13000.0}, {"date": "2003-07-10", "close": 0.88, "volume": 4800.0}, {"date": "2003-07-11", "close": 0.88, "volume": 5000.0}, {"date": "2003-07-14", "close": 0.9, "volume": 72064.0}, {"date": "2003-07-15", "close": 0.9, "volume": 58289.0}, {"date": "2003-07-16", "close": 0.88, "volume": 77566.0}, {"date": "2003-07-17", "close": 0.88, "volume": 26618.0}, {"date": "2003-07-18", "close": 0.87, "volume": 26984.0}, {"date": "2003-07-21", "close": 0.87, "volume": 37600.0}, {"date": "2003-07-22", "close": 0.88, "volume": 20984.0}, {"date": "2003-07-23", "close": 0.88, "volume": 27275.0}, {"date": "2003-07-24", "close": 0.88, "volume": 8200.0}, {"date": "2003-07-25", "close": 0.87, "volume": 4500.0}, {"date": "2003-07-28", "close": 0.87, "volume": 27600.0}, {"date": "2003-07-29", "close": 0.88, "volume": 16000.0}, {"date": "2003-07-30", "close": 0.87, "volume": 26957.0}, {"date": "2003-07-31", "close": 0.87, "volume": 59775.0}, {"date": "2003-08-01", "close": 0.88, "volume": 10984.0}, {"date": "2003-08-04", "close": 0.86, "volume": 68308.0}, {"date": "2003-08-05", "close": 0.87, "volume": 5000.0}, {"date": "2003-08-06", "close": 0.89, "volume": 21093.0}, {"date": "2003-08-07", "close": 0.92, "volume": 50218.0}, {"date": "2003-08-08", "close": 0.91, "volume": 73004.0}, {"date": "2003-08-11", "close": 0.91, "volume": 20049.0}, {"date": "2003-08-12", "close": 0.93, "volume": 137021.0}, {"date": "2003-08-13", "close": 0.93, "volume": 27936.0}, {"date": "2003-08-14", "close": 0.93, "volume": 24150.0}, {"date": "2003-08-15", "close": 0.92, "volume": 29207.0}, {"date": "2003-08-18", "close": 0.92, "volume": 8556.0}, {"date": "2003-08-19", "close": 0.89, "volume": 116283.0}, {"date": "2003-08-20", "close": 0.86, "volume": 56242.0}, {"date": "2003-08-21", "close": 0.84, "volume": 30070.0}, {"date": "2003-08-22", "close": 0.88, "volume": 27327.0}, {"date": "2003-08-25", "close": 0.87, "volume": 82329.0}, {"date": "2003-08-26", "close": 0.88, "volume": 128050.0}, {"date": "2003-08-27", "close": 0.88, "volume": 8572.0}, {"date": "2003-08-28", "close": 0.88, "volume": 10230.0}, {"date": "2003-08-29", "close": 0.88, "volume": 10042.0}, {"date": "2003-09-01", "close": 0.86, "volume": 5000.0}, {"date": "2003-09-02", "close": 0.87, "volume": 20522.0}, {"date": "2003-09-03", "close": 0.86, "volume": 66280.0}, {"date": "2003-09-04", "close": 0.83, "volume": 81509.0}, {"date": "2003-09-05", "close": 0.84, "volume": 237091.0}, {"date": "2003-09-08", "close": 0.83, "volume": 59915.0}, {"date": "2003-09-09", "close": 0.81, "volume": 34000.0}, {"date": "2003-09-10", "close": 0.83, "volume": 35250.0}, {"date": "2003-09-11", "close": 0.83, "volume": 40988.0}, {"date": "2003-09-12", "close": 0.83, "volume": 210343.0}, {"date": "2003-09-15", "close": 0.85, "volume": 62202.0}, {"date": "2003-09-16", "close": 0.82, "volume": 19700.0}, {"date": "2003-09-17", "close": 0.86, "volume": 6000.0}, {"date": "2003-09-18", "close": 0.86, "volume": 11748.0}, {"date": "2003-09-19", "close": 0.85, "volume": 59801.0}, {"date": "2003-09-22", "close": 0.86, "volume": 20348.0}, {"date": "2003-09-23", "close": 0.85, "volume": 22814.0}, {"date": "2003-09-24", "close": 0.85, "volume": 40000.0}, {"date": "2003-09-25", "close": 0.84, "volume": 30931.0}, {"date": "2003-09-26", "close": 0.84, "volume": 96570.0}, {"date": "2003-09-29", "close": 0.84, "volume": 186599.0}, {"date": "2003-09-30", "close": 0.84, "volume": 137800.0}, {"date": "2003-10-01", "close": 0.82, "volume": 47605.0}, {"date": "2003-10-02", "close": 0.84, "volume": 156000.0}, {"date": "2003-10-03", "close": 0.84, "volume": 11925.0}, {"date": "2003-10-06", "close": 0.84, "volume": 79726.0}, {"date": "2003-10-07", "close": 0.85, "volume": 34704.0}, {"date": "2003-10-08", "close": 0.85, "volume": 64117.0}, {"date": "2003-10-09", "close": 0.85, "volume": 25716.0}, {"date": "2003-10-10", "close": 0.85, "volume": 96529.0}, {"date": "2003-10-13", "close": 0.85, "volume": 145074.0}, {"date": "2003-10-14", "close": 0.86, "volume": 29300.0}, {"date": "2003-10-15", "close": 0.86, "volume": 41805.0}, {"date": "2003-10-16", "close": 0.86, "volume": 58133.0}, {"date": "2003-10-17", "close": 0.86, "volume": 90584.0}, {"date": "2003-10-20", "close": 0.85, "volume": 29338.0}, {"date": "2003-10-21", "close": 0.82, "volume": 77041.0}, {"date": "2003-10-22", "close": 0.81, "volume": 61270.0}, {"date": "2003-10-23", "close": 0.81, "volume": 93382.0}, {"date": "2003-10-24", "close": 0.8, "volume": 33792.0}, {"date": "2003-10-27", "close": 0.79, "volume": 47846.0}, {"date": "2003-10-28", "close": 0.77, "volume": 100412.0}, {"date": "2003-10-29", "close": 0.78, "volume": 108678.0}, {"date": "2003-10-30", "close": 0.81, "volume": 38960.0}, {"date": "2003-10-31", "close": 0.78, "volume": 11200.0}, {"date": "2003-11-03", "close": 0.8, "volume": 147500.0}, {"date": "2003-11-04", "close": 0.81, "volume": 60548.0}, {"date": "2003-11-05", "close": 0.82, "volume": 2500.0}, {"date": "2003-11-06", "close": 0.8, "volume": 28278.0}, {"date": "2003-11-07", "close": 0.81, "volume": 72269.0}, {"date": "2003-11-10", "close": 0.81, "volume": 183367.0}, {"date": "2003-11-11", "close": 0.82, "volume": 16177.0}, {"date": "2003-11-12", "close": 0.85, "volume": 56313.0}, {"date": "2003-11-13", "close": 0.88, "volume": 115520.0}, {"date": "2003-11-14", "close": 0.85, "volume": 97959.0}, {"date": "2003-11-17", "close": 0.86, "volume": 22759.0}, {"date": "2003-11-18", "close": 0.86, "volume": 15655.0}, {"date": "2003-11-19", "close": 0.87, "volume": 18585.0}, {"date": "2003-11-20", "close": 0.89, "volume": 50014.0}, {"date": "2003-11-21", "close": 0.89, "volume": 14204.0}, {"date": "2003-11-24", "close": 0.88, "volume": 11570.0}, {"date": "2003-11-25", "close": 0.9, "volume": 24000.0}, {"date": "2003-11-26", "close": 0.88, "volume": 7722.0}, {"date": "2003-11-27", "close": 0.88, "volume": 16723.0}, {"date": "2003-11-28", "close": 0.88, "volume": 18866.0}, {"date": "2003-12-01", "close": 0.91, "volume": 18057.0}, {"date": "2003-12-02", "close": 0.9, "volume": 8447.0}, {"date": "2003-12-03", "close": 0.89, "volume": 37000.0}, {"date": "2003-12-05", "close": 0.88, "volume": 41203.0}, {"date": "2003-12-08", "close": 0.87, "volume": 14801.0}, {"date": "2003-12-09", "close": 0.88, "volume": 4454.0}, {"date": "2003-12-10", "close": 0.88, "volume": 7950.0}, {"date": "2003-12-12", "close": 0.86, "volume": 12000.0}, {"date": "2003-12-15", "close": 0.86, "volume": 12116.0}, {"date": "2003-12-16", "close": 0.9, "volume": 12800.0}, {"date": "2003-12-17", "close": 0.86, "volume": 23000.0}, {"date": "2003-12-18", "close": 0.89, "volume": 21294.0}, {"date": "2003-12-19", "close": 0.9, "volume": 6449.0}, {"date": "2003-12-22", "close": 0.9, "volume": 24969.0}, {"date": "2003-12-23", "close": 0.82, "volume": 152384.0}, {"date": "2003-12-24", "close": 0.86, "volume": 32906.0}, {"date": "2003-12-29", "close": 0.86, "volume": 8151.0}, {"date": "2003-12-30", "close": 0.86, "volume": 4599.0}, {"date": "2003-12-31", "close": 0.86, "volume": 7497.0}, {"date": "2004-01-02", "close": 0.86, "volume": 2325.0}, {"date": "2004-01-05", "close": 0.83, "volume": 5269.0}, {"date": "2004-01-06", "close": 0.83, "volume": 31500.0}, {"date": "2004-01-07", "close": 0.84, "volume": 55600.0}, {"date": "2004-01-09", "close": 0.83, "volume": 32031.0}, {"date": "2004-01-12", "close": 0.82, "volume": 10000.0}, {"date": "2004-01-13", "close": 0.83, "volume": 25453.0}, {"date": "2004-01-14", "close": 0.84, "volume": 2760.0}, {"date": "2004-01-15", "close": 0.83, "volume": 3100.0}, {"date": "2004-01-16", "close": 0.8, "volume": 75563.0}, {"date": "2004-01-19", "close": 0.81, "volume": 7500.0}, {"date": "2004-01-20", "close": 0.81, "volume": 8263.0}, {"date": "2004-01-21", "close": 0.79, "volume": 20543.0}, {"date": "2004-01-22", "close": 0.81, "volume": 123846.0}, {"date": "2004-01-23", "close": 0.86, "volume": 35500.0}, {"date": "2004-01-27", "close": 0.85, "volume": 61700.0}, {"date": "2004-01-28", "close": 0.86, "volume": 16900.0}, {"date": "2004-01-29", "close": 0.82, "volume": 50050.0}, {"date": "2004-01-30", "close": 0.8, "volume": 76200.0}, {"date": "2004-02-02", "close": 0.83, "volume": 32515.0}, {"date": "2004-02-03", "close": 0.83, "volume": 62300.0}, {"date": "2004-02-04", "close": 0.78, "volume": 139641.0}, {"date": "2004-02-05", "close": 0.8, "volume": 95600.0}, {"date": "2004-02-10", "close": 0.81, "volume": 40000.0}, {"date": "2004-02-11", "close": 0.81, "volume": 67.0}, {"date": "2004-02-12", "close": 0.8, "volume": 27500.0}, {"date": "2004-02-13", "close": 0.8, "volume": 21775.0}, {"date": "2004-02-16", "close": 0.78, "volume": 14000.0}, {"date": "2004-02-17", "close": 0.78, "volume": 28350.0}, {"date": "2004-02-18", "close": 0.79, "volume": 42482.0}, {"date": "2004-02-19", "close": 0.81, "volume": 5076.0}, {"date": "2004-02-20", "close": 0.82, "volume": 23574.0}, {"date": "2004-02-23", "close": 0.79, "volume": 7145.0}, {"date": "2004-02-24", "close": 0.83, "volume": 21850.0}, {"date": "2004-02-26", "close": 0.79, "volume": 21800.0}, {"date": "2004-02-27", "close": 0.8, "volume": 37500.0}, {"date": "2004-03-01", "close": 0.78, "volume": 24636.0}, {"date": "2004-03-02", "close": 0.78, "volume": 50200.0}, {"date": "2004-03-03", "close": 0.76, "volume": 26062.0}, {"date": "2004-03-04", "close": 0.8, "volume": 71453.0}, {"date": "2004-03-05", "close": 0.81, "volume": 11037.0}, {"date": "2004-03-08", "close": 0.81, "volume": 45683.0}, {"date": "2004-03-09", "close": 0.8, "volume": 12500.0}, {"date": "2004-03-10", "close": 0.78, "volume": 23134.0}, {"date": "2004-03-11", "close": 0.8, "volume": 3000.0}, {"date": "2004-03-12", "close": 0.78, "volume": 3600.0}, {"date": "2004-03-15", "close": 0.79, "volume": 15081.0}, {"date": "2004-03-16", "close": 0.79, "volume": 25080.0}, {"date": "2004-03-17", "close": 0.81, "volume": 1508.0}, {"date": "2004-03-18", "close": 0.78, "volume": 15042.0}, {"date": "2004-03-19", "close": 0.77, "volume": 27231.0}, {"date": "2004-03-22", "close": 0.77, "volume": 6500.0}, {"date": "2004-03-23", "close": 0.76, "volume": 10300.0}, {"date": "2004-03-24", "close": 0.79, "volume": 9825.0}, {"date": "2004-03-25", "close": 0.79, "volume": 4353.0}, {"date": "2004-03-26", "close": 0.79, "volume": 13000.0}, {"date": "2004-03-29", "close": 0.8, "volume": 8000.0}, {"date": "2004-03-30", "close": 0.81, "volume": 37400.0}, {"date": "2004-03-31", "close": 0.82, "volume": 11622.0}, {"date": "2004-04-01", "close": 0.84, "volume": 34293.0}, {"date": "2004-04-02", "close": 0.85, "volume": 139550.0}, {"date": "2004-04-05", "close": 0.83, "volume": 7700.0}, {"date": "2004-04-06", "close": 0.84, "volume": 9292.0}, {"date": "2004-04-07", "close": 0.82, "volume": 31000.0}, {"date": "2004-04-08", "close": 0.85, "volume": 6780.0}, {"date": "2004-04-13", "close": 0.84, "volume": 13000.0}, {"date": "2004-04-14", "close": 0.82, "volume": 29500.0}, {"date": "2004-04-15", "close": 0.81, "volume": 17000.0}, {"date": "2004-04-16", "close": 0.82, "volume": 30000.0}, {"date": "2004-04-19", "close": 0.81, "volume": 9677.0}, {"date": "2004-04-20", "close": 0.79, "volume": 69235.0}, {"date": "2004-04-21", "close": 0.82, "volume": 26000.0}, {"date": "2004-04-22", "close": 0.79, "volume": 17000.0}, {"date": "2004-04-23", "close": 0.8, "volume": 25500.0}, {"date": "2004-04-26", "close": 0.78, "volume": 9750.0}, {"date": "2004-04-27", "close": 0.79, "volume": 1000.0}, {"date": "2004-04-28", "close": 0.76, "volume": 35000.0}, {"date": "2004-04-29", "close": 0.8, "volume": 95993.0}, {"date": "2004-04-30", "close": 0.8, "volume": 625.0}, {"date": "2004-05-03", "close": 0.8, "volume": 10693.0}, {"date": "2004-05-04", "close": 0.77, "volume": 19555.0}, {"date": "2004-05-05", "close": 0.8, "volume": 16000.0}, {"date": "2004-05-06", "close": 0.81, "volume": 27701.0}, {"date": "2004-05-07", "close": 0.81, "volume": 3000.0}, {"date": "2004-05-10", "close": 0.81, "volume": 31500.0}, {"date": "2004-05-11", "close": 0.8, "volume": 31701.0}, {"date": "2004-05-12", "close": 0.78, "volume": 20000.0}, {"date": "2004-05-13", "close": 0.78, "volume": 66500.0}, {"date": "2004-05-14", "close": 0.79, "volume": 6500.0}, {"date": "2004-05-17", "close": 0.73, "volume": 27000.0}, {"date": "2004-05-18", "close": 0.74, "volume": 20500.0}, {"date": "2004-05-19", "close": 0.73, "volume": 6800.0}, {"date": "2004-05-20", "close": 0.74, "volume": 27222.0}, {"date": "2004-05-21", "close": 0.74, "volume": 1495.0}, {"date": "2004-05-24", "close": 0.75, "volume": 3283.0}, {"date": "2004-05-25", "close": 0.75, "volume": 7000.0}, {"date": "2004-05-26", "close": 0.74, "volume": 3000.0}, {"date": "2004-05-27", "close": 0.75, "volume": 13000.0}, {"date": "2004-05-28", "close": 0.75, "volume": 8142.0}, {"date": "2004-05-31", "close": 0.75, "volume": 5000.0}, {"date": "2004-06-01", "close": 0.73, "volume": 6500.0}, {"date": "2004-06-02", "close": 0.72, "volume": 9250.0}, {"date": "2004-06-03", "close": 0.72, "volume": 14000.0}, {"date": "2004-06-04", "close": 0.73, "volume": 7000.0}, {"date": "2004-06-07", "close": 0.71, "volume": 20500.0}, {"date": "2004-06-08", "close": 0.73, "volume": 123923.0}, {"date": "2004-06-09", "close": 0.7, "volume": 39300.0}, {"date": "2004-06-10", "close": 0.7, "volume": 82550.0}, {"date": "2004-06-15", "close": 0.71, "volume": 69561.0}, {"date": "2004-06-16", "close": 0.7, "volume": 12652.0}, {"date": "2004-06-17", "close": 0.74, "volume": 85200.0}, {"date": "2004-06-18", "close": 0.71, "volume": 18600.0}, {"date": "2004-06-21", "close": 0.67, "volume": 95119.0}, {"date": "2004-06-22", "close": 0.67, "volume": 70932.0}, {"date": "2004-06-23", "close": 0.67, "volume": 14654.0}, {"date": "2004-06-24", "close": 0.66, "volume": 47364.0}, {"date": "2004-06-25", "close": 0.66, "volume": 40050.0}, {"date": "2004-06-28", "close": 0.65, "volume": 74200.0}, {"date": "2004-06-29", "close": 0.53, "volume": 325136.0}, {"date": "2004-06-30", "close": 0.61, "volume": 168550.0}, {"date": "2004-07-01", "close": 0.64, "volume": 32555.0}, {"date": "2004-07-02", "close": 0.64, "volume": 11772.0}, {"date": "2004-07-05", "close": 0.67, "volume": 62000.0}, {"date": "2004-07-06", "close": 0.67, "volume": 10000.0}, {"date": "2004-07-07", "close": 0.65, "volume": 3000.0}, {"date": "2004-07-08", "close": 0.66, "volume": 12000.0}, {"date": "2004-07-09", "close": 0.66, "volume": 14320.0}, {"date": "2004-07-12", "close": 0.66, "volume": 625.0}, {"date": "2004-07-13", "close": 0.67, "volume": 78489.0}, {"date": "2004-07-14", "close": 0.69, "volume": 82212.0}, {"date": "2004-07-15", "close": 0.65, "volume": 50500.0}, {"date": "2004-07-16", "close": 0.69, "volume": 13719.0}, {"date": "2004-07-19", "close": 0.69, "volume": 1400.0}, {"date": "2004-07-20", "close": 0.69, "volume": 5797.0}, {"date": "2004-07-21", "close": 0.68, "volume": 10500.0}, {"date": "2004-07-23", "close": 0.67, "volume": 18000.0}, {"date": "2004-07-26", "close": 0.64, "volume": 39015.0}, {"date": "2004-07-27", "close": 0.6, "volume": 59359.0}, {"date": "2004-07-28", "close": 0.62, "volume": 40000.0}, {"date": "2004-07-29", "close": 0.61, "volume": 27500.0}, {"date": "2004-07-30", "close": 0.6, "volume": 108356.0}, {"date": "2004-08-02", "close": 0.6, "volume": 10000.0}, {"date": "2004-08-03", "close": 0.6, "volume": 2000.0}, {"date": "2004-08-05", "close": 0.61, "volume": 13000.0}, {"date": "2004-08-06", "close": 0.6, "volume": 12000.0}, {"date": "2004-08-09", "close": 0.62, "volume": 13000.0}, {"date": "2004-08-10", "close": 0.6, "volume": 66325.0}, {"date": "2004-08-11", "close": 0.65, "volume": 18729.0}, {"date": "2004-08-12", "close": 0.73, "volume": 203375.0}, {"date": "2004-08-13", "close": 0.7, "volume": 37375.0}, {"date": "2004-08-17", "close": 0.73, "volume": 48500.0}, {"date": "2004-08-18", "close": 0.73, "volume": 16000.0}, {"date": "2004-08-19", "close": 0.7, "volume": 10797.0}, {"date": "2004-08-20", "close": 0.7, "volume": 8000.0}, {"date": "2004-08-24", "close": 0.7, "volume": 6000.0}, {"date": "2004-08-25", "close": 0.71, "volume": 2000.0}, {"date": "2004-08-27", "close": 0.74, "volume": 2500.0}, {"date": "2004-08-30", "close": 0.75, "volume": 22500.0}, {"date": "2004-08-31", "close": 0.76, "volume": 19400.0}, {"date": "2004-09-01", "close": 0.73, "volume": 3000.0}, {"date": "2004-09-02", "close": 0.73, "volume": 5000.0}, {"date": "2004-09-03", "close": 0.74, "volume": 20000.0}, {"date": "2004-09-06", "close": 0.75, "volume": 10000.0}, {"date": "2004-09-07", "close": 0.8, "volume": 17200.0}, {"date": "2004-09-08", "close": 0.78, "volume": 21044.0}, {"date": "2004-09-09", "close": 0.79, "volume": 3000.0}, {"date": "2004-09-10", "close": 0.82, "volume": 3155.0}, {"date": "2004-09-13", "close": 0.84, "volume": 52345.0}, {"date": "2004-09-14", "close": 0.84, "volume": 8572.0}, {"date": "2004-09-16", "close": 0.81, "volume": 12083.0}, {"date": "2004-09-17", "close": 0.78, "volume": 2000.0}, {"date": "2004-09-21", "close": 0.78, "volume": 10850.0}, {"date": "2004-09-22", "close": 0.8, "volume": 6376.0}, {"date": "2004-09-23", "close": 0.79, "volume": 7425.0}, {"date": "2004-09-24", "close": 0.76, "volume": 15000.0}, {"date": "2004-09-28", "close": 0.83, "volume": 12500.0}, {"date": "2004-09-29", "close": 0.79, "volume": 36164.0}, {"date": "2004-09-30", "close": 0.79, "volume": 19413.0}, {"date": "2004-10-01", "close": 0.79, "volume": 20326.0}, {"date": "2004-10-05", "close": 0.77, "volume": 18450.0}, {"date": "2004-10-06", "close": 0.76, "volume": 26800.0}, {"date": "2004-10-07", "close": 0.76, "volume": 50174.0}, {"date": "2004-10-08", "close": 0.75, "volume": 32980.0}, {"date": "2004-10-11", "close": 0.81, "volume": 23330.0}, {"date": "2004-10-13", "close": 0.79, "volume": 5696.0}, {"date": "2004-10-14", "close": 0.75, "volume": 24850.0}, {"date": "2004-10-15", "close": 0.7, "volume": 97750.0}, {"date": "2004-10-18", "close": 0.95, "volume": 471404.0}, {"date": "2004-10-19", "close": 1.01, "volume": 426176.0}, {"date": "2004-10-20", "close": 0.95, "volume": 166774.0}, {"date": "2004-10-21", "close": 1.0, "volume": 147222.0}, {"date": "2004-10-22", "close": 1.0, "volume": 126700.0}, {"date": "2004-10-25", "close": 0.99, "volume": 28250.0}, {"date": "2004-10-26", "close": 0.98, "volume": 45295.0}, {"date": "2004-10-27", "close": 0.98, "volume": 29400.0}, {"date": "2004-10-28", "close": 0.98, "volume": 3600.0}, {"date": "2004-10-29", "close": 0.98, "volume": 10000.0}, {"date": "2004-11-01", "close": 0.98, "volume": 59400.0}, {"date": "2004-11-02", "close": 1.0, "volume": 102400.0}, {"date": "2004-11-03", "close": 1.0, "volume": 111809.0}, {"date": "2004-11-04", "close": 1.05, "volume": 157250.0}, {"date": "2004-11-05", "close": 1.05, "volume": 30052.0}, {"date": "2004-11-08", "close": 1.09, "volume": 71464.0}, {"date": "2004-11-09", "close": 1.11, "volume": 42900.0}, {"date": "2004-11-10", "close": 1.13, "volume": 29649.0}, {"date": "2004-11-11", "close": 1.14, "volume": 29751.0}, {"date": "2004-11-12", "close": 1.14, "volume": 76400.0}, {"date": "2004-11-16", "close": 1.08, "volume": 33284.0}, {"date": "2004-11-17", "close": 1.1, "volume": 28950.0}, {"date": "2004-11-18", "close": 1.1, "volume": 30000.0}, {"date": "2004-11-19", "close": 1.05, "volume": 1500.0}, {"date": "2004-11-22", "close": 1.08, "volume": 12000.0}, {"date": "2004-11-23", "close": 1.08, "volume": 40000.0}, {"date": "2004-11-24", "close": 1.06, "volume": 10000.0}, {"date": "2004-11-25", "close": 1.06, "volume": 201500.0}, {"date": "2004-11-26", "close": 1.1, "volume": 114271.0}, {"date": "2004-11-29", "close": 1.21, "volume": 210600.0}, {"date": "2004-11-30", "close": 1.3, "volume": 88079.0}, {"date": "2004-12-01", "close": 1.38, "volume": 159379.0}, {"date": "2004-12-02", "close": 1.36, "volume": 51500.0}, {"date": "2004-12-03", "close": 1.31, "volume": 26021.0}, {"date": "2004-12-06", "close": 1.23, "volume": 37279.0}, {"date": "2004-12-07", "close": 1.26, "volume": 35626.0}, {"date": "2004-12-08", "close": 1.21, "volume": 8974.0}, {"date": "2004-12-09", "close": 1.13, "volume": 68650.0}, {"date": "2004-12-10", "close": 1.16, "volume": 2100.0}, {"date": "2004-12-13", "close": 1.17, "volume": 11500.0}, {"date": "2004-12-14", "close": 1.16, "volume": 1450.0}, {"date": "2004-12-15", "close": 1.15, "volume": 5000.0}, {"date": "2004-12-16", "close": 1.2, "volume": 15150.0}, {"date": "2004-12-17", "close": 1.25, "volume": 38640.0}, {"date": "2004-12-20", "close": 1.27, "volume": 21178.0}, {"date": "2004-12-21", "close": 1.33, "volume": 37450.0}, {"date": "2004-12-22", "close": 1.33, "volume": 40140.0}, {"date": "2004-12-23", "close": 1.27, "volume": 5496.0}, {"date": "2004-12-24", "close": 1.27, "volume": 5500.0}, {"date": "2004-12-29", "close": 1.3, "volume": 6250.0}, {"date": "2005-01-05", "close": 1.27, "volume": 22475.0}, {"date": "2005-01-06", "close": 1.27, "volume": 13800.0}, {"date": "2005-01-07", "close": 1.32, "volume": 20201.0}, {"date": "2005-01-12", "close": 1.28, "volume": 11700.0}, {"date": "2005-01-13", "close": 1.29, "volume": 35800.0}, {"date": "2005-01-14", "close": 1.29, "volume": 30800.0}, {"date": "2005-01-17", "close": 1.27, "volume": 30244.0}, {"date": "2005-01-18", "close": 1.29, "volume": 19845.0}, {"date": "2005-01-19", "close": 1.29, "volume": 15401.0}, {"date": "2005-01-20", "close": 1.29, "volume": 2900.0}, {"date": "2005-01-21", "close": 1.32, "volume": 15000.0}, {"date": "2005-01-24", "close": 1.3, "volume": 5000.0}, {"date": "2005-01-25", "close": 1.29, "volume": 15000.0}, {"date": "2005-01-27", "close": 1.29, "volume": 14000.0}, {"date": "2005-01-28", "close": 1.32, "volume": 3000.0}, {"date": "2005-01-31", "close": 1.28, "volume": 21618.0}, {"date": "2005-02-01", "close": 1.32, "volume": 4000.0}, {"date": "2005-02-02", "close": 1.29, "volume": 20900.0}, {"date": "2005-02-07", "close": 1.27, "volume": 90699.0}, {"date": "2005-02-08", "close": 1.18, "volume": 16260.0}, {"date": "2005-02-09", "close": 1.2, "volume": 23135.0}, {"date": "2005-02-14", "close": 1.17, "volume": 11630.0}, {"date": "2005-02-16", "close": 1.18, "volume": 9000.0}, {"date": "2005-02-17", "close": 1.3, "volume": 96663.0}, {"date": "2005-02-18", "close": 1.33, "volume": 103963.0}, {"date": "2005-02-21", "close": 1.32, "volume": 60800.0}, {"date": "2005-02-22", "close": 1.32, "volume": 50281.0}, {"date": "2005-02-23", "close": 1.25, "volume": 35020.0}, {"date": "2005-02-24", "close": 1.25, "volume": 18750.0}, {"date": "2005-02-25", "close": 1.27, "volume": 32480.0}, {"date": "2005-02-28", "close": 1.3, "volume": 35500.0}, {"date": "2005-03-01", "close": 1.28, "volume": 32700.0}, {"date": "2005-03-02", "close": 1.28, "volume": 6000.0}, {"date": "2005-03-03", "close": 1.29, "volume": 12000.0}, {"date": "2005-03-04", "close": 1.27, "volume": 29400.0}, {"date": "2005-03-07", "close": 1.3, "volume": 21160.0}, {"date": "2005-03-08", "close": 1.28, "volume": 37400.0}, {"date": "2005-03-09", "close": 1.28, "volume": 2600.0}, {"date": "2005-03-10", "close": 1.29, "volume": 4765.0}, {"date": "2005-03-11", "close": 1.27, "volume": 17500.0}, {"date": "2005-03-14", "close": 1.29, "volume": 16941.0}, {"date": "2005-03-15", "close": 1.32, "volume": 45020.0}, {"date": "2005-03-16", "close": 1.31, "volume": 38635.0}, {"date": "2005-03-17", "close": 1.31, "volume": 14000.0}, {"date": "2005-03-18", "close": 1.31, "volume": 365.0}, {"date": "2005-03-21", "close": 1.3, "volume": 5050.0}, {"date": "2005-03-22", "close": 1.3, "volume": 72950.0}, {"date": "2005-03-29", "close": 1.25, "volume": 7500.0}, {"date": "2005-03-30", "close": 1.22, "volume": 7750.0}, {"date": "2005-03-31", "close": 1.19, "volume": 2416.0}, {"date": "2005-04-01", "close": 1.17, "volume": 10200.0}, {"date": "2005-04-04", "close": 1.1, "volume": 14250.0}, {"date": "2005-04-05", "close": 1.06, "volume": 17534.0}, {"date": "2005-04-06", "close": 1.05, "volume": 22000.0}, {"date": "2005-04-07", "close": 1.06, "volume": 25000.0}, {"date": "2005-04-08", "close": 1.08, "volume": 42865.0}, {"date": "2005-04-11", "close": 1.06, "volume": 295.0}, {"date": "2005-04-12", "close": 1.065, "volume": 6000.0}, {"date": "2005-04-13", "close": 1.07, "volume": 108399.0}, {"date": "2005-04-14", "close": 1.04, "volume": 80642.0}, {"date": "2005-04-15", "close": 1.01, "volume": 38162.0}, {"date": "2005-04-18", "close": 1.01, "volume": 29021.0}, {"date": "2005-04-19", "close": 0.99, "volume": 93743.0}, {"date": "2005-04-20", "close": 0.98, "volume": 30000.0}, {"date": "2005-04-21", "close": 0.97, "volume": 1000.0}, {"date": "2005-04-22", "close": 1.05, "volume": 8400.0}, {"date": "2005-04-26", "close": 0.98, "volume": 17615.0}, {"date": "2005-04-27", "close": 0.97, "volume": 55313.0}, {"date": "2005-04-29", "close": 0.94, "volume": 8400.0}, {"date": "2005-05-02", "close": 1.0, "volume": 135900.0}, {"date": "2005-05-03", "close": 1.0, "volume": 69500.0}, {"date": "2005-05-04", "close": 0.95, "volume": 37950.0}, {"date": "2005-05-05", "close": 0.93, "volume": 59000.0}, {"date": "2005-05-06", "close": 0.94, "volume": 22700.0}, {"date": "2005-05-09", "close": 0.925, "volume": 17900.0}, {"date": "2005-05-10", "close": 0.94, "volume": 10000.0}, {"date": "2005-05-11", "close": 0.94, "volume": 13900.0}, {"date": "2005-05-12", "close": 0.98, "volume": 25853.0}, {"date": "2005-05-13", "close": 0.95, "volume": 61000.0}, {"date": "2005-05-16", "close": 0.94, "volume": 10000.0}, {"date": "2005-05-17", "close": 0.89, "volume": 25000.0}, {"date": "2005-05-18", "close": 0.92, "volume": 51000.0}, {"date": "2005-05-19", "close": 0.92, "volume": 85530.0}, {"date": "2005-05-20", "close": 0.905, "volume": 15617.0}, {"date": "2005-05-24", "close": 0.975, "volume": 15000.0}, {"date": "2005-05-26", "close": 0.96, "volume": 10000.0}, {"date": "2005-05-27", "close": 0.995, "volume": 2000.0}, {"date": "2005-05-30", "close": 0.99, "volume": 8540.0}, {"date": "2005-05-31", "close": 0.935, "volume": 8010.0}, {"date": "2005-06-01", "close": 0.93, "volume": 15000.0}, {"date": "2005-06-02", "close": 0.935, "volume": 10000.0}, {"date": "2005-06-06", "close": 0.935, "volume": 1000.0}, {"date": "2005-06-07", "close": 0.9, "volume": 101500.0}, {"date": "2005-06-08", "close": 0.9, "volume": 12000.0}, {"date": "2005-06-09", "close": 0.995, "volume": 36915.0}, {"date": "2005-06-10", "close": 1.0, "volume": 7435.0}, {"date": "2005-06-15", "close": 1.015, "volume": 7800.0}, {"date": "2005-06-17", "close": 1.02, "volume": 21852.0}, {"date": "2005-06-20", "close": 1.03, "volume": 16500.0}, {"date": "2005-06-21", "close": 1.02, "volume": 6948.0}, {"date": "2005-06-23", "close": 0.97, "volume": 9200.0}, {"date": "2005-06-24", "close": 0.96, "volume": 30800.0}, {"date": "2005-06-27", "close": 0.98, "volume": 33000.0}, {"date": "2005-06-28", "close": 1.0, "volume": 48800.0}, {"date": "2005-06-29", "close": 1.0, "volume": 12500.0}, {"date": "2005-06-30", "close": 0.97, "volume": 9961.0}, {"date": "2005-07-01", "close": 0.96, "volume": 15000.0}, {"date": "2005-07-06", "close": 0.98, "volume": 16000.0}, {"date": "2005-07-08", "close": 1.02, "volume": 2040.0}, {"date": "2005-07-11", "close": 1.02, "volume": 1000.0}, {"date": "2005-07-12", "close": 1.0, "volume": 1000.0}, {"date": "2005-07-14", "close": 1.08, "volume": 43460.0}, {"date": "2005-07-15", "close": 1.1, "volume": 55000.0}, {"date": "2005-07-18", "close": 1.1, "volume": 29200.0}, {"date": "2005-07-19", "close": 1.1, "volume": 2000.0}, {"date": "2005-07-20", "close": 1.12, "volume": 7000.0}, {"date": "2005-07-21", "close": 1.1, "volume": 16500.0}, {"date": "2005-07-22", "close": 1.11, "volume": 21700.0}, {"date": "2005-07-25", "close": 1.12, "volume": 4300.0}, {"date": "2005-07-26", "close": 1.15, "volume": 6132.0}, {"date": "2005-07-27", "close": 1.165, "volume": 8400.0}, {"date": "2005-07-28", "close": 1.14, "volume": 17100.0}, {"date": "2005-07-29", "close": 1.14, "volume": 1385.0}, {"date": "2005-08-02", "close": 1.11, "volume": 2000.0}, {"date": "2005-08-03", "close": 1.1, "volume": 8345.0}, {"date": "2005-08-05", "close": 1.075, "volume": 2000.0}, {"date": "2005-08-08", "close": 1.08, "volume": 13410.0}, {"date": "2005-08-10", "close": 1.1, "volume": 2000.0}, {"date": "2005-08-11", "close": 1.1, "volume": 15000.0}, {"date": "2005-08-12", "close": 1.13, "volume": 7644.0}, {"date": "2005-08-15", "close": 1.135, "volume": 32545.0}, {"date": "2005-08-16", "close": 1.145, "volume": 2006.0}, {"date": "2005-08-17", "close": 1.14, "volume": 440.0}, {"date": "2005-08-18", "close": 1.085, "volume": 3400.0}, {"date": "2005-08-19", "close": 1.1, "volume": 1585.0}, {"date": "2005-08-22", "close": 1.1, "volume": 1000.0}, {"date": "2005-08-23", "close": 1.095, "volume": 15000.0}, {"date": "2005-08-24", "close": 1.095, "volume": 7800.0}, {"date": "2005-08-25", "close": 1.14, "volume": 37500.0}, {"date": "2005-08-26", "close": 1.165, "volume": 152590.0}, {"date": "2005-08-29", "close": 1.18, "volume": 36039.0}, {"date": "2005-08-30", "close": 1.17, "volume": 41337.0}, {"date": "2005-08-31", "close": 1.16, "volume": 44269.0}, {"date": "2005-09-01", "close": 1.14, "volume": 32100.0}, {"date": "2005-09-02", "close": 1.14, "volume": 17501.0}, {"date": "2005-09-05", "close": 1.125, "volume": 1915.0}, {"date": "2005-09-06", "close": 1.12, "volume": 45930.0}, {"date": "2005-09-07", "close": 1.14, "volume": 2500.0}, {"date": "2005-09-08", "close": 1.18, "volume": 19000.0}, {"date": "2005-09-09", "close": 1.19, "volume": 47680.0}, {"date": "2005-09-12", "close": 1.22, "volume": 17500.0}, {"date": "2005-09-13", "close": 1.2, "volume": 7500.0}, {"date": "2005-09-14", "close": 1.19, "volume": 35280.0}, {"date": "2005-09-15", "close": 1.16, "volume": 25500.0}, {"date": "2005-09-16", "close": 1.16, "volume": 5300.0}, {"date": "2005-09-19", "close": 1.19, "volume": 13000.0}, {"date": "2005-09-20", "close": 1.2, "volume": 16300.0}, {"date": "2005-09-21", "close": 1.19, "volume": 20000.0}, {"date": "2005-09-22", "close": 1.18, "volume": 5000.0}, {"date": "2005-09-26", "close": 1.17, "volume": 5000.0}, {"date": "2005-09-27", "close": 1.25, "volume": 100080.0}, {"date": "2005-09-28", "close": 1.26, "volume": 78975.0}, {"date": "2005-09-29", "close": 1.27, "volume": 10000.0}, {"date": "2005-09-30", "close": 1.26, "volume": 24220.0}, {"date": "2005-10-03", "close": 1.28, "volume": 17150.0}, {"date": "2005-10-04", "close": 1.4, "volume": 18220.0}, {"date": "2005-10-05", "close": 1.44, "volume": 20570.0}, {"date": "2005-10-06", "close": 1.44, "volume": 37994.0}, {"date": "2005-10-07", "close": 1.5, "volume": 43500.0}, {"date": "2005-10-10", "close": 1.5, "volume": 66567.0}, {"date": "2005-10-11", "close": 1.485, "volume": 22140.0}, {"date": "2005-10-12", "close": 1.425, "volume": 23695.0}, {"date": "2005-10-14", "close": 1.42, "volume": 15900.0}, {"date": "2005-10-17", "close": 1.49, "volume": 16020.0}, {"date": "2005-10-18", "close": 1.45, "volume": 10307.0}, {"date": "2005-10-19", "close": 1.45, "volume": 11801.0}, {"date": "2005-10-20", "close": 1.43, "volume": 18000.0}, {"date": "2005-10-21", "close": 1.41, "volume": 10047.0}, {"date": "2005-10-24", "close": 1.42, "volume": 2353.0}, {"date": "2005-10-25", "close": 1.48, "volume": 22000.0}, {"date": "2005-10-26", "close": 1.465, "volume": 1000.0}, {"date": "2005-10-27", "close": 1.465, "volume": 26740.0}, {"date": "2005-10-28", "close": 1.38, "volume": 27274.0}, {"date": "2005-10-31", "close": 1.465, "volume": 4375.0}, {"date": "2005-11-01", "close": 1.465, "volume": 10000.0}, {"date": "2005-11-02", "close": 1.48, "volume": 10600.0}, {"date": "2005-11-03", "close": 1.5, "volume": 29200.0}, {"date": "2005-11-04", "close": 1.5, "volume": 92857.0}, {"date": "2005-11-07", "close": 1.52, "volume": 55887.0}, {"date": "2005-11-08", "close": 1.52, "volume": 46900.0}, {"date": "2005-11-09", "close": 1.51, "volume": 50743.0}, {"date": "2005-11-10", "close": 1.5, "volume": 51050.0}, {"date": "2005-11-11", "close": 1.46, "volume": 14450.0}, {"date": "2005-11-14", "close": 1.5, "volume": 10360.0}, {"date": "2005-11-15", "close": 1.495, "volume": 28465.0}, {"date": "2005-11-16", "close": 1.465, "volume": 40550.0}, {"date": "2005-11-17", "close": 1.45, "volume": 8835.0}, {"date": "2005-11-18", "close": 1.46, "volume": 29853.0}, {"date": "2005-11-21", "close": 1.47, "volume": 4000.0}, {"date": "2005-11-22", "close": 1.475, "volume": 5813.0}, {"date": "2005-11-23", "close": 1.44, "volume": 17634.0}, {"date": "2005-11-24", "close": 1.455, "volume": 5100.0}, {"date": "2005-11-25", "close": 1.425, "volume": 1366.0}, {"date": "2005-11-28", "close": 1.5, "volume": 26540.0}, {"date": "2005-11-29", "close": 1.5, "volume": 5477.0}, {"date": "2005-12-01", "close": 1.5, "volume": 2330.0}, {"date": "2005-12-02", "close": 1.5, "volume": 20000.0}, {"date": "2005-12-05", "close": 1.5, "volume": 5300.0}, {"date": "2005-12-06", "close": 1.455, "volume": 12670.0}, {"date": "2005-12-07", "close": 1.455, "volume": 12298.0}, {"date": "2005-12-08", "close": 1.5, "volume": 350.0}, {"date": "2005-12-09", "close": 1.495, "volume": 2670.0}, {"date": "2005-12-12", "close": 1.455, "volume": 1000.0}, {"date": "2005-12-13", "close": 1.455, "volume": 2000.0}, {"date": "2005-12-14", "close": 1.5, "volume": 4530.0}, {"date": "2005-12-15", "close": 1.5, "volume": 11401.0}, {"date": "2005-12-16", "close": 1.5, "volume": 10000.0}, {"date": "2005-12-19", "close": 1.5, "volume": 25500.0}, {"date": "2005-12-20", "close": 1.5, "volume": 20000.0}, {"date": "2005-12-21", "close": 1.52, "volume": 26701.0}, {"date": "2005-12-22", "close": 1.52, "volume": 10100.0}, {"date": "2005-12-23", "close": 1.5, "volume": 8300.0}, {"date": "2005-12-29", "close": 1.49, "volume": 5131.0}, {"date": "2005-12-30", "close": 1.51, "volume": 1350.0}, {"date": "2006-01-03", "close": 1.435, "volume": 14337.0}, {"date": "2006-01-04", "close": 1.435, "volume": 2000.0}, {"date": "2006-01-05", "close": 1.49, "volume": 21350.0}, {"date": "2006-01-09", "close": 1.49, "volume": 5000.0}, {"date": "2006-01-10", "close": 1.5, "volume": 6017.0}, {"date": "2006-01-11", "close": 1.445, "volume": 56000.0}, {"date": "2006-01-12", "close": 1.5, "volume": 21395.0}, {"date": "2006-01-13", "close": 1.5, "volume": 17500.0}, {"date": "2006-01-18", "close": 1.445, "volume": 23100.0}, {"date": "2006-01-19", "close": 1.41, "volume": 34494.0}, {"date": "2006-01-20", "close": 1.45, "volume": 555.0}, {"date": "2006-01-23", "close": 1.415, "volume": 6700.0}, {"date": "2006-01-24", "close": 1.36, "volume": 7914.0}, {"date": "2006-01-25", "close": 1.4, "volume": 59500.0}, {"date": "2006-01-27", "close": 1.45, "volume": 3000.0}, {"date": "2006-01-30", "close": 1.415, "volume": 10900.0}, {"date": "2006-01-31", "close": 1.44, "volume": 8500.0}, {"date": "2006-02-03", "close": 1.415, "volume": 3231.0}, {"date": "2006-02-06", "close": 1.42, "volume": 4700.0}, {"date": "2006-02-07", "close": 1.385, "volume": 18384.0}, {"date": "2006-02-08", "close": 1.365, "volume": 14000.0}, {"date": "2006-02-09", "close": 1.35, "volume": 14820.0}, {"date": "2006-02-10", "close": 1.4, "volume": 18050.0}, {"date": "2006-02-13", "close": 1.305, "volume": 11000.0}, {"date": "2006-02-14", "close": 1.305, "volume": 35883.0}, {"date": "2006-02-16", "close": 1.32, "volume": 2622.0}, {"date": "2006-02-17", "close": 1.33, "volume": 5000.0}, {"date": "2006-02-20", "close": 1.29, "volume": 38261.0}, {"date": "2006-02-21", "close": 1.31, "volume": 1000.0}, {"date": "2006-02-22", "close": 1.3, "volume": 13000.0}, {"date": "2006-02-23", "close": 1.295, "volume": 9470.0}, {"date": "2006-02-24", "close": 1.35, "volume": 48443.0}, {"date": "2006-02-27", "close": 1.55, "volume": 112500.0}, {"date": "2006-02-28", "close": 1.545, "volume": 23568.0}, {"date": "2006-03-02", "close": 1.55, "volume": 65173.0}, {"date": "2006-03-03", "close": 1.63, "volume": 43650.0}, {"date": "2006-03-06", "close": 1.7, "volume": 56505.0}, {"date": "2006-03-07", "close": 1.74, "volume": 54274.0}, {"date": "2006-03-08", "close": 1.7, "volume": 9748.0}, {"date": "2006-03-09", "close": 1.73, "volume": 10000.0}, {"date": "2006-03-10", "close": 1.72, "volume": 28297.0}, {"date": "2006-03-13", "close": 1.68, "volume": 27500.0}, {"date": "2006-03-14", "close": 1.705, "volume": 27379.0}, {"date": "2006-03-15", "close": 1.7, "volume": 9505.0}, {"date": "2006-03-16", "close": 1.71, "volume": 31394.0}, {"date": "2006-03-17", "close": 1.75, "volume": 38856.0}, {"date": "2006-03-20", "close": 1.75, "volume": 26000.0}, {"date": "2006-03-21", "close": 1.76, "volume": 20020212.0}, {"date": "2006-03-22", "close": 1.45, "volume": 1201760.0}, {"date": "2006-03-23", "close": 1.48, "volume": 699150.0}, {"date": "2006-03-24", "close": 1.475, "volume": 265622.0}, {"date": "2006-03-27", "close": 1.5, "volume": 300172.0}, {"date": "2006-03-28", "close": 1.525, "volume": 444658.0}, {"date": "2006-03-29", "close": 1.48, "volume": 126751.0}, {"date": "2006-03-30", "close": 1.47, "volume": 154323.0}, {"date": "2006-03-31", "close": 1.44, "volume": 157819.0}, {"date": "2006-04-03", "close": 1.43, "volume": 114855.0}, {"date": "2006-04-04", "close": 1.38, "volume": 301184.0}, {"date": "2006-04-05", "close": 1.43, "volume": 137700.0}, {"date": "2006-04-06", "close": 1.41, "volume": 70000.0}, {"date": "2006-04-07", "close": 1.435, "volume": 98500.0}, {"date": "2006-04-10", "close": 1.43, "volume": 65946.0}, {"date": "2006-04-11", "close": 1.42, "volume": 186075.0}, {"date": "2006-04-12", "close": 1.45, "volume": 116822.0}, {"date": "2006-04-13", "close": 1.51, "volume": 96870.0}, {"date": "2006-04-18", "close": 1.54, "volume": 256171.0}, {"date": "2006-04-19", "close": 1.49, "volume": 241392.0}, {"date": "2006-04-20", "close": 1.495, "volume": 50368.0}, {"date": "2006-04-21", "close": 1.48, "volume": 25226.0}, {"date": "2006-04-24", "close": 1.45, "volume": 106572.0}, {"date": "2006-04-26", "close": 1.46, "volume": 95919.0}, {"date": "2006-04-27", "close": 1.475, "volume": 84900.0}, {"date": "2006-04-28", "close": 1.45, "volume": 60000.0}, {"date": "2006-05-01", "close": 1.45, "volume": 95035.0}, {"date": "2006-05-02", "close": 1.43, "volume": 25300.0}, {"date": "2006-05-03", "close": 1.41, "volume": 71600.0}, {"date": "2006-05-04", "close": 1.41, "volume": 11430.0}, {"date": "2006-05-05", "close": 1.46, "volume": 1459196.0}, {"date": "2006-05-08", "close": 1.46, "volume": 63369.0}, {"date": "2006-05-09", "close": 1.49, "volume": 107195.0}, {"date": "2006-05-10", "close": 1.49, "volume": 154260.0}, {"date": "2006-05-11", "close": 1.53, "volume": 165940.0}, {"date": "2006-05-12", "close": 1.53, "volume": 90228.0}, {"date": "2006-05-15", "close": 1.47, "volume": 175500.0}, {"date": "2006-05-16", "close": 1.45, "volume": 120275.0}, {"date": "2006-05-17", "close": 1.47, "volume": 4225.0}, {"date": "2006-05-18", "close": 1.41, "volume": 84631.0}, {"date": "2006-05-19", "close": 1.41, "volume": 67539.0}, {"date": "2006-05-22", "close": 1.485, "volume": 2000.0}, {"date": "2006-05-23", "close": 1.44, "volume": 21080.0}, {"date": "2006-05-24", "close": 1.42, "volume": 15500.0}, {"date": "2006-05-25", "close": 1.4, "volume": 46797.0}, {"date": "2006-05-26", "close": 1.43, "volume": 2928.0}, {"date": "2006-05-29", "close": 1.45, "volume": 29706.0}, {"date": "2006-05-30", "close": 1.45, "volume": 10500.0}, {"date": "2006-05-31", "close": 1.45, "volume": 2608.0}, {"date": "2006-06-01", "close": 1.46, "volume": 9000.0}, {"date": "2006-06-02", "close": 1.465, "volume": 20000.0}, {"date": "2006-06-05", "close": 1.44, "volume": 18938.0}, {"date": "2006-06-06", "close": 1.4, "volume": 40000.0}, {"date": "2006-06-07", "close": 1.4, "volume": 5000.0}, {"date": "2006-06-08", "close": 1.4, "volume": 25189.0}, {"date": "2006-06-09", "close": 1.39, "volume": 16543.0}, {"date": "2006-06-13", "close": 1.335, "volume": 146640.0}, {"date": "2006-06-14", "close": 1.31, "volume": 34500.0}, {"date": "2006-06-15", "close": 1.305, "volume": 40500.0}, {"date": "2006-06-16", "close": 1.36, "volume": 28350.0}, {"date": "2006-06-19", "close": 1.37, "volume": 33493.0}, {"date": "2006-06-20", "close": 1.35, "volume": 5000.0}, {"date": "2006-06-21", "close": 1.31, "volume": 38000.0}, {"date": "2006-06-22", "close": 1.35, "volume": 30000.0}, {"date": "2006-06-23", "close": 1.32, "volume": 41000.0}, {"date": "2006-06-26", "close": 1.36, "volume": 33099.0}, {"date": "2006-06-27", "close": 1.315, "volume": 104716.0}, {"date": "2006-06-28", "close": 1.31, "volume": 119018.0}, {"date": "2006-06-29", "close": 1.3, "volume": 126782.0}, {"date": "2006-06-30", "close": 1.35, "volume": 130150.0}, {"date": "2006-07-03", "close": 1.355, "volume": 16000.0}, {"date": "2006-07-04", "close": 1.4, "volume": 94442.0}, {"date": "2006-07-05", "close": 1.435, "volume": 16500.0}, {"date": "2006-07-06", "close": 1.455, "volume": 20500.0}, {"date": "2006-07-07", "close": 1.45, "volume": 38000.0}, {"date": "2006-07-10", "close": 1.425, "volume": 14000.0}, {"date": "2006-07-12", "close": 1.435, "volume": 10411.0}, {"date": "2006-07-13", "close": 1.43, "volume": 23110.0}, {"date": "2006-07-14", "close": 1.425, "volume": 44803.0}, {"date": "2006-07-17", "close": 1.37, "volume": 15104.0}, {"date": "2006-07-18", "close": 1.355, "volume": 29490.0}, {"date": "2006-07-19", "close": 1.35, "volume": 15300.0}, {"date": "2006-07-20", "close": 1.36, "volume": 13630.0}, {"date": "2006-07-21", "close": 1.36, "volume": 3000.0}, {"date": "2006-07-24", "close": 1.4, "volume": 3000.0}, {"date": "2006-07-25", "close": 1.355, "volume": 5000.0}, {"date": "2006-07-28", "close": 1.365, "volume": 5000.0}, {"date": "2006-07-31", "close": 1.37, "volume": 4360.0}, {"date": "2006-08-01", "close": 1.365, "volume": 8207.0}, {"date": "2006-08-02", "close": 1.365, "volume": 16787.0}, {"date": "2006-08-03", "close": 1.365, "volume": 10954.0}, {"date": "2006-08-04", "close": 1.375, "volume": 3747.0}, {"date": "2006-08-07", "close": 1.4, "volume": 9000.0}, {"date": "2006-08-08", "close": 1.38, "volume": 60500.0}, {"date": "2006-08-09", "close": 1.355, "volume": 12800.0}, {"date": "2006-08-10", "close": 1.36, "volume": 105000.0}, {"date": "2006-08-11", "close": 1.355, "volume": 12000.0}, {"date": "2006-08-14", "close": 1.355, "volume": 26575.0}, {"date": "2006-08-15", "close": 1.36, "volume": 14000.0}, {"date": "2006-08-16", "close": 1.355, "volume": 572.0}, {"date": "2006-08-17", "close": 1.41, "volume": 12000.0}, {"date": "2006-08-18", "close": 1.39, "volume": 7000.0}, {"date": "2006-08-21", "close": 1.385, "volume": 17499.0}, {"date": "2006-08-22", "close": 1.41, "volume": 39555.0}, {"date": "2006-08-23", "close": 1.39, "volume": 37600.0}, {"date": "2006-08-24", "close": 1.42, "volume": 33158.0}, {"date": "2006-08-25", "close": 1.38, "volume": 73400.0}, {"date": "2006-08-28", "close": 1.39, "volume": 18500.0}, {"date": "2006-08-29", "close": 1.39, "volume": 15470.0}, {"date": "2006-08-30", "close": 1.37, "volume": 29000.0}, {"date": "2006-08-31", "close": 1.355, "volume": 12000.0}, {"date": "2006-09-01", "close": 1.345, "volume": 21776.0}, {"date": "2006-09-04", "close": 1.315, "volume": 92750.0}, {"date": "2006-09-05", "close": 1.29, "volume": 56740.0}, {"date": "2006-09-06", "close": 1.29, "volume": 10460.0}, {"date": "2006-09-07", "close": 1.27, "volume": 13028.0}, {"date": "2006-09-08", "close": 1.315, "volume": 45250.0}, {"date": "2006-09-11", "close": 1.28, "volume": 40500.0}, {"date": "2006-09-12", "close": 1.26, "volume": 49110.0}, {"date": "2006-09-13", "close": 1.275, "volume": 35877.0}, {"date": "2006-09-14", "close": 1.2, "volume": 19600.0}, {"date": "2006-09-15", "close": 1.21, "volume": 18455.0}, {"date": "2006-09-18", "close": 1.2, "volume": 53300.0}, {"date": "2006-09-19", "close": 1.235, "volume": 9391.0}, {"date": "2006-09-21", "close": 1.21, "volume": 6500.0}, {"date": "2006-09-22", "close": 1.205, "volume": 17292.0}, {"date": "2006-09-25", "close": 1.2, "volume": 60075.0}, {"date": "2006-09-26", "close": 1.205, "volume": 24600.0}, {"date": "2006-09-27", "close": 1.2, "volume": 29366.0}, {"date": "2006-09-28", "close": 1.2, "volume": 33500.0}, {"date": "2006-09-29", "close": 1.2, "volume": 31900.0}, {"date": "2006-10-02", "close": 1.2, "volume": 77000.0}, {"date": "2006-10-03", "close": 1.21, "volume": 8250.0}, {"date": "2006-10-04", "close": 1.21, "volume": 63597.0}, {"date": "2006-10-05", "close": 1.225, "volume": 36158.0}, {"date": "2006-10-06", "close": 1.22, "volume": 21605.0}, {"date": "2006-10-09", "close": 1.215, "volume": 67900.0}, {"date": "2006-10-10", "close": 1.23, "volume": 15500.0}, {"date": "2006-10-11", "close": 1.21, "volume": 42000.0}, {"date": "2006-10-12", "close": 1.2, "volume": 63600.0}, {"date": "2006-10-13", "close": 1.2, "volume": 10200.0}, {"date": "2006-10-16", "close": 1.185, "volume": 70500.0}, {"date": "2006-10-17", "close": 1.175, "volume": 56666.0}, {"date": "2006-10-18", "close": 1.185, "volume": 34500.0}, {"date": "2006-10-19", "close": 1.205, "volume": 43920.0}, {"date": "2006-10-20", "close": 1.21, "volume": 17600.0}, {"date": "2006-10-23", "close": 1.205, "volume": 28900.0}, {"date": "2006-10-24", "close": 1.2, "volume": 31000.0}, {"date": "2006-10-25", "close": 1.18, "volume": 62141.0}, {"date": "2006-10-26", "close": 1.18, "volume": 33000.0}, {"date": "2006-10-27", "close": 1.22, "volume": 140678.0}, {"date": "2006-10-30", "close": 1.2, "volume": 17316.0}, {"date": "2006-10-31", "close": 1.18, "volume": 29534.0}, {"date": "2006-11-01", "close": 1.19, "volume": 34400.0}, {"date": "2006-11-02", "close": 1.225, "volume": 26020.0}, {"date": "2006-11-03", "close": 1.26, "volume": 133960.0}, {"date": "2006-11-06", "close": 1.295, "volume": 1181096.0}, {"date": "2006-11-07", "close": 1.3, "volume": 87567.0}, {"date": "2006-11-08", "close": 1.295, "volume": 34208.0}, {"date": "2006-11-09", "close": 1.29, "volume": 38842.0}, {"date": "2006-11-10", "close": 1.3, "volume": 57939.0}, {"date": "2006-11-13", "close": 1.3, "volume": 147569.0}, {"date": "2006-11-14", "close": 1.3, "volume": 38000.0}, {"date": "2006-11-15", "close": 1.32, "volume": 25000.0}, {"date": "2006-11-16", "close": 1.335, "volume": 45700.0}, {"date": "2006-11-17", "close": 1.34, "volume": 34000.0}, {"date": "2006-11-20", "close": 1.39, "volume": 58225.0}, {"date": "2006-11-21", "close": 1.34, "volume": 27000.0}, {"date": "2006-11-22", "close": 1.33, "volume": 51522.0}, {"date": "2006-11-23", "close": 1.37, "volume": 7300.0}, {"date": "2006-11-24", "close": 1.33, "volume": 14750.0}, {"date": "2006-11-27", "close": 1.32, "volume": 15000.0}, {"date": "2006-11-28", "close": 1.3, "volume": 391724.0}, {"date": "2006-11-29", "close": 1.3, "volume": 68266.0}, {"date": "2006-11-30", "close": 1.3, "volume": 149651.0}, {"date": "2006-12-01", "close": 1.3, "volume": 235000.0}, {"date": "2006-12-04", "close": 1.29, "volume": 14600.0}, {"date": "2006-12-05", "close": 1.3, "volume": 43790.0}, {"date": "2006-12-06", "close": 1.3, "volume": 5800.0}, {"date": "2006-12-07", "close": 1.3, "volume": 9700.0}, {"date": "2006-12-08", "close": 1.35, "volume": 67196.0}, {"date": "2006-12-11", "close": 1.34, "volume": 5599.0}, {"date": "2006-12-12", "close": 1.35, "volume": 4995.0}, {"date": "2006-12-13", "close": 1.35, "volume": 5000.0}, {"date": "2006-12-14", "close": 1.315, "volume": 69000.0}, {"date": "2006-12-15", "close": 1.36, "volume": 32960.0}, {"date": "2006-12-19", "close": 1.355, "volume": 17699.0}, {"date": "2006-12-20", "close": 1.36, "volume": 105545.0}, {"date": "2006-12-21", "close": 1.34, "volume": 19456.0}, {"date": "2006-12-22", "close": 1.34, "volume": 8544.0}, {"date": "2006-12-27", "close": 1.36, "volume": 15900.0}, {"date": "2006-12-28", "close": 1.36, "volume": 6000.0}, {"date": "2006-12-29", "close": 1.34, "volume": 25000.0}, {"date": "2007-01-02", "close": 1.32, "volume": 25000.0}, {"date": "2007-01-03", "close": 1.38, "volume": 11064.0}, {"date": "2007-01-04", "close": 1.32, "volume": 76682.0}, {"date": "2007-01-05", "close": 1.32, "volume": 31541.0}, {"date": "2007-01-08", "close": 1.4, "volume": 157768.0}, {"date": "2007-01-09", "close": 1.435, "volume": 180367.0}, {"date": "2007-01-10", "close": 1.47, "volume": 104381.0}, {"date": "2007-01-11", "close": 1.52, "volume": 120751.0}, {"date": "2007-01-12", "close": 1.55, "volume": 110860.0}, {"date": "2007-01-15", "close": 1.49, "volume": 108700.0}, {"date": "2007-01-16", "close": 1.44, "volume": 14823.0}, {"date": "2007-01-18", "close": 1.45, "volume": 8850.0}, {"date": "2007-01-19", "close": 1.45, "volume": 10000.0}, {"date": "2007-01-22", "close": 1.43, "volume": 48500.0}, {"date": "2007-01-23", "close": 1.41, "volume": 32968.0}, {"date": "2007-01-24", "close": 1.44, "volume": 22060.0}, {"date": "2007-01-25", "close": 1.435, "volume": 18350.0}, {"date": "2007-01-29", "close": 1.42, "volume": 36879.0}, {"date": "2007-01-30", "close": 1.39, "volume": 9177.0}, {"date": "2007-01-31", "close": 1.37, "volume": 19714.0}, {"date": "2007-02-01", "close": 1.37, "volume": 40336.0}, {"date": "2007-02-02", "close": 1.37, "volume": 21094.0}, {"date": "2007-02-05", "close": 1.36, "volume": 14100.0}, {"date": "2007-02-06", "close": 1.35, "volume": 9550.0}, {"date": "2007-02-07", "close": 1.35, "volume": 7000.0}, {"date": "2007-02-08", "close": 1.315, "volume": 47525.0}, {"date": "2007-02-09", "close": 1.32, "volume": 18400.0}, {"date": "2007-02-12", "close": 1.33, "volume": 39594.0}, {"date": "2007-02-13", "close": 1.345, "volume": 7000.0}, {"date": "2007-02-14", "close": 1.35, "volume": 2200.0}, {"date": "2007-02-15", "close": 1.335, "volume": 15800.0}, {"date": "2007-02-16", "close": 1.34, "volume": 17500.0}, {"date": "2007-02-19", "close": 1.335, "volume": 29750.0}, {"date": "2007-02-20", "close": 1.345, "volume": 43855.0}, {"date": "2007-02-21", "close": 1.33, "volume": 190379.0}, {"date": "2007-02-22", "close": 1.335, "volume": 10490.0}, {"date": "2007-02-23", "close": 1.335, "volume": 60000.0}, {"date": "2007-02-26", "close": 1.34, "volume": 135881.0}, {"date": "2007-02-27", "close": 1.39, "volume": 42930.0}, {"date": "2007-02-28", "close": 1.31, "volume": 142571.0}, {"date": "2007-03-01", "close": 1.325, "volume": 5290.0}, {"date": "2007-03-02", "close": 1.34, "volume": 16000.0}, {"date": "2007-03-05", "close": 1.32, "volume": 54800.0}, {"date": "2007-03-06", "close": 1.3, "volume": 28300.0}, {"date": "2007-03-07", "close": 1.325, "volume": 30116.0}, {"date": "2007-03-08", "close": 1.33, "volume": 18000.0}, {"date": "2007-03-09", "close": 1.33, "volume": 105400.0}, {"date": "2007-03-12", "close": 1.33, "volume": 24278.0}, {"date": "2007-03-13", "close": 1.335, "volume": 3000.0}, {"date": "2007-03-14", "close": 1.345, "volume": 21823.0}, {"date": "2007-03-15", "close": 1.29, "volume": 76564.0}, {"date": "2007-03-16", "close": 1.29, "volume": 32807.0}, {"date": "2007-03-19", "close": 1.3, "volume": 53700.0}, {"date": "2007-03-20", "close": 1.35, "volume": 70917.0}, {"date": "2007-03-21", "close": 1.325, "volume": 43928.0}, {"date": "2007-03-22", "close": 1.34, "volume": 139300.0}, {"date": "2007-03-23", "close": 1.34, "volume": 26000.0}, {"date": "2007-03-26", "close": 1.34, "volume": 37600.0}, {"date": "2007-03-27", "close": 1.345, "volume": 156655.0}, {"date": "2007-03-28", "close": 1.34, "volume": 61000.0}, {"date": "2007-03-29", "close": 1.345, "volume": 90995.0}, {"date": "2007-03-30", "close": 1.36, "volume": 3000.0}, {"date": "2007-04-02", "close": 1.35, "volume": 1200.0}, {"date": "2007-04-04", "close": 1.39, "volume": 20000.0}, {"date": "2007-04-10", "close": 1.37, "volume": 2500.0}, {"date": "2007-04-11", "close": 1.35, "volume": 22000.0}, {"date": "2007-04-12", "close": 1.35, "volume": 21462.0}, {"date": "2007-04-13", "close": 1.37, "volume": 39250.0}, {"date": "2007-04-16", "close": 1.35, "volume": 31950.0}, {"date": "2007-04-17", "close": 1.35, "volume": 63600.0}, {"date": "2007-04-18", "close": 1.355, "volume": 29447.0}, {"date": "2007-04-19", "close": 1.35, "volume": 36680.0}, {"date": "2007-04-20", "close": 1.35, "volume": 48922.0}, {"date": "2007-04-23", "close": 1.35, "volume": 108534.0}, {"date": "2007-04-24", "close": 1.35, "volume": 40000.0}, {"date": "2007-04-26", "close": 1.37, "volume": 116800.0}, {"date": "2007-04-27", "close": 1.39, "volume": 54812.0}, {"date": "2007-04-30", "close": 1.39, "volume": 92622.0}, {"date": "2007-05-01", "close": 1.4, "volume": 78446.0}, {"date": "2007-05-02", "close": 1.4, "volume": 35608.0}, {"date": "2007-05-03", "close": 1.4, "volume": 94400.0}, {"date": "2007-05-04", "close": 1.41, "volume": 63000.0}, {"date": "2007-05-07", "close": 1.385, "volume": 29800.0}, {"date": "2007-05-08", "close": 1.4, "volume": 65142.0}, {"date": "2007-05-09", "close": 1.4, "volume": 62300.0}, {"date": "2007-05-10", "close": 1.4, "volume": 67030.0}, {"date": "2007-05-11", "close": 1.41, "volume": 54450.0}, {"date": "2007-05-14", "close": 1.4, "volume": 35475.0}, {"date": "2007-05-15", "close": 1.4, "volume": 55150.0}, {"date": "2007-05-16", "close": 1.41, "volume": 66592.0}, {"date": "2007-05-17", "close": 1.4, "volume": 5000.0}, {"date": "2007-05-21", "close": 1.4, "volume": 50953.0}, {"date": "2007-05-22", "close": 1.38, "volume": 21080.0}, {"date": "2007-05-23", "close": 1.4, "volume": 20400.0}, {"date": "2007-05-24", "close": 1.4, "volume": 35513.0}, {"date": "2007-05-25", "close": 1.41, "volume": 24400.0}, {"date": "2007-05-28", "close": 1.4, "volume": 19000.0}, {"date": "2007-05-29", "close": 1.41, "volume": 62100.0}, {"date": "2007-05-30", "close": 1.41, "volume": 42254.0}, {"date": "2007-05-31", "close": 1.4, "volume": 8000.0}, {"date": "2007-06-01", "close": 1.4, "volume": 30010.0}, {"date": "2007-06-04", "close": 1.4, "volume": 55695.0}, {"date": "2007-06-05", "close": 1.4, "volume": 38095.0}, {"date": "2007-06-06", "close": 1.4, "volume": 38888.0}, {"date": "2007-06-07", "close": 1.4, "volume": 64380.0}, {"date": "2007-06-12", "close": 1.38, "volume": 30186.0}, {"date": "2007-06-13", "close": 1.38, "volume": 24800.0}, {"date": "2007-06-14", "close": 1.38, "volume": 31000.0}, {"date": "2007-06-15", "close": 1.38, "volume": 5000.0}, {"date": "2007-06-18", "close": 1.36, "volume": 45500.0}, {"date": "2007-06-19", "close": 1.37, "volume": 20724.0}, {"date": "2007-06-20", "close": 1.37, "volume": 11247.0}, {"date": "2007-06-21", "close": 1.35, "volume": 163000.0}, {"date": "2007-06-22", "close": 1.35, "volume": 360304.0}, {"date": "2007-06-25", "close": 1.35, "volume": 52400.0}, {"date": "2007-06-26", "close": 1.35, "volume": 62400.0}, {"date": "2007-06-27", "close": 1.35, "volume": 19314.0}, {"date": "2007-06-28", "close": 1.35, "volume": 105000.0}, {"date": "2007-06-29", "close": 1.35, "volume": 20065.0}, {"date": "2007-07-02", "close": 1.35, "volume": 448688.0}, {"date": "2007-07-03", "close": 1.355, "volume": 56092.0}, {"date": "2007-07-04", "close": 1.35, "volume": 250562.0}, {"date": "2007-07-05", "close": 1.34, "volume": 49659.0}, {"date": "2007-07-06", "close": 1.35, "volume": 141400.0}, {"date": "2007-07-09", "close": 1.34, "volume": 233563.0}, {"date": "2007-07-10", "close": 1.34, "volume": 12600.0}, {"date": "2007-07-11", "close": 1.34, "volume": 1874.0}, {"date": "2007-07-12", "close": 1.4, "volume": 43010.0}, {"date": "2007-07-13", "close": 1.42, "volume": 25836.0}, {"date": "2007-07-16", "close": 1.42, "volume": 29270.0}, {"date": "2007-07-17", "close": 1.37, "volume": 3875.0}, {"date": "2007-07-18", "close": 1.36, "volume": 23654.0}, {"date": "2007-07-19", "close": 1.36, "volume": 50204.0}, {"date": "2007-07-20", "close": 1.35, "volume": 73861.0}, {"date": "2007-07-23", "close": 1.35, "volume": 43399.0}, {"date": "2007-07-24", "close": 1.35, "volume": 11113.0}, {"date": "2007-07-25", "close": 1.35, "volume": 67000.0}, {"date": "2007-07-26", "close": 1.35, "volume": 43020.0}, {"date": "2007-07-27", "close": 1.34, "volume": 36400.0}, {"date": "2007-07-30", "close": 1.32, "volume": 8000.0}, {"date": "2007-07-31", "close": 1.33, "volume": 5376.0}, {"date": "2007-08-01", "close": 1.27, "volume": 12500.0}, {"date": "2007-08-02", "close": 1.285, "volume": 3200.0}, {"date": "2007-08-03", "close": 1.27, "volume": 31465.0}, {"date": "2007-08-06", "close": 1.27, "volume": 35000.0}, {"date": "2007-08-08", "close": 1.27, "volume": 24033.0}, {"date": "2007-08-10", "close": 1.23, "volume": 49827.0}, {"date": "2007-08-13", "close": 1.25, "volume": 27106.0}, {"date": "2007-08-15", "close": 1.23, "volume": 84500.0}, {"date": "2007-08-16", "close": 1.22, "volume": 56833.0}, {"date": "2007-08-17", "close": 1.21, "volume": 7179.0}, {"date": "2007-08-20", "close": 1.21, "volume": 11000.0}, {"date": "2007-08-21", "close": 1.25, "volume": 51673.0}, {"date": "2007-08-22", "close": 1.25, "volume": 11300.0}, {"date": "2007-08-23", "close": 1.285, "volume": 5167.0}, {"date": "2007-08-24", "close": 1.27, "volume": 7050.0}, {"date": "2007-08-27", "close": 1.22, "volume": 36824.0}, {"date": "2007-08-28", "close": 1.285, "volume": 23110.0}, {"date": "2007-08-29", "close": 1.42, "volume": 133308.0}, {"date": "2007-08-30", "close": 1.415, "volume": 74100.0}, {"date": "2007-08-31", "close": 1.45, "volume": 47318.0}, {"date": "2007-09-03", "close": 1.4, "volume": 26250.0}, {"date": "2007-09-04", "close": 1.42, "volume": 49820.0}, {"date": "2007-09-05", "close": 1.395, "volume": 12680.0}, {"date": "2007-09-06", "close": 1.365, "volume": 12000.0}, {"date": "2007-09-07", "close": 1.42, "volume": 34951.0}, {"date": "2007-09-10", "close": 1.4, "volume": 10049.0}, {"date": "2007-09-11", "close": 1.395, "volume": 18400.0}, {"date": "2007-09-12", "close": 1.425, "volume": 49347.0}, {"date": "2007-09-13", "close": 1.45, "volume": 13160.0}, {"date": "2007-09-18", "close": 1.42, "volume": 10693.0}, {"date": "2007-09-19", "close": 1.36, "volume": 5469.0}, {"date": "2007-09-20", "close": 1.42, "volume": 7390.0}, {"date": "2007-09-21", "close": 1.41, "volume": 642.0}, {"date": "2007-09-24", "close": 1.39, "volume": 42000.0}, {"date": "2007-09-25", "close": 1.35, "volume": 16000.0}, {"date": "2007-09-26", "close": 1.365, "volume": 11448.0}, {"date": "2007-09-27", "close": 1.42, "volume": 11000.0}, {"date": "2007-09-28", "close": 1.415, "volume": 17250.0}, {"date": "2007-10-01", "close": 1.415, "volume": 2102.0}, {"date": "2007-10-02", "close": 1.4, "volume": 88300.0}, {"date": "2007-10-03", "close": 1.4, "volume": 18000.0}, {"date": "2007-10-04", "close": 1.4, "volume": 10000.0}, {"date": "2007-10-05", "close": 1.38, "volume": 1000.0}, {"date": "2007-10-08", "close": 1.41, "volume": 8898.0}, {"date": "2007-10-09", "close": 1.43, "volume": 18200.0}, {"date": "2007-10-10", "close": 1.41, "volume": 14900.0}, {"date": "2007-10-11", "close": 1.41, "volume": 5800.0}, {"date": "2007-10-12", "close": 1.38, "volume": 10000.0}, {"date": "2007-10-15", "close": 1.39, "volume": 29000.0}, {"date": "2007-10-16", "close": 1.36, "volume": 2316.0}, {"date": "2007-10-17", "close": 1.38, "volume": 14630.0}, {"date": "2007-10-19", "close": 1.38, "volume": 11300.0}, {"date": "2007-10-22", "close": 1.4, "volume": 45328.0}, {"date": "2007-10-23", "close": 1.4, "volume": 57830.0}, {"date": "2007-10-24", "close": 1.4, "volume": 11659.0}, {"date": "2007-10-25", "close": 1.375, "volume": 28424.0}, {"date": "2007-10-26", "close": 1.39, "volume": 35624.0}, {"date": "2007-10-29", "close": 1.4, "volume": 68877.0}, {"date": "2007-10-30", "close": 1.4, "volume": 13000.0}, {"date": "2007-10-31", "close": 1.42, "volume": 1400.0}, {"date": "2007-11-01", "close": 1.39, "volume": 6680.0}, {"date": "2007-11-02", "close": 1.45, "volume": 65593.0}, {"date": "2007-11-05", "close": 1.465, "volume": 24000.0}, {"date": "2007-11-06", "close": 1.475, "volume": 3800.0}, {"date": "2007-11-07", "close": 1.5, "volume": 31816.0}, {"date": "2007-11-08", "close": 1.5, "volume": 15300.0}, {"date": "2007-11-09", "close": 1.5, "volume": 36800.0}, {"date": "2007-11-12", "close": 1.5, "volume": 2170.0}, {"date": "2007-11-13", "close": 1.5, "volume": 6739.0}, {"date": "2007-11-14", "close": 1.475, "volume": 17100.0}, {"date": "2007-11-15", "close": 1.51, "volume": 4380.0}, {"date": "2007-11-16", "close": 1.5, "volume": 20400.0}, {"date": "2007-11-19", "close": 1.505, "volume": 8592.0}, {"date": "2007-11-20", "close": 1.505, "volume": 39655.0}, {"date": "2007-11-21", "close": 1.51, "volume": 46309.0}, {"date": "2007-11-22", "close": 1.46, "volume": 66750.0}, {"date": "2007-11-29", "close": 1.45, "volume": 2040.0}, {"date": "2007-11-30", "close": 1.45, "volume": 1445.0}, {"date": "2007-12-03", "close": 1.44, "volume": 62865.0}, {"date": "2007-12-04", "close": 1.41, "volume": 1265.0}, {"date": "2007-12-05", "close": 1.4, "volume": 51385.0}, {"date": "2007-12-10", "close": 1.42, "volume": 11288.0}, {"date": "2007-12-11", "close": 1.4, "volume": 22295.0}, {"date": "2007-12-12", "close": 1.48, "volume": 55000.0}, {"date": "2007-12-13", "close": 1.46, "volume": 13788.0}, {"date": "2007-12-17", "close": 1.4, "volume": 22529.0}, {"date": "2007-12-18", "close": 1.5, "volume": 3718.0}, {"date": "2007-12-21", "close": 1.415, "volume": 1466.0}, {"date": "2007-12-27", "close": 1.41, "volume": 22800.0}, {"date": "2007-12-28", "close": 1.42, "volume": 9412.0}, {"date": "2007-12-31", "close": 1.42, "volume": 3500.0}, {"date": "2008-01-03", "close": 1.41, "volume": 2500.0}, {"date": "2008-01-04", "close": 1.41, "volume": 1000.0}, {"date": "2008-01-07", "close": 1.38, "volume": 19051.0}, {"date": "2008-01-08", "close": 1.375, "volume": 8350.0}, {"date": "2008-01-09", "close": 1.33, "volume": 50164.0}, {"date": "2008-01-10", "close": 1.35, "volume": 4290.0}, {"date": "2008-01-11", "close": 1.315, "volume": 8436.0}, {"date": "2008-01-14", "close": 1.31, "volume": 30456.0}, {"date": "2008-01-15", "close": 1.3, "volume": 12632.0}, {"date": "2008-01-16", "close": 1.29, "volume": 24812.0}, {"date": "2008-01-17", "close": 1.25, "volume": 12363.0}, {"date": "2008-01-18", "close": 1.32, "volume": 15637.0}, {"date": "2008-01-21", "close": 1.3, "volume": 4200.0}, {"date": "2008-01-22", "close": 1.2, "volume": 42715.0}, {"date": "2008-01-23", "close": 1.28, "volume": 585.0}, {"date": "2008-01-24", "close": 1.27, "volume": 7000.0}, {"date": "2008-01-25", "close": 1.26, "volume": 10500.0}, {"date": "2008-01-29", "close": 1.25, "volume": 7731.0}, {"date": "2008-01-30", "close": 1.25, "volume": 11500.0}, {"date": "2008-01-31", "close": 1.28, "volume": 400.0}, {"date": "2008-02-01", "close": 1.28, "volume": 7735.0}, {"date": "2008-02-04", "close": 1.28, "volume": 31535.0}, {"date": "2008-02-05", "close": 1.28, "volume": 11400.0}, {"date": "2008-02-06", "close": 1.28, "volume": 7995.0}, {"date": "2008-02-08", "close": 1.35, "volume": 7700.0}, {"date": "2008-02-11", "close": 1.28, "volume": 6000.0}, {"date": "2008-02-13", "close": 1.28, "volume": 11500.0}, {"date": "2008-02-15", "close": 1.28, "volume": 8505.0}, {"date": "2008-02-18", "close": 1.3, "volume": 2000.0}, {"date": "2008-02-19", "close": 1.35, "volume": 1701.0}, {"date": "2008-02-20", "close": 1.37, "volume": 15299.0}, {"date": "2008-02-22", "close": 1.3, "volume": 8922.0}, {"date": "2008-02-26", "close": 1.33, "volume": 8500.0}, {"date": "2008-02-27", "close": 1.3, "volume": 1750.0}, {"date": "2008-02-28", "close": 1.31, "volume": 8260.0}, {"date": "2008-02-29", "close": 1.32, "volume": 25500.0}, {"date": "2008-03-03", "close": 1.3, "volume": 17400.0}, {"date": "2008-03-04", "close": 1.3, "volume": 16500.0}, {"date": "2008-03-05", "close": 1.27, "volume": 37900.0}, {"date": "2008-03-06", "close": 1.3, "volume": 23024.0}, {"date": "2008-03-07", "close": 1.25, "volume": 2000.0}, {"date": "2008-03-10", "close": 1.22, "volume": 14315.0}, {"date": "2008-03-12", "close": 1.21, "volume": 11940.0}, {"date": "2008-03-13", "close": 1.23, "volume": 13800.0}, {"date": "2008-03-14", "close": 1.275, "volume": 14815.0}, {"date": "2008-03-17", "close": 1.25, "volume": 7110.0}, {"date": "2008-03-18", "close": 1.2, "volume": 17500.0}, {"date": "2008-03-19", "close": 1.145, "volume": 5980.0}, {"date": "2008-03-20", "close": 1.12, "volume": 13022.0}, {"date": "2008-03-25", "close": 1.15, "volume": 42167.0}, {"date": "2008-03-26", "close": 1.16, "volume": 5000.0}, {"date": "2008-03-27", "close": 1.2, "volume": 4000.0}, {"date": "2008-03-31", "close": 1.255, "volume": 5000.0}, {"date": "2008-04-01", "close": 1.21, "volume": 7000.0}, {"date": "2008-04-03", "close": 1.22, "volume": 11500.0}, {"date": "2008-04-04", "close": 1.25, "volume": 600.0}, {"date": "2008-04-07", "close": 1.185, "volume": 62201.0}, {"date": "2008-04-11", "close": 1.19, "volume": 11616.0}, {"date": "2008-04-15", "close": 1.185, "volume": 19700.0}, {"date": "2008-04-16", "close": 1.2, "volume": 12284.0}, {"date": "2008-04-17", "close": 1.195, "volume": 2000.0}, {"date": "2008-04-21", "close": 1.2, "volume": 34516.0}, {"date": "2008-04-22", "close": 1.25, "volume": 58992.0}, {"date": "2008-04-23", "close": 1.25, "volume": 1000.0}, {"date": "2008-04-24", "close": 1.3, "volume": 56595.0}, {"date": "2008-04-28", "close": 1.3, "volume": 94.0}, {"date": "2008-04-29", "close": 1.305, "volume": 5000.0}, {"date": "2008-04-30", "close": 1.415, "volume": 2870.0}, {"date": "2008-05-01", "close": 1.335, "volume": 13939.0}, {"date": "2008-05-02", "close": 1.44, "volume": 109606.0}, {"date": "2008-05-05", "close": 1.45, "volume": 57000.0}, {"date": "2008-05-06", "close": 1.46, "volume": 5000.0}, {"date": "2008-05-08", "close": 1.34, "volume": 34000.0}, {"date": "2008-05-09", "close": 1.33, "volume": 16000.0}, {"date": "2008-05-12", "close": 1.32, "volume": 5000.0}, {"date": "2008-05-13", "close": 1.32, "volume": 7000.0}, {"date": "2008-05-14", "close": 1.35, "volume": 27500.0}, {"date": "2008-05-19", "close": 1.37, "volume": 15500.0}, {"date": "2008-05-21", "close": 1.35, "volume": 6300.0}, {"date": "2008-05-26", "close": 1.33, "volume": 12790.0}, {"date": "2008-05-27", "close": 1.33, "volume": 6110.0}, {"date": "2008-05-28", "close": 1.25, "volume": 5000.0}, {"date": "2008-05-30", "close": 1.25, "volume": 36741.0}, {"date": "2008-06-05", "close": 1.29, "volume": 37450.0}, {"date": "2008-06-06", "close": 1.29, "volume": 9809.0}, {"date": "2008-06-10", "close": 1.195, "volume": 33300.0}, {"date": "2008-06-11", "close": 1.2, "volume": 4627.0}, {"date": "2008-06-12", "close": 1.2, "volume": 3000.0}, {"date": "2008-06-13", "close": 1.195, "volume": 6000.0}, {"date": "2008-06-16", "close": 1.18, "volume": 8263.0}, {"date": "2008-06-17", "close": 1.17, "volume": 5000.0}, {"date": "2008-06-18", "close": 1.165, "volume": 10000.0}, {"date": "2008-06-23", "close": 1.165, "volume": 20300.0}, {"date": "2008-06-24", "close": 1.16, "volume": 5912.0}, {"date": "2008-06-26", "close": 1.2, "volume": 39108.0}, {"date": "2008-06-27", "close": 1.2, "volume": 892.0}, {"date": "2008-06-30", "close": 1.15, "volume": 12000.0}, {"date": "2008-07-01", "close": 1.15, "volume": 4000.0}, {"date": "2008-07-02", "close": 1.15, "volume": 11000.0}, {"date": "2008-07-04", "close": 1.11, "volume": 111500.0}, {"date": "2008-07-09", "close": 1.12, "volume": 6000.0}, {"date": "2008-07-15", "close": 1.07, "volume": 104400.0}, {"date": "2008-07-17", "close": 1.08, "volume": 5000.0}, {"date": "2008-07-18", "close": 1.11, "volume": 1000.0}, {"date": "2008-07-21", "close": 1.11, "volume": 5000.0}, {"date": "2008-07-23", "close": 1.115, "volume": 14872.0}, {"date": "2008-07-24", "close": 1.15, "volume": 12228.0}, {"date": "2008-07-25", "close": 1.15, "volume": 19330.0}, {"date": "2008-07-28", "close": 1.15, "volume": 5000.0}, {"date": "2008-07-29", "close": 1.15, "volume": 10000.0}, {"date": "2008-07-30", "close": 1.16, "volume": 6500.0}, {"date": "2008-08-05", "close": 1.15, "volume": 22400.0}, {"date": "2008-08-12", "close": 1.12, "volume": 500.0}, {"date": "2008-08-14", "close": 1.11, "volume": 9228.0}, {"date": "2008-08-15", "close": 1.14, "volume": 11000.0}, {"date": "2008-08-18", "close": 1.12, "volume": 110000.0}, {"date": "2008-08-19", "close": 1.13, "volume": 12700.0}, {"date": "2008-08-21", "close": 1.15, "volume": 14800.0}, {"date": "2008-08-22", "close": 1.15, "volume": 1040.0}, {"date": "2008-08-26", "close": 1.145, "volume": 17496.0}, {"date": "2008-08-27", "close": 1.12, "volume": 29000.0}, {"date": "2008-08-28", "close": 1.13, "volume": 10984.0}, {"date": "2008-08-29", "close": 1.11, "volume": 20500.0}, {"date": "2008-09-01", "close": 1.14, "volume": 63320.0}, {"date": "2008-09-02", "close": 1.12, "volume": 38000.0}, {"date": "2008-09-03", "close": 1.135, "volume": 40000.0}, {"date": "2008-09-04", "close": 1.13, "volume": 4000.0}, {"date": "2008-09-05", "close": 1.13, "volume": 41338.0}, {"date": "2008-09-08", "close": 1.11, "volume": 51500.0}, {"date": "2008-09-09", "close": 1.08, "volume": 34000.0}, {"date": "2008-09-10", "close": 1.08, "volume": 14000.0}, {"date": "2008-09-11", "close": 1.07, "volume": 24000.0}, {"date": "2008-09-12", "close": 1.08, "volume": 11299.0}, {"date": "2008-09-15", "close": 1.08, "volume": 22204.0}, {"date": "2008-09-16", "close": 1.03, "volume": 33094.0}, {"date": "2008-09-17", "close": 1.03, "volume": 4000.0}, {"date": "2008-09-18", "close": 0.99, "volume": 42600.0}, {"date": "2008-09-19", "close": 0.99, "volume": 158840.0}, {"date": "2008-09-22", "close": 0.99, "volume": 79680.0}, {"date": "2008-09-23", "close": 0.975, "volume": 40000.0}, {"date": "2008-09-25", "close": 0.97, "volume": 32000.0}, {"date": "2008-09-26", "close": 0.95, "volume": 53435.0}, {"date": "2008-09-29", "close": 0.95, "volume": 21000.0}, {"date": "2008-09-30", "close": 0.97, "volume": 15525.0}, {"date": "2008-10-01", "close": 0.97, "volume": 7186.0}, {"date": "2008-10-02", "close": 0.97, "volume": 64619.0}, {"date": "2008-10-03", "close": 0.93, "volume": 35000.0}, {"date": "2008-10-06", "close": 0.93, "volume": 22950.0}, {"date": "2008-10-07", "close": 0.97, "volume": 10000.0}, {"date": "2008-10-08", "close": 0.935, "volume": 20400.0}, {"date": "2008-10-09", "close": 0.935, "volume": 12454.0}, {"date": "2008-10-10", "close": 0.91, "volume": 21509.0}, {"date": "2008-10-13", "close": 0.95, "volume": 52522.0}, {"date": "2008-10-14", "close": 0.92, "volume": 45624.0}, {"date": "2008-10-15", "close": 0.9, "volume": 30000.0}, {"date": "2008-10-16", "close": 0.84, "volume": 57029.0}, {"date": "2008-10-17", "close": 0.815, "volume": 60818.0}, {"date": "2008-10-20", "close": 0.9, "volume": 130500.0}, {"date": "2008-10-21", "close": 0.9, "volume": 57000.0}, {"date": "2008-10-23", "close": 0.87, "volume": 16000.0}, {"date": "2008-10-24", "close": 0.885, "volume": 30000.0}, {"date": "2008-10-27", "close": 0.88, "volume": 63984.0}, {"date": "2008-10-28", "close": 0.88, "volume": 740.0}, {"date": "2008-10-29", "close": 0.88, "volume": 98000.0}, {"date": "2008-10-30", "close": 0.9, "volume": 21200.0}, {"date": "2008-11-03", "close": 0.93, "volume": 5500.0}, {"date": "2008-11-04", "close": 0.95, "volume": 2840.0}, {"date": "2008-11-05", "close": 0.95, "volume": 61000.0}, {"date": "2008-11-06", "close": 0.9, "volume": 30000.0}, {"date": "2008-11-07", "close": 0.95, "volume": 2600.0}, {"date": "2008-11-10", "close": 0.97, "volume": 16000.0}, {"date": "2008-11-11", "close": 0.945, "volume": 7000.0}, {"date": "2008-11-13", "close": 0.9, "volume": 8580.0}, {"date": "2008-11-14", "close": 0.88, "volume": 13000.0}, {"date": "2008-11-17", "close": 0.9, "volume": 16000.0}, {"date": "2008-11-18", "close": 0.85, "volume": 30000.0}, {"date": "2008-11-19", "close": 0.88, "volume": 6000.0}, {"date": "2008-11-20", "close": 0.88, "volume": 7600.0}, {"date": "2008-11-21", "close": 0.865, "volume": 45350.0}, {"date": "2008-11-24", "close": 0.85, "volume": 7800.0}, {"date": "2008-11-25", "close": 0.84, "volume": 97200.0}, {"date": "2008-11-26", "close": 0.8, "volume": 113700.0}, {"date": "2008-11-27", "close": 0.8, "volume": 6300.0}, {"date": "2008-11-28", "close": 0.79, "volume": 77700.0}, {"date": "2008-12-01", "close": 0.795, "volume": 35500.0}, {"date": "2008-12-02", "close": 0.8, "volume": 28530.0}, {"date": "2008-12-03", "close": 0.8, "volume": 15300.0}, {"date": "2008-12-04", "close": 0.8, "volume": 9450.0}, {"date": "2008-12-05", "close": 0.8, "volume": 5600.0}, {"date": "2008-12-08", "close": 0.79, "volume": 33401.0}, {"date": "2008-12-09", "close": 0.795, "volume": 23875.0}, {"date": "2008-12-10", "close": 0.8, "volume": 26320.0}, {"date": "2008-12-11", "close": 0.79, "volume": 56049.0}, {"date": "2008-12-12", "close": 0.775, "volume": 77751.0}, {"date": "2008-12-15", "close": 0.8, "volume": 17070.0}, {"date": "2008-12-16", "close": 0.8, "volume": 6000.0}, {"date": "2008-12-17", "close": 0.82, "volume": 1397.0}, {"date": "2008-12-18", "close": 0.9, "volume": 850.0}, {"date": "2008-12-19", "close": 0.91, "volume": 6227.0}, {"date": "2008-12-23", "close": 0.9, "volume": 2838.0}, {"date": "2008-12-29", "close": 0.95, "volume": 5000.0}, {"date": "2008-12-30", "close": 0.99, "volume": 72623.0}, {"date": "2008-12-31", "close": 0.99, "volume": 13577.0}, {"date": "2009-01-02", "close": 1.0, "volume": 10000.0}, {"date": "2009-01-05", "close": 1.01, "volume": 32000.0}, {"date": "2009-01-06", "close": 1.0, "volume": 24500.0}, {"date": "2009-01-08", "close": 1.0, "volume": 3320.0}, {"date": "2009-01-09", "close": 1.01, "volume": 1000.0}, {"date": "2009-01-14", "close": 1.01, "volume": 600.0}, {"date": "2009-01-15", "close": 0.995, "volume": 9000.0}, {"date": "2009-01-16", "close": 0.99, "volume": 2000.0}, {"date": "2009-01-20", "close": 0.99, "volume": 16580.0}, {"date": "2009-01-21", "close": 0.995, "volume": 4200.0}, {"date": "2009-01-22", "close": 1.02, "volume": 5000.0}, {"date": "2009-01-23", "close": 0.98, "volume": 10648.0}, {"date": "2009-01-28", "close": 0.86, "volume": 117257.0}, {"date": "2009-01-29", "close": 0.84, "volume": 45998.0}, {"date": "2009-01-30", "close": 0.87, "volume": 26200.0}, {"date": "2009-02-02", "close": 0.82, "volume": 14500.0}, {"date": "2009-02-03", "close": 0.815, "volume": 2030.0}, {"date": "2009-02-04", "close": 0.825, "volume": 20800.0}, {"date": "2009-02-05", "close": 0.83, "volume": 5000.0}, {"date": "2009-02-06", "close": 0.82, "volume": 23000.0}, {"date": "2009-02-09", "close": 0.8, "volume": 2200.0}, {"date": "2009-02-11", "close": 0.8, "volume": 1500.0}, {"date": "2009-02-12", "close": 0.8, "volume": 3595.0}, {"date": "2009-02-13", "close": 0.77, "volume": 17005.0}, {"date": "2009-02-16", "close": 0.77, "volume": 5590.0}, {"date": "2009-02-17", "close": 0.8, "volume": 19499.0}, {"date": "2009-02-19", "close": 0.8, "volume": 3001.0}, {"date": "2009-02-20", "close": 0.78, "volume": 5459.0}, {"date": "2009-02-23", "close": 0.8, "volume": 33100.0}, {"date": "2009-02-24", "close": 0.8, "volume": 11240.0}, {"date": "2009-02-25", "close": 0.76, "volume": 33000.0}, {"date": "2009-02-26", "close": 0.725, "volume": 2000.0}, {"date": "2009-03-02", "close": 0.7, "volume": 18525.0}, {"date": "2009-03-03", "close": 0.7, "volume": 3882.0}, {"date": "2009-03-04", "close": 0.78, "volume": 42593.0}, {"date": "2009-03-06", "close": 0.72, "volume": 27500.0}, {"date": "2009-03-09", "close": 0.725, "volume": 2000.0}, {"date": "2009-03-10", "close": 0.7, "volume": 7000.0}, {"date": "2009-03-11", "close": 0.695, "volume": 6000.0}, {"date": "2009-03-12", "close": 0.7, "volume": 6000.0}, {"date": "2009-03-16", "close": 0.66, "volume": 4050.0}, {"date": "2009-03-18", "close": 0.7, "volume": 52000.0}, {"date": "2009-03-19", "close": 0.7, "volume": 24677.0}, {"date": "2009-03-20", "close": 0.7, "volume": 5000.0}, {"date": "2009-03-23", "close": 0.7, "volume": 2000.0}, {"date": "2009-03-24", "close": 0.68, "volume": 40484.0}, {"date": "2009-03-25", "close": 0.72, "volume": 5000.0}, {"date": "2009-03-26", "close": 0.7, "volume": 5000.0}, {"date": "2009-03-27", "close": 0.725, "volume": 25625.0}, {"date": "2009-03-30", "close": 0.71, "volume": 26000.0}, {"date": "2009-03-31", "close": 0.7, "volume": 28500.0}, {"date": "2009-04-02", "close": 0.69, "volume": 18298.0}, {"date": "2009-04-03", "close": 0.68, "volume": 2876.0}, {"date": "2009-04-06", "close": 0.69, "volume": 3000.0}, {"date": "2009-04-07", "close": 0.68, "volume": 25300.0}, {"date": "2009-04-08", "close": 0.67, "volume": 11000.0}, {"date": "2009-04-14", "close": 0.68, "volume": 5000.0}, {"date": "2009-04-15", "close": 0.69, "volume": 658.0}, {"date": "2009-04-16", "close": 0.69, "volume": 1142.0}, {"date": "2009-04-17", "close": 0.73, "volume": 24725.0}, {"date": "2009-04-20", "close": 0.73, "volume": 15400.0}, {"date": "2009-04-21", "close": 0.73, "volume": 18933.0}, {"date": "2009-04-22", "close": 0.73, "volume": 3987.0}, {"date": "2009-04-30", "close": 0.73, "volume": 5000.0}, {"date": "2009-05-01", "close": 0.73, "volume": 9035.0}, {"date": "2009-05-04", "close": 0.75, "volume": 36545.0}, {"date": "2009-05-05", "close": 0.75, "volume": 4000.0}, {"date": "2009-05-06", "close": 0.73, "volume": 9000.0}, {"date": "2009-05-07", "close": 0.75, "volume": 2000.0}, {"date": "2009-05-08", "close": 0.71, "volume": 10500.0}, {"date": "2009-05-11", "close": 0.73, "volume": 74573.0}, {"date": "2009-05-14", "close": 0.71, "volume": 30000.0}, {"date": "2009-05-15", "close": 0.76, "volume": 62061.0}, {"date": "2009-05-19", "close": 0.77, "volume": 30000.0}, {"date": "2009-05-20", "close": 0.74, "volume": 1000.0}, {"date": "2009-05-22", "close": 0.74, "volume": 28000.0}, {"date": "2009-05-25", "close": 0.74, "volume": 2000.0}, {"date": "2009-05-26", "close": 0.75, "volume": 13000.0}, {"date": "2009-05-28", "close": 0.77, "volume": 1700.0}, {"date": "2009-05-29", "close": 0.7, "volume": 55443.0}, {"date": "2009-06-01", "close": 0.68, "volume": 10538.0}, {"date": "2009-06-02", "close": 0.7, "volume": 30807.0}, {"date": "2009-06-03", "close": 0.725, "volume": 58592.0}, {"date": "2009-06-04", "close": 0.7, "volume": 5700.0}, {"date": "2009-06-05", "close": 0.715, "volume": 10000.0}, {"date": "2009-06-09", "close": 0.72, "volume": 5500.0}, {"date": "2009-06-10", "close": 0.7, "volume": 59500.0}, {"date": "2009-06-12", "close": 0.71, "volume": 42800.0}, {"date": "2009-06-15", "close": 0.7, "volume": 17649.0}, {"date": "2009-06-17", "close": 0.69, "volume": 49303.0}, {"date": "2009-06-18", "close": 0.68, "volume": 8000.0}, {"date": "2009-06-19", "close": 0.68, "volume": 35645.0}, {"date": "2009-06-23", "close": 0.68, "volume": 1500.0}, {"date": "2009-06-25", "close": 0.675, "volume": 10000.0}, {"date": "2009-06-26", "close": 0.75, "volume": 7000.0}, {"date": "2009-06-29", "close": 0.68, "volume": 50000.0}, {"date": "2009-06-30", "close": 0.69, "volume": 38910.0}, {"date": "2009-07-01", "close": 0.69, "volume": 1000.0}, {"date": "2009-07-02", "close": 0.74, "volume": 8936.0}, {"date": "2009-07-03", "close": 0.74, "volume": 1000.0}, {"date": "2009-07-07", "close": 0.7, "volume": 5000.0}, {"date": "2009-07-09", "close": 0.69, "volume": 22000.0}, {"date": "2009-07-22", "close": 0.655, "volume": 35000.0}, {"date": "2009-07-24", "close": 0.66, "volume": 1220.0}, {"date": "2009-07-27", "close": 0.7, "volume": 74219.0}, {"date": "2009-07-28", "close": 0.74, "volume": 68400.0}, {"date": "2009-07-29", "close": 0.73, "volume": 5000.0}, {"date": "2009-07-30", "close": 0.73, "volume": 20300.0}, {"date": "2009-07-31", "close": 0.73, "volume": 2522.0}, {"date": "2009-08-03", "close": 0.75, "volume": 44636.0}, {"date": "2009-08-04", "close": 0.755, "volume": 15864.0}, {"date": "2009-08-05", "close": 0.77, "volume": 15000.0}, {"date": "2009-08-07", "close": 0.77, "volume": 11003.0}, {"date": "2009-08-11", "close": 0.77, "volume": 5000.0}, {"date": "2009-08-13", "close": 0.8, "volume": 46645.0}, {"date": "2009-08-14", "close": 0.76, "volume": 6000.0}, {"date": "2009-08-17", "close": 0.76, "volume": 5723.0}, {"date": "2009-08-19", "close": 0.73, "volume": 54925.0}, {"date": "2009-08-20", "close": 0.71, "volume": 7175.0}, {"date": "2009-08-21", "close": 0.71, "volume": 8888.0}, {"date": "2009-08-24", "close": 0.705, "volume": 19912.0}, {"date": "2009-08-27", "close": 0.725, "volume": 2500.0}, {"date": "2009-08-28", "close": 0.735, "volume": 3000.0}, {"date": "2009-08-31", "close": 0.8, "volume": 81573.0}, {"date": "2009-09-01", "close": 0.745, "volume": 389237.0}, {"date": "2009-09-02", "close": 0.73, "volume": 10000.0}, {"date": "2009-09-03", "close": 0.75, "volume": 36100.0}, {"date": "2009-09-04", "close": 0.775, "volume": 17300.0}, {"date": "2009-09-07", "close": 0.77, "volume": 2597.0}, {"date": "2009-09-08", "close": 0.795, "volume": 18215.0}, {"date": "2009-09-11", "close": 0.8, "volume": 12100.0}, {"date": "2009-09-14", "close": 0.78, "volume": 41785.0}, {"date": "2009-09-15", "close": 0.76, "volume": 5685.0}, {"date": "2009-09-16", "close": 0.76, "volume": 42315.0}, {"date": "2009-09-17", "close": 0.795, "volume": 67650.0}, {"date": "2009-09-18", "close": 0.795, "volume": 1490.0}, {"date": "2009-09-21", "close": 0.785, "volume": 12800.0}, {"date": "2009-09-22", "close": 0.77, "volume": 20333.0}, {"date": "2009-09-23", "close": 0.77, "volume": 50162.0}, {"date": "2009-09-24", "close": 0.77, "volume": 2000.0}, {"date": "2009-09-25", "close": 0.75, "volume": 5000.0}, {"date": "2009-09-28", "close": 0.74, "volume": 22593.0}, {"date": "2009-09-29", "close": 0.77, "volume": 1000.0}, {"date": "2009-09-30", "close": 0.78, "volume": 6699.0}, {"date": "2009-10-06", "close": 0.78, "volume": 7501.0}, {"date": "2009-10-08", "close": 0.76, "volume": 2600.0}, {"date": "2009-10-09", "close": 0.76, "volume": 17000.0}, {"date": "2009-10-12", "close": 0.77, "volume": 33900.0}, {"date": "2009-10-13", "close": 0.745, "volume": 12076.0}, {"date": "2009-10-14", "close": 0.715, "volume": 48683.0}, {"date": "2009-10-15", "close": 0.76, "volume": 12022.0}, {"date": "2009-10-16", "close": 0.76, "volume": 5185.0}, {"date": "2009-10-19", "close": 0.725, "volume": 18300.0}, {"date": "2009-10-20", "close": 0.745, "volume": 12600.0}, {"date": "2009-10-21", "close": 0.74, "volume": 22680.0}, {"date": "2009-10-22", "close": 0.72, "volume": 17200.0}, {"date": "2009-10-23", "close": 0.74, "volume": 18200.0}, {"date": "2009-10-26", "close": 0.74, "volume": 8000.0}, {"date": "2009-10-28", "close": 0.735, "volume": 500.0}, {"date": "2009-10-29", "close": 0.735, "volume": 3000.0}, {"date": "2009-10-30", "close": 0.74, "volume": 15000.0}, {"date": "2009-11-02", "close": 0.74, "volume": 5650.0}, {"date": "2009-11-03", "close": 0.74, "volume": 13000.0}, {"date": "2009-11-04", "close": 0.735, "volume": 8300.0}, {"date": "2009-11-05", "close": 0.74, "volume": 44370.0}, {"date": "2009-11-06", "close": 0.725, "volume": 43200.0}, {"date": "2009-11-09", "close": 0.74, "volume": 3536.0}, {"date": "2009-11-10", "close": 0.72, "volume": 29319.0}, {"date": "2009-11-11", "close": 0.74, "volume": 9129.0}, {"date": "2009-11-13", "close": 0.73, "volume": 31030.0}, {"date": "2009-11-16", "close": 0.74, "volume": 27026.0}, {"date": "2009-11-17", "close": 0.72, "volume": 13000.0}, {"date": "2009-11-18", "close": 0.74, "volume": 24000.0}, {"date": "2009-11-19", "close": 0.73, "volume": 42000.0}, {"date": "2009-11-20", "close": 0.74, "volume": 20000.0}, {"date": "2009-11-23", "close": 0.74, "volume": 40889.0}, {"date": "2009-11-24", "close": 0.79, "volume": 63122.0}, {"date": "2009-11-25", "close": 0.79, "volume": 700.0}, {"date": "2009-11-26", "close": 0.79, "volume": 6500.0}, {"date": "2009-11-27", "close": 0.765, "volume": 2530.0}, {"date": "2009-12-01", "close": 0.8, "volume": 42397.0}, {"date": "2009-12-02", "close": 0.805, "volume": 34584.0}, {"date": "2009-12-03", "close": 0.805, "volume": 47560.0}, {"date": "2009-12-04", "close": 0.8, "volume": 25055.0}, {"date": "2009-12-07", "close": 0.79, "volume": 45376.0}, {"date": "2009-12-08", "close": 0.745, "volume": 62771.0}, {"date": "2009-12-09", "close": 0.77, "volume": 2000.0}, {"date": "2009-12-10", "close": 0.735, "volume": 41109.0}, {"date": "2009-12-11", "close": 0.805, "volume": 29647.0}, {"date": "2009-12-18", "close": 0.79, "volume": 36272.0}, {"date": "2009-12-21", "close": 0.795, "volume": 15746.0}, {"date": "2009-12-22", "close": 0.83, "volume": 76988.0}, {"date": "2009-12-23", "close": 0.815, "volume": 20112.0}, {"date": "2009-12-29", "close": 0.85, "volume": 15515.0}, {"date": "2009-12-31", "close": 0.92, "volume": 32350.0}, {"date": "2010-01-04", "close": 0.92, "volume": 2904.0}, {"date": "2010-01-05", "close": 0.915, "volume": 1600.0}, {"date": "2010-01-06", "close": 0.88, "volume": 6500.0}, {"date": "2010-01-07", "close": 0.885, "volume": 9029.0}, {"date": "2010-01-08", "close": 0.89, "volume": 20000.0}, {"date": "2010-01-11", "close": 0.89, "volume": 16000.0}, {"date": "2010-01-12", "close": 0.885, "volume": 8242.0}, {"date": "2010-01-13", "close": 0.89, "volume": 17500.0}, {"date": "2010-01-14", "close": 0.885, "volume": 11427.0}, {"date": "2010-01-15", "close": 0.88, "volume": 3500.0}, {"date": "2010-01-18", "close": 0.89, "volume": 8500.0}, {"date": "2010-01-19", "close": 0.9, "volume": 10000.0}, {"date": "2010-01-20", "close": 0.89, "volume": 4000.0}, {"date": "2010-01-22", "close": 0.88, "volume": 10581.0}, {"date": "2010-01-27", "close": 0.85, "volume": 15000.0}, {"date": "2010-01-28", "close": 0.84, "volume": 5000.0}, {"date": "2010-01-29", "close": 0.8, "volume": 30000.0}, {"date": "2010-02-01", "close": 0.8, "volume": 31700.0}, {"date": "2010-02-02", "close": 0.815, "volume": 9025.0}, {"date": "2010-02-08", "close": 0.76, "volume": 11800.0}, {"date": "2010-02-09", "close": 0.78, "volume": 10000.0}, {"date": "2010-02-11", "close": 0.77, "volume": 20000.0}, {"date": "2010-02-12", "close": 0.75, "volume": 30000.0}, {"date": "2010-02-16", "close": 0.75, "volume": 670.0}, {"date": "2010-02-18", "close": 0.75, "volume": 4600.0}, {"date": "2010-02-19", "close": 0.75, "volume": 37500.0}, {"date": "2010-02-22", "close": 0.75, "volume": 2948.0}, {"date": "2010-02-25", "close": 0.65, "volume": 71500.0}, {"date": "2010-02-26", "close": 0.67, "volume": 8000.0}, {"date": "2010-03-01", "close": 0.67, "volume": 5000.0}, {"date": "2010-03-02", "close": 0.675, "volume": 176088.0}, {"date": "2010-03-03", "close": 0.72, "volume": 32406.0}, {"date": "2010-03-04", "close": 0.74, "volume": 20000.0}, {"date": "2010-03-05", "close": 0.74, "volume": 15000.0}, {"date": "2010-03-08", "close": 0.75, "volume": 12600.0}, {"date": "2010-03-09", "close": 0.7, "volume": 104770.0}, {"date": "2010-03-10", "close": 0.67, "volume": 55230.0}, {"date": "2010-03-15", "close": 0.675, "volume": 51858.0}, {"date": "2010-03-16", "close": 0.68, "volume": 14182.0}, {"date": "2010-03-17", "close": 0.68, "volume": 13447.0}, {"date": "2010-03-18", "close": 0.705, "volume": 871.0}, {"date": "2010-03-19", "close": 0.705, "volume": 14145.0}, {"date": "2010-03-22", "close": 0.68, "volume": 4984.0}, {"date": "2010-03-23", "close": 0.68, "volume": 12500.0}, {"date": "2010-03-24", "close": 0.68, "volume": 14600.0}, {"date": "2010-03-25", "close": 0.68, "volume": 40588.0}, {"date": "2010-03-26", "close": 0.695, "volume": 5335.0}, {"date": "2010-03-29", "close": 0.68, "volume": 3000.0}, {"date": "2010-03-31", "close": 0.675, "volume": 10000.0}, {"date": "2010-04-06", "close": 0.65, "volume": 22000.0}, {"date": "2010-04-07", "close": 0.64, "volume": 14174.0}, {"date": "2010-04-08", "close": 0.645, "volume": 6700.0}, {"date": "2010-04-09", "close": 0.655, "volume": 93611.0}, {"date": "2010-04-12", "close": 0.645, "volume": 8440.0}, {"date": "2010-04-13", "close": 0.645, "volume": 1030.0}, {"date": "2010-04-14", "close": 0.6, "volume": 31700.0}, {"date": "2010-04-15", "close": 0.645, "volume": 23500.0}, {"date": "2010-04-16", "close": 0.635, "volume": 10500.0}, {"date": "2010-04-19", "close": 0.62, "volume": 36000.0}, {"date": "2010-04-20", "close": 0.59, "volume": 39500.0}, {"date": "2010-04-21", "close": 0.62, "volume": 15000.0}, {"date": "2010-04-22", "close": 0.645, "volume": 17000.0}, {"date": "2010-04-27", "close": 0.62, "volume": 5000.0}, {"date": "2010-04-28", "close": 0.585, "volume": 60700.0}, {"date": "2010-04-29", "close": 0.62, "volume": 16000.0}, {"date": "2010-05-03", "close": 0.59, "volume": 20000.0}, {"date": "2010-05-04", "close": 0.58, "volume": 13000.0}, {"date": "2010-05-05", "close": 0.605, "volume": 17060.0}, {"date": "2010-05-06", "close": 0.585, "volume": 21244.0}, {"date": "2010-05-07", "close": 0.56, "volume": 44296.0}, {"date": "2010-05-11", "close": 0.62, "volume": 12100.0}, {"date": "2010-05-12", "close": 0.66, "volume": 18808.0}, {"date": "2010-05-13", "close": 0.6, "volume": 4335.0}, {"date": "2010-05-14", "close": 0.615, "volume": 1370.0}, {"date": "2010-05-20", "close": 0.6, "volume": 5400.0}, {"date": "2010-05-21", "close": 0.56, "volume": 35588.0}, {"date": "2010-05-24", "close": 0.55, "volume": 14000.0}, {"date": "2010-05-25", "close": 0.55, "volume": 13000.0}, {"date": "2010-05-26", "close": 0.55, "volume": 1000.0}, {"date": "2010-05-28", "close": 0.555, "volume": 500.0}, {"date": "2010-06-01", "close": 0.55, "volume": 9000.0}, {"date": "2010-06-02", "close": 0.55, "volume": 20555.0}, {"date": "2010-06-03", "close": 0.55, "volume": 11555.0}, {"date": "2010-06-04", "close": 0.52, "volume": 39940.0}, {"date": "2010-06-08", "close": 0.515, "volume": 28976.0}, {"date": "2010-06-09", "close": 0.51, "volume": 15000.0}, {"date": "2010-06-10", "close": 0.54, "volume": 46784.0}, {"date": "2010-06-11", "close": 0.51, "volume": 35391.0}, {"date": "2010-06-15", "close": 0.55, "volume": 1583965.0}, {"date": "2010-06-16", "close": 0.55, "volume": 52000.0}, {"date": "2010-06-17", "close": 0.51, "volume": 16967.0}, {"date": "2010-06-21", "close": 0.5, "volume": 65786.0}, {"date": "2010-06-22", "close": 0.49, "volume": 105000.0}, {"date": "2010-06-23", "close": 0.495, "volume": 50467.0}, {"date": "2010-06-24", "close": 0.5, "volume": 7000.0}, {"date": "2010-06-25", "close": 0.49, "volume": 9177.0}, {"date": "2010-06-28", "close": 0.48, "volume": 23654.0}, {"date": "2010-06-29", "close": 0.465, "volume": 44000.0}, {"date": "2010-06-30", "close": 0.455, "volume": 58975.0}, {"date": "2010-07-02", "close": 0.465, "volume": 1500.0}, {"date": "2010-07-07", "close": 0.5, "volume": 6425.0}, {"date": "2010-07-08", "close": 0.48, "volume": 15000.0}, {"date": "2010-07-09", "close": 0.475, "volume": 7400.0}, {"date": "2010-07-12", "close": 0.49, "volume": 700.0}, {"date": "2010-07-13", "close": 0.47, "volume": 10000.0}, {"date": "2010-07-22", "close": 0.455, "volume": 38841.0}, {"date": "2010-07-23", "close": 0.46, "volume": 12300.0}, {"date": "2010-07-26", "close": 0.465, "volume": 2500.0}, {"date": "2010-07-27", "close": 0.465, "volume": 14000.0}, {"date": "2010-07-28", "close": 0.47, "volume": 11000.0}, {"date": "2010-07-29", "close": 0.47, "volume": 1000.0}, {"date": "2010-07-30", "close": 0.47, "volume": 10000.0}, {"date": "2010-08-02", "close": 0.47, "volume": 25000.0}, {"date": "2010-08-03", "close": 0.47, "volume": 1700.0}, {"date": "2010-08-04", "close": 0.49, "volume": 9462.0}, {"date": "2010-08-05", "close": 0.47, "volume": 3500.0}, {"date": "2010-08-06", "close": 0.52, "volume": 56700.0}, {"date": "2010-08-11", "close": 0.505, "volume": 20000.0}, {"date": "2010-08-12", "close": 0.48, "volume": 16550.0}, {"date": "2010-08-13", "close": 0.49, "volume": 11841.0}, {"date": "2010-08-16", "close": 0.5, "volume": 78600.0}, {"date": "2010-08-17", "close": 0.5, "volume": 23760.0}, {"date": "2010-08-19", "close": 0.48, "volume": 59740.0}, {"date": "2010-08-23", "close": 0.45, "volume": 15000.0}, {"date": "2010-08-26", "close": 0.55, "volume": 23000.0}, {"date": "2010-08-30", "close": 0.59, "volume": 2001.0}, {"date": "2010-08-31", "close": 0.55, "volume": 5000.0}, {"date": "2010-09-01", "close": 0.525, "volume": 500.0}, {"date": "2010-09-02", "close": 0.52, "volume": 50330.0}, {"date": "2010-09-03", "close": 0.48, "volume": 77360.0}, {"date": "2010-09-06", "close": 0.5, "volume": 24740.0}, {"date": "2010-09-08", "close": 0.5, "volume": 76000.0}, {"date": "2010-09-09", "close": 0.51, "volume": 34000.0}, {"date": "2010-09-15", "close": 0.51, "volume": 48200.0}, {"date": "2010-09-16", "close": 0.5, "volume": 24200.0}, {"date": "2010-09-17", "close": 0.495, "volume": 23200.0}, {"date": "2010-09-20", "close": 0.5, "volume": 102000.0}, {"date": "2010-09-21", "close": 0.475, "volume": 13405.0}, {"date": "2010-09-22", "close": 0.475, "volume": 6500.0}, {"date": "2010-09-23", "close": 0.475, "volume": 21000.0}, {"date": "2010-09-24", "close": 0.47, "volume": 145360.0}, {"date": "2010-09-27", "close": 0.475, "volume": 25833.0}, {"date": "2010-09-29", "close": 0.48, "volume": 100000.0}, {"date": "2010-09-30", "close": 0.48, "volume": 27000.0}, {"date": "2010-10-01", "close": 0.47, "volume": 32499.0}, {"date": "2010-10-05", "close": 0.49, "volume": 55000.0}, {"date": "2010-10-06", "close": 0.465, "volume": 5000.0}, {"date": "2010-10-07", "close": 0.47, "volume": 20000.0}, {"date": "2010-10-11", "close": 0.47, "volume": 58190.0}, {"date": "2010-10-12", "close": 0.48, "volume": 27032.0}, {"date": "2010-10-14", "close": 0.47, "volume": 3000.0}, {"date": "2010-10-15", "close": 0.48, "volume": 131987.0}, {"date": "2010-10-18", "close": 0.46, "volume": 5000.0}, {"date": "2010-10-20", "close": 0.46, "volume": 21081.0}, {"date": "2010-10-21", "close": 0.45, "volume": 57544.0}, {"date": "2010-10-22", "close": 0.47, "volume": 24000.0}, {"date": "2010-10-25", "close": 0.5, "volume": 29765.0}, {"date": "2010-10-26", "close": 0.5, "volume": 29103.0}, {"date": "2010-10-27", "close": 0.575, "volume": 151480.0}, {"date": "2010-10-28", "close": 0.6, "volume": 28020.0}, {"date": "2010-10-29", "close": 0.56, "volume": 45737.0}, {"date": "2010-11-01", "close": 0.54, "volume": 50000.0}, {"date": "2010-11-03", "close": 0.55, "volume": 41180.0}, {"date": "2010-11-04", "close": 0.555, "volume": 21373.0}, {"date": "2010-11-05", "close": 0.56, "volume": 16573.0}, {"date": "2010-11-08", "close": 0.57, "volume": 94156.0}, {"date": "2010-11-09", "close": 0.56, "volume": 109000.0}, {"date": "2010-11-10", "close": 0.56, "volume": 10000.0}, {"date": "2010-11-11", "close": 0.555, "volume": 3000.0}, {"date": "2010-11-12", "close": 0.56, "volume": 22500.0}, {"date": "2010-11-15", "close": 0.57, "volume": 7500.0}, {"date": "2010-11-16", "close": 0.59, "volume": 1750.0}, {"date": "2010-11-17", "close": 0.58, "volume": 17500.0}, {"date": "2010-11-18", "close": 0.58, "volume": 13000.0}, {"date": "2010-11-19", "close": 0.58, "volume": 10500.0}, {"date": "2010-11-22", "close": 0.575, "volume": 3144.0}, {"date": "2010-11-23", "close": 0.55, "volume": 17842.0}, {"date": "2010-11-24", "close": 0.55, "volume": 12000.0}, {"date": "2010-11-25", "close": 0.52, "volume": 6078.0}, {"date": "2010-11-26", "close": 0.52, "volume": 400.0}, {"date": "2010-11-29", "close": 0.54, "volume": 2400.0}, {"date": "2010-11-30", "close": 0.51, "volume": 18000.0}, {"date": "2010-12-01", "close": 0.53, "volume": 10000.0}, {"date": "2010-12-02", "close": 0.53, "volume": 1842.0}, {"date": "2010-12-03", "close": 0.54, "volume": 7600.0}, {"date": "2010-12-06", "close": 0.54, "volume": 3000.0}, {"date": "2010-12-07", "close": 0.53, "volume": 8000.0}, {"date": "2010-12-09", "close": 0.53, "volume": 40000.0}, {"date": "2010-12-10", "close": 0.53, "volume": 15000.0}, {"date": "2010-12-13", "close": 0.53, "volume": 20600.0}, {"date": "2010-12-14", "close": 0.53, "volume": 3980.0}, {"date": "2010-12-15", "close": 0.53, "volume": 21154.0}, {"date": "2010-12-17", "close": 0.53, "volume": 3418.0}, {"date": "2010-12-20", "close": 0.54, "volume": 2800.0}, {"date": "2010-12-21", "close": 0.55, "volume": 2167.0}, {"date": "2010-12-22", "close": 0.515, "volume": 500.0}, {"date": "2010-12-24", "close": 0.55, "volume": 21987.0}, {"date": "2010-12-29", "close": 0.55, "volume": 4000.0}, {"date": "2010-12-30", "close": 0.57, "volume": 20000.0}, {"date": "2011-01-04", "close": 0.55, "volume": 60500.0}, {"date": "2011-01-05", "close": 0.55, "volume": 15642.0}, {"date": "2011-01-07", "close": 0.55, "volume": 9358.0}, {"date": "2011-01-12", "close": 0.55, "volume": 28000.0}, {"date": "2011-01-13", "close": 0.55, "volume": 33000.0}, {"date": "2011-01-17", "close": 0.54, "volume": 17465.0}, {"date": "2011-01-19", "close": 0.54, "volume": 12000.0}, {"date": "2011-01-20", "close": 0.54, "volume": 5614.0}, {"date": "2011-01-21", "close": 0.54, "volume": 53386.0}, {"date": "2011-01-24", "close": 0.54, "volume": 18614.0}, {"date": "2011-01-25", "close": 0.515, "volume": 31680.0}, {"date": "2011-01-27", "close": 0.51, "volume": 10000.0}, {"date": "2011-01-31", "close": 0.515, "volume": 1000.0}, {"date": "2011-02-01", "close": 0.51, "volume": 6000.0}, {"date": "2011-02-07", "close": 0.52, "volume": 11000.0}, {"date": "2011-02-08", "close": 0.5, "volume": 13000.0}, {"date": "2011-02-09", "close": 0.51, "volume": 1961.0}, {"date": "2011-02-10", "close": 0.51, "volume": 20000.0}, {"date": "2011-02-11", "close": 0.4, "volume": 217833.0}, {"date": "2011-02-14", "close": 0.42, "volume": 121633.0}, {"date": "2011-02-15", "close": 0.42, "volume": 83750.0}, {"date": "2011-02-16", "close": 0.43, "volume": 45000.0}, {"date": "2011-02-17", "close": 0.43, "volume": 41650.0}, {"date": "2011-02-18", "close": 0.43, "volume": 24000.0}, {"date": "2011-02-21", "close": 0.425, "volume": 11250.0}, {"date": "2011-02-22", "close": 0.425, "volume": 5950.0}, {"date": "2011-02-23", "close": 0.365, "volume": 163369.0}, {"date": "2011-02-24", "close": 0.365, "volume": 51050.0}, {"date": "2011-02-25", "close": 0.38, "volume": 32972.0}, {"date": "2011-02-28", "close": 0.375, "volume": 2000.0}, {"date": "2011-03-01", "close": 0.37, "volume": 28027.0}, {"date": "2011-03-02", "close": 0.375, "volume": 24609.0}, {"date": "2011-03-03", "close": 0.375, "volume": 30400.0}, {"date": "2011-03-07", "close": 0.365, "volume": 27000.0}, {"date": "2011-03-08", "close": 0.365, "volume": 1200.0}, {"date": "2011-03-09", "close": 0.375, "volume": 2600.0}, {"date": "2011-03-10", "close": 0.365, "volume": 8200.0}, {"date": "2011-03-15", "close": 0.32, "volume": 13000.0}, {"date": "2011-03-17", "close": 0.32, "volume": 48949.0}, {"date": "2011-03-18", "close": 0.31, "volume": 10000.0}, {"date": "2011-03-21", "close": 0.33, "volume": 68420.0}, {"date": "2011-03-22", "close": 0.33, "volume": 83410.0}, {"date": "2011-03-23", "close": 0.33, "volume": 30000.0}, {"date": "2011-03-24", "close": 0.32, "volume": 26250.0}, {"date": "2011-03-25", "close": 0.32, "volume": 2000.0}, {"date": "2011-03-29", "close": 0.31, "volume": 29465.0}, {"date": "2011-03-30", "close": 0.3, "volume": 43700.0}, {"date": "2011-03-31", "close": 0.3, "volume": 11500.0}, {"date": "2011-04-04", "close": 0.32, "volume": 19500.0}, {"date": "2011-04-08", "close": 0.315, "volume": 34100.0}, {"date": "2011-04-13", "close": 0.305, "volume": 21585.0}, {"date": "2011-04-14", "close": 0.305, "volume": 10000.0}, {"date": "2011-04-15", "close": 0.31, "volume": 415.0}, {"date": "2011-04-18", "close": 0.31, "volume": 25000.0}, {"date": "2011-04-19", "close": 0.31, "volume": 4585.0}, {"date": "2011-04-21", "close": 0.305, "volume": 31200.0}, {"date": "2011-04-27", "close": 0.3, "volume": 49400.0}, {"date": "2011-04-28", "close": 0.3, "volume": 17133.0}, {"date": "2011-05-02", "close": 0.28, "volume": 19017.0}, {"date": "2011-05-03", "close": 0.28, "volume": 11983.0}, {"date": "2011-05-04", "close": 0.25, "volume": 43017.0}, {"date": "2011-05-05", "close": 0.25, "volume": 2000.0}, {"date": "2011-05-06", "close": 0.26, "volume": 20150.0}, {"date": "2011-05-10", "close": 0.26, "volume": 70000.0}, {"date": "2011-05-11", "close": 0.295, "volume": 93130.0}, {"date": "2011-05-12", "close": 0.28, "volume": 21200.0}, {"date": "2011-05-16", "close": 0.28, "volume": 4000.0}, {"date": "2011-05-17", "close": 0.28, "volume": 8000.0}, {"date": "2011-05-18", "close": 0.28, "volume": 10000.0}, {"date": "2011-05-19", "close": 0.295, "volume": 5000.0}, {"date": "2011-05-20", "close": 0.275, "volume": 132000.0}, {"date": "2011-05-23", "close": 0.25, "volume": 2885.0}, {"date": "2011-05-24", "close": 0.255, "volume": 76500.0}, {"date": "2011-05-25", "close": 0.255, "volume": 35000.0}, {"date": "2011-05-26", "close": 0.245, "volume": 34300.0}, {"date": "2011-05-27", "close": 0.27, "volume": 2000.0}, {"date": "2011-05-30", "close": 0.245, "volume": 32000.0}, {"date": "2011-05-31", "close": 0.245, "volume": 11200.0}, {"date": "2011-06-01", "close": 0.245, "volume": 12234.0}, {"date": "2011-06-02", "close": 0.245, "volume": 34000.0}, {"date": "2011-06-03", "close": 0.245, "volume": 51.0}, {"date": "2011-06-06", "close": 0.24, "volume": 39996.0}, {"date": "2011-06-07", "close": 0.235, "volume": 22250.0}, {"date": "2011-06-08", "close": 0.235, "volume": 33904.0}, {"date": "2011-06-09", "close": 0.23, "volume": 10200.0}, {"date": "2011-06-10", "close": 0.245, "volume": 67217.0}, {"date": "2011-06-14", "close": 0.24, "volume": 106000.0}, {"date": "2011-06-15", "close": 0.23, "volume": 60000.0}, {"date": "2011-06-16", "close": 0.23, "volume": 56200.0}, {"date": "2011-06-17", "close": 0.225, "volume": 3600.0}, {"date": "2011-06-20", "close": 0.225, "volume": 20100.0}, {"date": "2011-06-21", "close": 0.225, "volume": 16035.0}, {"date": "2011-06-22", "close": 0.225, "volume": 4544.0}, {"date": "2011-06-23", "close": 0.22, "volume": 2456.0}, {"date": "2011-06-24", "close": 0.2, "volume": 98544.0}, {"date": "2011-06-27", "close": 0.17, "volume": 128456.0}, {"date": "2011-06-28", "close": 0.17, "volume": 2000.0}, {"date": "2011-06-29", "close": 0.175, "volume": 53000.0}, {"date": "2011-06-30", "close": 0.175, "volume": 50000.0}, {"date": "2011-07-04", "close": 0.18, "volume": 1700.0}, {"date": "2011-07-05", "close": 0.255, "volume": 154350.0}, {"date": "2011-07-06", "close": 0.29, "volume": 78399.0}, {"date": "2011-07-07", "close": 0.335, "volume": 36000.0}, {"date": "2011-07-08", "close": 0.365, "volume": 142450.0}, {"date": "2011-07-14", "close": 0.365, "volume": 100000.0}, {"date": "2011-07-19", "close": 0.35, "volume": 50000.0}, {"date": "2011-07-21", "close": 0.34, "volume": 30000.0}, {"date": "2011-07-28", "close": 0.25, "volume": 22189.0}, {"date": "2011-07-29", "close": 0.255, "volume": 4000.0}, {"date": "2011-08-02", "close": 0.28, "volume": 9810.0}, {"date": "2011-08-08", "close": 0.25, "volume": 43890.0}, {"date": "2011-08-10", "close": 0.24, "volume": 13000.0}, {"date": "2011-08-15", "close": 0.22, "volume": 6500.0}, {"date": "2011-08-23", "close": 0.21, "volume": 15970.0}, {"date": "2011-08-24", "close": 0.2, "volume": 24030.0}, {"date": "2011-08-25", "close": 0.2, "volume": 48000.0}, {"date": "2011-08-30", "close": 0.22, "volume": 47000.0}, {"date": "2011-08-31", "close": 0.25, "volume": 57000.0}, {"date": "2011-09-01", "close": 0.25, "volume": 14500.0}, {"date": "2011-09-02", "close": 0.25, "volume": 150001.0}, {"date": "2011-09-07", "close": 0.275, "volume": 29799.0}, {"date": "2011-09-08", "close": 0.29, "volume": 36100.0}, {"date": "2011-09-09", "close": 0.3, "volume": 55000.0}, {"date": "2011-09-12", "close": 0.285, "volume": 10000.0}, {"date": "2011-09-13", "close": 0.285, "volume": 23500.0}, {"date": "2011-09-15", "close": 0.285, "volume": 10000.0}, {"date": "2011-09-16", "close": 0.275, "volume": 18718.0}, {"date": "2011-09-20", "close": 0.275, "volume": 31282.0}, {"date": "2011-09-22", "close": 0.27, "volume": 9218.0}, {"date": "2011-09-23", "close": 0.265, "volume": 93500.0}, {"date": "2011-09-26", "close": 0.26, "volume": 2000.0}, {"date": "2011-10-04", "close": 0.23, "volume": 7000.0}, {"date": "2011-10-06", "close": 0.23, "volume": 2050.0}, {"date": "2011-10-07", "close": 0.255, "volume": 45000.0}, {"date": "2011-10-13", "close": 0.25, "volume": 7500.0}, {"date": "2011-10-18", "close": 0.26, "volume": 21384.0}, {"date": "2011-10-24", "close": 0.225, "volume": 51100.0}, {"date": "2011-10-25", "close": 0.24, "volume": 7500.0}, {"date": "2011-10-26", "close": 0.25, "volume": 5270.0}, {"date": "2011-10-28", "close": 0.26, "volume": 34260.0}, {"date": "2011-10-31", "close": 0.26, "volume": 11009.0}, {"date": "2011-11-01", "close": 0.26, "volume": 28991.0}, {"date": "2011-11-07", "close": 0.275, "volume": 10000.0}, {"date": "2011-11-09", "close": 0.25, "volume": 4000.0}, {"date": "2011-11-10", "close": 0.23, "volume": 2409.0}, {"date": "2011-11-11", "close": 0.225, "volume": 29345.0}, {"date": "2011-11-14", "close": 0.25, "volume": 4000.0}, {"date": "2011-11-15", "close": 0.25, "volume": 30000.0}, {"date": "2011-11-18", "close": 0.3, "volume": 72422.0}, {"date": "2011-11-22", "close": 0.265, "volume": 53000.0}, {"date": "2011-11-23", "close": 0.27, "volume": 23800.0}, {"date": "2011-11-24", "close": 0.28, "volume": 64013.0}, {"date": "2011-11-25", "close": 0.28, "volume": 28435.0}, {"date": "2011-11-29", "close": 0.285, "volume": 80000.0}, {"date": "2011-12-01", "close": 0.26, "volume": 9000.0}, {"date": "2011-12-02", "close": 0.26, "volume": 5500.0}, {"date": "2011-12-06", "close": 0.28, "volume": 18300.0}, {"date": "2011-12-07", "close": 0.28, "volume": 75700.0}, {"date": "2011-12-08", "close": 0.28, "volume": 27300.0}, {"date": "2011-12-12", "close": 0.29, "volume": 7700.0}, {"date": "2011-12-14", "close": 0.295, "volume": 10300.0}, {"date": "2011-12-19", "close": 0.29, "volume": 12000.0}, {"date": "2011-12-20", "close": 0.295, "volume": 7300.0}, {"date": "2011-12-22", "close": 0.29, "volume": 13500.0}, {"date": "2011-12-28", "close": 0.295, "volume": 7500.0}, {"date": "2011-12-29", "close": 0.28, "volume": 1473.0}, {"date": "2012-01-03", "close": 0.26, "volume": 30527.0}, {"date": "2012-01-04", "close": 0.26, "volume": 6500.0}, {"date": "2012-01-10", "close": 0.275, "volume": 18443.0}, {"date": "2012-01-11", "close": 0.27, "volume": 8000.0}, {"date": "2012-01-17", "close": 0.29, "volume": 4530.0}, {"date": "2012-01-20", "close": 0.27, "volume": 2000.0}, {"date": "2012-01-23", "close": 0.25, "volume": 9070.0}, {"date": "2012-01-24", "close": 0.245, "volume": 10000.0}, {"date": "2012-01-25", "close": 0.235, "volume": 65130.0}, {"date": "2012-01-27", "close": 0.2, "volume": 42370.0}, {"date": "2012-01-30", "close": 0.23, "volume": 74000.0}, {"date": "2012-02-02", "close": 0.21, "volume": 28250.0}, {"date": "2012-02-03", "close": 0.2, "volume": 56000.0}, {"date": "2012-02-07", "close": 0.21, "volume": 21300.0}, {"date": "2012-02-13", "close": 0.255, "volume": 11100.0}, {"date": "2012-02-17", "close": 0.255, "volume": 15000.0}, {"date": "2012-02-21", "close": 0.255, "volume": 88900.0}, {"date": "2012-02-24", "close": 0.275, "volume": 25918.0}, {"date": "2012-02-27", "close": 0.265, "volume": 35218.0}, {"date": "2012-02-28", "close": 0.265, "volume": 16750.0}, {"date": "2012-02-29", "close": 0.265, "volume": 4000.0}, {"date": "2012-03-02", "close": 0.25, "volume": 46464.0}, {"date": "2012-03-05", "close": 0.26, "volume": 26136.0}, {"date": "2012-03-07", "close": 0.26, "volume": 10000.0}, {"date": "2012-03-08", "close": 0.26, "volume": 13864.0}, {"date": "2012-03-09", "close": 0.26, "volume": 26136.0}, {"date": "2012-03-12", "close": 0.27, "volume": 11800.0}, {"date": "2012-03-13", "close": 0.28, "volume": 3000.0}, {"date": "2012-03-14", "close": 0.28, "volume": 10000.0}, {"date": "2012-03-20", "close": 0.265, "volume": 2800.0}, {"date": "2012-03-21", "close": 0.265, "volume": 30000.0}, {"date": "2012-03-22", "close": 0.265, "volume": 11758.0}, {"date": "2012-03-27", "close": 0.265, "volume": 3000.0}, {"date": "2012-03-30", "close": 0.28, "volume": 25497.0}, {"date": "2012-04-02", "close": 0.26, "volume": 10000.0}, {"date": "2012-04-16", "close": 0.26, "volume": 20800.0}, {"date": "2012-04-17", "close": 0.25, "volume": 28622.0}, {"date": "2012-04-18", "close": 0.25, "volume": 2500.0}, {"date": "2012-04-19", "close": 0.26, "volume": 20000.0}, {"date": "2012-04-20", "close": 0.25, "volume": 4020.0}, {"date": "2012-04-23", "close": 0.25, "volume": 12000.0}, {"date": "2012-04-24", "close": 0.25, "volume": 667.0}, {"date": "2012-04-26", "close": 0.26, "volume": 10000.0}, {"date": "2012-04-27", "close": 0.26, "volume": 8300.0}, {"date": "2012-05-01", "close": 0.255, "volume": 4000.0}, {"date": "2012-05-02", "close": 0.26, "volume": 1200.0}, {"date": "2012-05-03", "close": 0.27, "volume": 3135.0}, {"date": "2012-05-04", "close": 0.265, "volume": 2154.0}, {"date": "2012-05-07", "close": 0.265, "volume": 21300.0}, {"date": "2012-05-08", "close": 0.26, "volume": 49000.0}, {"date": "2012-05-09", "close": 0.26, "volume": 13600.0}, {"date": "2012-05-10", "close": 0.26, "volume": 10000.0}, {"date": "2012-05-11", "close": 0.27, "volume": 10000.0}, {"date": "2012-05-15", "close": 0.27, "volume": 7595.0}, {"date": "2012-05-18", "close": 0.26, "volume": 14000.0}, {"date": "2012-05-21", "close": 0.26, "volume": 38500.0}, {"date": "2012-05-22", "close": 0.26, "volume": 1095.0}, {"date": "2012-05-24", "close": 0.285, "volume": 3998.0}, {"date": "2012-05-29", "close": 0.27, "volume": 2000.0}, {"date": "2012-05-30", "close": 0.275, "volume": 23000.0}, {"date": "2012-05-31", "close": 0.295, "volume": 2998.0}, {"date": "2012-06-01", "close": 0.295, "volume": 20000.0}, {"date": "2012-06-04", "close": 0.27, "volume": 35522.0}, {"date": "2012-06-05", "close": 0.27, "volume": 8000.0}, {"date": "2012-06-07", "close": 0.265, "volume": 16600.0}, {"date": "2012-06-08", "close": 0.265, "volume": 2000.0}, {"date": "2012-06-14", "close": 0.3, "volume": 122567.0}, {"date": "2012-06-15", "close": 0.3, "volume": 25000.0}, {"date": "2012-06-18", "close": 0.3, "volume": 2433.0}, {"date": "2012-06-20", "close": 0.29, "volume": 17750.0}, {"date": "2012-06-26", "close": 0.3, "volume": 59549.0}, {"date": "2012-06-27", "close": 0.3, "volume": 46875.0}, {"date": "2012-06-29", "close": 0.3, "volume": 15800.0}, {"date": "2012-07-02", "close": 0.39, "volume": 158000.0}, {"date": "2012-07-03", "close": 0.39, "volume": 55642.0}, {"date": "2012-07-04", "close": 0.38, "volume": 5200.0}, {"date": "2012-07-05", "close": 0.405, "volume": 28500.0}, {"date": "2012-07-06", "close": 0.44, "volume": 38818.0}, {"date": "2012-07-09", "close": 0.44, "volume": 8700.0}, {"date": "2012-07-12", "close": 0.45, "volume": 35482.0}, {"date": "2012-07-16", "close": 0.45, "volume": 20000.0}, {"date": "2012-07-18", "close": 0.45, "volume": 12400.0}, {"date": "2012-07-19", "close": 0.44, "volume": 1300.0}, {"date": "2012-07-20", "close": 0.38, "volume": 2968.0}, {"date": "2012-07-24", "close": 0.35, "volume": 49532.0}, {"date": "2012-07-25", "close": 0.33, "volume": 153000.0}, {"date": "2012-07-27", "close": 0.36, "volume": 3500.0}, {"date": "2012-07-31", "close": 0.33, "volume": 450.0}, {"date": "2012-08-01", "close": 0.4, "volume": 51422.0}, {"date": "2012-08-02", "close": 0.4, "volume": 20.0}, {"date": "2012-08-08", "close": 0.38, "volume": 14500.0}, {"date": "2012-08-10", "close": 0.375, "volume": 10000.0}, {"date": "2012-08-14", "close": 0.375, "volume": 38500.0}, {"date": "2012-08-17", "close": 0.36, "volume": 8000.0}, {"date": "2012-08-20", "close": 0.36, "volume": 8915.0}, {"date": "2012-08-21", "close": 0.4, "volume": 99000.0}, {"date": "2012-08-23", "close": 0.42, "volume": 24681.0}, {"date": "2012-08-24", "close": 0.4, "volume": 2000.0}, {"date": "2012-08-27", "close": 0.37, "volume": 2000.0}, {"date": "2012-08-31", "close": 0.385, "volume": 150000.0}, {"date": "2012-09-13", "close": 0.39, "volume": 5200.0}, {"date": "2012-09-14", "close": 0.4, "volume": 11800.0}, {"date": "2012-09-17", "close": 0.395, "volume": 2900.0}, {"date": "2012-09-18", "close": 0.41, "volume": 20000.0}, {"date": "2012-09-19", "close": 0.45, "volume": 39925.0}, {"date": "2012-09-20", "close": 0.45, "volume": 24100.0}, {"date": "2012-09-21", "close": 0.45, "volume": 34000.0}, {"date": "2012-09-27", "close": 0.5, "volume": 43200.0}, {"date": "2012-10-03", "close": 0.46, "volume": 49258.0}, {"date": "2012-10-04", "close": 0.45, "volume": 6628.0}, {"date": "2012-10-05", "close": 0.46, "volume": 23000.0}, {"date": "2012-10-08", "close": 0.45, "volume": 12000.0}, {"date": "2012-10-11", "close": 0.5, "volume": 20000.0}, {"date": "2012-10-12", "close": 0.5, "volume": 2222.0}, {"date": "2012-10-31", "close": 0.47, "volume": 6200.0}, {"date": "2012-11-01", "close": 0.44, "volume": 14300.0}, {"date": "2012-11-05", "close": 0.45, "volume": 270.0}, {"date": "2012-11-07", "close": 0.44, "volume": 3250.0}, {"date": "2012-11-16", "close": 0.445, "volume": 19500.0}, {"date": "2012-11-19", "close": 0.44, "volume": 30000.0}, {"date": "2012-11-20", "close": 0.43, "volume": 57800.0}, {"date": "2012-11-21", "close": 0.43, "volume": 5870.0}, {"date": "2012-11-22", "close": 0.4, "volume": 33422.0}, {"date": "2012-11-23", "close": 0.4, "volume": 9000.0}, {"date": "2012-11-26", "close": 0.43, "volume": 12250.0}, {"date": "2012-12-04", "close": 0.43, "volume": 33326.0}, {"date": "2012-12-07", "close": 0.46, "volume": 17166.0}, {"date": "2012-12-11", "close": 0.455, "volume": 430.0}, {"date": "2012-12-13", "close": 0.455, "volume": 15686.0}, {"date": "2012-12-14", "close": 0.455, "volume": 8833.0}, {"date": "2012-12-17", "close": 0.41, "volume": 10367.0}, {"date": "2012-12-18", "close": 0.415, "volume": 21480.0}, {"date": "2013-01-03", "close": 0.415, "volume": 10000.0}, {"date": "2013-01-04", "close": 0.39, "volume": 37100.0}, {"date": "2013-01-07", "close": 0.395, "volume": 25000.0}, {"date": "2013-01-08", "close": 0.395, "volume": 10000.0}, {"date": "2013-01-09", "close": 0.4, "volume": 9500.0}, {"date": "2013-01-11", "close": 0.42, "volume": 10750.0}, {"date": "2013-01-14", "close": 0.43, "volume": 4250.0}, {"date": "2013-01-16", "close": 0.425, "volume": 4000.0}, {"date": "2013-01-18", "close": 0.42, "volume": 15000.0}, {"date": "2013-01-23", "close": 0.42, "volume": 5000.0}, {"date": "2013-02-01", "close": 0.43, "volume": 18000.0}, {"date": "2013-02-04", "close": 0.45, "volume": 9000.0}, {"date": "2013-02-06", "close": 0.46, "volume": 7550.0}, {"date": "2013-02-07", "close": 0.48, "volume": 55000.0}, {"date": "2013-02-12", "close": 0.475, "volume": 325.0}, {"date": "2013-02-13", "close": 0.475, "volume": 4000.0}, {"date": "2013-02-18", "close": 0.475, "volume": 2200.0}, {"date": "2013-02-20", "close": 0.475, "volume": 3050.0}, {"date": "2013-02-21", "close": 0.465, "volume": 2500.0}, {"date": "2013-02-22", "close": 0.475, "volume": 2980.0}, {"date": "2013-02-25", "close": 0.5, "volume": 126527.0}, {"date": "2013-02-27", "close": 0.52, "volume": 10000.0}, {"date": "2013-03-01", "close": 0.58, "volume": 140000.0}, {"date": "2013-03-04", "close": 0.58, "volume": 336724.0}, {"date": "2013-03-05", "close": 0.57, "volume": 68000.0}, {"date": "2013-03-11", "close": 0.55, "volume": 7000.0}, {"date": "2013-03-14", "close": 0.545, "volume": 43071.0}, {"date": "2013-03-20", "close": 0.54, "volume": 159250.0}, {"date": "2013-03-21", "close": 0.53, "volume": 5000.0}, {"date": "2013-03-28", "close": 0.52, "volume": 100000.0}, {"date": "2013-04-03", "close": 0.535, "volume": 5000.0}, {"date": "2013-04-11", "close": 0.465, "volume": 1000.0}, {"date": "2013-04-12", "close": 0.46, "volume": 22000.0}, {"date": "2013-04-15", "close": 0.46, "volume": 15000.0}, {"date": "2013-04-18", "close": 0.46, "volume": 20300.0}, {"date": "2013-04-19", "close": 0.46, "volume": 1730.0}, {"date": "2013-04-22", "close": 0.46, "volume": 970.0}, {"date": "2013-05-08", "close": 0.52, "volume": 311220.0}, {"date": "2013-05-09", "close": 0.56, "volume": 366660.0}, {"date": "2013-05-10", "close": 0.56, "volume": 10000.0}, {"date": "2013-05-14", "close": 0.53, "volume": 1000.0}, {"date": "2013-05-15", "close": 0.525, "volume": 53000.0}, {"date": "2013-05-16", "close": 0.545, "volume": 37000.0}, {"date": "2013-05-17", "close": 0.55, "volume": 28200.0}, {"date": "2013-05-20", "close": 0.55, "volume": 50000.0}, {"date": "2013-05-21", "close": 0.52, "volume": 27391.0}, {"date": "2013-05-23", "close": 0.515, "volume": 1041853.0}, {"date": "2013-05-28", "close": 0.54, "volume": 1039347.0}, {"date": "2013-05-30", "close": 0.52, "volume": 48000.0}, {"date": "2013-06-03", "close": 0.5, "volume": 45000.0}, {"date": "2013-06-05", "close": 0.5, "volume": 2301.0}, {"date": "2013-06-11", "close": 0.49, "volume": 12317.0}, {"date": "2013-06-14", "close": 0.49, "volume": 10500.0}, {"date": "2013-06-17", "close": 0.46, "volume": 6500.0}, {"date": "2013-06-19", "close": 0.46, "volume": 400.0}, {"date": "2013-06-21", "close": 0.425, "volume": 22447.0}, {"date": "2013-06-24", "close": 0.43, "volume": 81100.0}, {"date": "2013-06-25", "close": 0.42, "volume": 14953.0}, {"date": "2013-06-26", "close": 0.41, "volume": 1200.0}, {"date": "2013-06-27", "close": 0.425, "volume": 14913.0}, {"date": "2013-06-28", "close": 0.415, "volume": 35851.0}, {"date": "2013-07-02", "close": 0.405, "volume": 7300.0}, {"date": "2013-07-04", "close": 0.4, "volume": 13855.0}, {"date": "2013-07-09", "close": 0.405, "volume": 2000.0}, {"date": "2013-07-15", "close": 0.41, "volume": 1000.0}, {"date": "2013-07-16", "close": 0.41, "volume": 10000.0}, {"date": "2013-07-22", "close": 0.43, "volume": 3615.0}, {"date": "2013-07-23", "close": 0.5, "volume": 22310.0}, {"date": "2013-07-25", "close": 0.49, "volume": 12000.0}, {"date": "2013-07-26", "close": 0.475, "volume": 5000.0}, {"date": "2013-07-29", "close": 0.46, "volume": 43000.0}, {"date": "2013-08-02", "close": 0.435, "volume": 14689.0}, {"date": "2013-08-13", "close": 0.45, "volume": 16300.0}, {"date": "2013-08-15", "close": 0.45, "volume": 1000.0}, {"date": "2013-08-20", "close": 0.45, "volume": 4000.0}, {"date": "2013-08-22", "close": 0.48, "volume": 10000.0}, {"date": "2013-08-29", "close": 0.45, "volume": 30000.0}, {"date": "2013-08-30", "close": 0.45, "volume": 40000.0}, {"date": "2013-09-02", "close": 0.47, "volume": 24500.0}, {"date": "2013-09-05", "close": 0.45, "volume": 46250.0}, {"date": "2013-09-09", "close": 0.46, "volume": 26500.0}, {"date": "2013-09-10", "close": 0.425, "volume": 84400.0}, {"date": "2013-09-11", "close": 0.41, "volume": 14500.0}, {"date": "2013-09-12", "close": 0.43, "volume": 80000.0}, {"date": "2013-09-13", "close": 0.42, "volume": 26200.0}, {"date": "2013-09-16", "close": 0.42, "volume": 800.0}, {"date": "2013-09-17", "close": 0.43, "volume": 42093.0}, {"date": "2013-09-19", "close": 0.43, "volume": 281000.0}, {"date": "2013-09-20", "close": 0.435, "volume": 348293.0}, {"date": "2013-09-25", "close": 0.435, "volume": 5000.0}, {"date": "2013-09-27", "close": 0.46, "volume": 45000.0}, {"date": "2013-10-02", "close": 0.46, "volume": 13500.0}, {"date": "2013-10-03", "close": 0.46, "volume": 36500.0}, {"date": "2013-10-14", "close": 0.455, "volume": 19524.0}, {"date": "2013-10-15", "close": 0.44, "volume": 21090.0}, {"date": "2013-10-16", "close": 0.44, "volume": 3900.0}, {"date": "2013-10-18", "close": 0.44, "volume": 20000.0}, {"date": "2013-10-21", "close": 0.48, "volume": 37787.0}, {"date": "2013-10-22", "close": 0.55, "volume": 311804.0}, {"date": "2013-10-23", "close": 0.65, "volume": 121863.0}, {"date": "2013-10-24", "close": 0.64, "volume": 34322.0}, {"date": "2013-10-25", "close": 0.64, "volume": 9734.0}, {"date": "2013-10-29", "close": 0.59, "volume": 12380.0}, {"date": "2013-10-30", "close": 0.555, "volume": 20026.0}, {"date": "2013-10-31", "close": 0.535, "volume": 8174.0}, {"date": "2013-11-01", "close": 0.56, "volume": 11000.0}, {"date": "2013-11-04", "close": 0.565, "volume": 7000.0}, {"date": "2013-11-05", "close": 0.575, "volume": 3000.0}, {"date": "2013-11-06", "close": 0.625, "volume": 18174.0}, {"date": "2013-11-07", "close": 0.64, "volume": 2000.0}, {"date": "2013-11-11", "close": 0.66, "volume": 48220.0}, {"date": "2013-11-12", "close": 0.635, "volume": 3790.0}, {"date": "2013-11-13", "close": 0.63, "volume": 25500.0}, {"date": "2013-11-18", "close": 0.6, "volume": 3200.0}, {"date": "2013-11-19", "close": 0.645, "volume": 109500.0}, {"date": "2013-11-20", "close": 0.65, "volume": 62640.0}, {"date": "2013-11-21", "close": 0.66, "volume": 47115.0}, {"date": "2013-11-22", "close": 0.72, "volume": 66850.0}, {"date": "2013-11-25", "close": 0.72, "volume": 109435.0}, {"date": "2013-11-26", "close": 0.74, "volume": 47665.0}, {"date": "2013-11-27", "close": 0.72, "volume": 68674.0}, {"date": "2013-11-28", "close": 0.72, "volume": 25000.0}, {"date": "2013-11-29", "close": 0.73, "volume": 30401.0}, {"date": "2013-12-02", "close": 0.75, "volume": 20700.0}, {"date": "2013-12-03", "close": 0.77, "volume": 11500.0}, {"date": "2013-12-04", "close": 0.715, "volume": 14900.0}, {"date": "2013-12-06", "close": 0.7, "volume": 25200.0}, {"date": "2013-12-09", "close": 0.665, "volume": 4165.0}, {"date": "2013-12-10", "close": 0.71, "volume": 16955.0}, {"date": "2013-12-17", "close": 0.715, "volume": 3000.0}, {"date": "2013-12-18", "close": 0.7, "volume": 15000.0}, {"date": "2014-01-02", "close": 0.7, "volume": 22161.0}, {"date": "2014-01-03", "close": 0.76, "volume": 76700.0}, {"date": "2014-01-06", "close": 0.81, "volume": 64431.0}, {"date": "2014-01-07", "close": 0.8, "volume": 40000.0}, {"date": "2014-01-13", "close": 0.86, "volume": 76700.0}, {"date": "2014-01-14", "close": 0.82, "volume": 14000.0}, {"date": "2014-01-15", "close": 0.82, "volume": 36000.0}, {"date": "2014-01-16", "close": 0.84, "volume": 300.0}, {"date": "2014-01-20", "close": 0.81, "volume": 2950.0}, {"date": "2014-01-21", "close": 0.8, "volume": 22500.0}, {"date": "2014-01-23", "close": 0.8, "volume": 850.0}, {"date": "2014-01-24", "close": 0.81, "volume": 9495.0}, {"date": "2014-01-28", "close": 0.81, "volume": 1300.0}, {"date": "2014-01-29", "close": 0.81, "volume": 14000.0}, {"date": "2014-01-30", "close": 0.81, "volume": 1000.0}, {"date": "2014-01-31", "close": 0.845, "volume": 1700.0}, {"date": "2014-02-03", "close": 0.84, "volume": 11400.0}, {"date": "2014-02-04", "close": 0.78, "volume": 12000.0}, {"date": "2014-02-05", "close": 0.77, "volume": 1200.0}, {"date": "2014-02-06", "close": 0.8, "volume": 4672.0}, {"date": "2014-02-07", "close": 0.82, "volume": 1500.0}, {"date": "2014-02-10", "close": 0.805, "volume": 8000.0}, {"date": "2014-02-11", "close": 0.8, "volume": 128.0}, {"date": "2014-02-12", "close": 0.835, "volume": 6250.0}, {"date": "2014-02-17", "close": 0.82, "volume": 2000.0}, {"date": "2014-02-26", "close": 0.79, "volume": 20300.0}, {"date": "2014-02-28", "close": 0.8, "volume": 3767.0}, {"date": "2014-03-03", "close": 0.81, "volume": 12000.0}, {"date": "2014-03-06", "close": 0.8, "volume": 4435.0}, {"date": "2014-03-07", "close": 0.795, "volume": 26480.0}, {"date": "2014-03-12", "close": 0.79, "volume": 13262.0}, {"date": "2014-03-13", "close": 0.8, "volume": 40738.0}, {"date": "2014-03-14", "close": 0.79, "volume": 4000.0}, {"date": "2014-03-17", "close": 0.76, "volume": 4200.0}, {"date": "2014-03-18", "close": 0.76, "volume": 1000.0}, {"date": "2014-03-20", "close": 0.76, "volume": 29590.0}, {"date": "2014-03-24", "close": 0.77, "volume": 23000.0}, {"date": "2014-03-25", "close": 0.77, "volume": 17782.0}, {"date": "2014-03-26", "close": 0.78, "volume": 17680.0}, {"date": "2014-03-27", "close": 0.78, "volume": 8000.0}, {"date": "2014-03-28", "close": 0.78, "volume": 3762.0}, {"date": "2014-03-31", "close": 0.76, "volume": 5000.0}, {"date": "2014-04-01", "close": 0.8, "volume": 1000.0}, {"date": "2014-04-02", "close": 0.8, "volume": 4000.0}, {"date": "2014-04-03", "close": 0.8, "volume": 11000.0}, {"date": "2014-04-04", "close": 0.8, "volume": 5064.0}, {"date": "2014-04-07", "close": 0.8, "volume": 33616.0}, {"date": "2014-04-09", "close": 0.8, "volume": 11100.0}, {"date": "2014-04-10", "close": 0.8, "volume": 13900.0}, {"date": "2014-04-11", "close": 0.795, "volume": 10000.0}, {"date": "2014-04-15", "close": 0.76, "volume": 73540.0}, {"date": "2014-04-16", "close": 0.745, "volume": 34500.0}, {"date": "2014-04-17", "close": 0.76, "volume": 21500.0}, {"date": "2014-04-22", "close": 0.84, "volume": 750162.0}, {"date": "2014-04-23", "close": 0.86, "volume": 344350.0}, {"date": "2014-04-24", "close": 0.84, "volume": 90557.0}, {"date": "2014-04-28", "close": 0.815, "volume": 183460.0}, {"date": "2014-04-29", "close": 0.82, "volume": 102000.0}, {"date": "2014-04-30", "close": 0.805, "volume": 56200.0}, {"date": "2014-05-01", "close": 0.82, "volume": 120.0}, {"date": "2014-05-02", "close": 0.79, "volume": 989202.0}, {"date": "2014-05-05", "close": 0.805, "volume": 67500.0}, {"date": "2014-05-06", "close": 0.815, "volume": 472028.0}, {"date": "2014-05-07", "close": 0.82, "volume": 20000.0}, {"date": "2014-05-08", "close": 0.835, "volume": 57612.0}, {"date": "2014-05-09", "close": 0.84, "volume": 14469.0}, {"date": "2014-05-12", "close": 0.825, "volume": 1400.0}, {"date": "2014-05-13", "close": 0.825, "volume": 6000.0}, {"date": "2014-05-14", "close": 0.835, "volume": 8394.0}, {"date": "2014-05-15", "close": 0.84, "volume": 3933.0}, {"date": "2014-05-16", "close": 0.825, "volume": 32328.0}, {"date": "2014-05-20", "close": 0.83, "volume": 37730.0}, {"date": "2014-05-21", "close": 0.83, "volume": 33334.0}, {"date": "2014-05-22", "close": 0.845, "volume": 16100.0}, {"date": "2014-05-26", "close": 0.83, "volume": 14000.0}, {"date": "2014-05-28", "close": 0.845, "volume": 6000.0}, {"date": "2014-05-30", "close": 0.845, "volume": 23533.0}, {"date": "2014-06-02", "close": 0.86, "volume": 12027.0}, {"date": "2014-06-03", "close": 0.865, "volume": 26673.0}, {"date": "2014-06-04", "close": 0.875, "volume": 16336.0}, {"date": "2014-06-06", "close": 0.875, "volume": 53384.0}, {"date": "2014-06-10", "close": 0.89, "volume": 26183.0}, {"date": "2014-06-11", "close": 0.89, "volume": 2224.0}, {"date": "2014-06-12", "close": 0.85, "volume": 19600.0}, {"date": "2014-06-13", "close": 0.84, "volume": 60183.0}, {"date": "2014-06-16", "close": 0.84, "volume": 7536.0}, {"date": "2014-06-19", "close": 0.85, "volume": 3000.0}, {"date": "2014-06-23", "close": 0.85, "volume": 37522.0}, {"date": "2014-06-24", "close": 0.85, "volume": 71500.0}, {"date": "2014-06-26", "close": 0.86, "volume": 36500.0}, {"date": "2014-06-27", "close": 0.85, "volume": 9000.0}, {"date": "2014-06-30", "close": 0.88, "volume": 30944.0}, {"date": "2014-07-01", "close": 0.86, "volume": 27450.0}, {"date": "2014-07-02", "close": 0.85, "volume": 31700.0}, {"date": "2014-07-03", "close": 0.935, "volume": 52232.0}, {"date": "2014-07-04", "close": 0.92, "volume": 58000.0}, {"date": "2014-07-07", "close": 0.95, "volume": 125250.0}, {"date": "2014-07-08", "close": 0.96, "volume": 33700.0}, {"date": "2014-07-09", "close": 0.96, "volume": 8800.0}, {"date": "2014-07-10", "close": 0.965, "volume": 51169.0}, {"date": "2014-07-11", "close": 0.95, "volume": 71307.0}, {"date": "2014-07-14", "close": 0.94, "volume": 21500.0}, {"date": "2014-07-15", "close": 0.98, "volume": 72372.0}, {"date": "2014-07-16", "close": 0.945, "volume": 57111.0}, {"date": "2014-07-17", "close": 0.97, "volume": 15700.0}, {"date": "2014-07-18", "close": 0.94, "volume": 34750.0}, {"date": "2014-07-21", "close": 0.915, "volume": 59715.0}, {"date": "2014-07-22", "close": 0.93, "volume": 13000.0}, {"date": "2014-07-23", "close": 0.96, "volume": 15000.0}, {"date": "2014-07-24", "close": 0.955, "volume": 31100.0}, {"date": "2014-07-25", "close": 0.9, "volume": 8000.0}, {"date": "2014-07-28", "close": 0.92, "volume": 2500.0}, {"date": "2014-07-29", "close": 0.9, "volume": 32500.0}, {"date": "2014-07-30", "close": 0.94, "volume": 2000.0}, {"date": "2014-07-31", "close": 0.93, "volume": 12000.0}, {"date": "2014-08-01", "close": 0.89, "volume": 10907.0}, {"date": "2014-08-04", "close": 0.9, "volume": 2000.0}, {"date": "2014-08-05", "close": 0.89, "volume": 3000.0}, {"date": "2014-08-06", "close": 0.85, "volume": 20000.0}, {"date": "2014-08-07", "close": 0.85, "volume": 7500.0}, {"date": "2014-08-08", "close": 0.85, "volume": 14586.0}, {"date": "2014-08-12", "close": 0.83, "volume": 19358.0}, {"date": "2014-08-13", "close": 0.85, "volume": 13563.0}, {"date": "2014-08-14", "close": 0.86, "volume": 6600.0}, {"date": "2014-08-18", "close": 0.9, "volume": 3761.0}, {"date": "2014-08-20", "close": 0.9, "volume": 584.0}, {"date": "2014-08-21", "close": 0.87, "volume": 1000.0}, {"date": "2014-08-22", "close": 0.925, "volume": 101183.0}, {"date": "2014-08-25", "close": 0.94, "volume": 47105.0}, {"date": "2014-08-26", "close": 0.9, "volume": 10000.0}, {"date": "2014-08-27", "close": 0.91, "volume": 10000.0}, {"date": "2014-08-28", "close": 0.94, "volume": 2500.0}, {"date": "2014-08-29", "close": 0.945, "volume": 29105.0}, {"date": "2014-09-01", "close": 0.94, "volume": 4000.0}, {"date": "2014-09-04", "close": 0.94, "volume": 11659.0}, {"date": "2014-09-05", "close": 0.94, "volume": 2450.0}, {"date": "2014-09-08", "close": 0.945, "volume": 35000.0}, {"date": "2014-09-09", "close": 0.93, "volume": 7000.0}, {"date": "2014-09-15", "close": 0.88, "volume": 21690.0}, {"date": "2014-09-16", "close": 0.89, "volume": 5360.0}, {"date": "2014-09-17", "close": 0.9, "volume": 37174.0}, {"date": "2014-09-18", "close": 0.905, "volume": 29918.0}, {"date": "2014-09-19", "close": 0.93, "volume": 39745.0}, {"date": "2014-09-22", "close": 0.93, "volume": 863911.0}, {"date": "2014-09-23", "close": 0.945, "volume": 222434.0}, {"date": "2014-09-24", "close": 0.94, "volume": 18400.0}, {"date": "2014-09-26", "close": 0.92, "volume": 1000.0}, {"date": "2014-09-29", "close": 0.92, "volume": 26047.0}, {"date": "2014-10-02", "close": 0.915, "volume": 110200.0}, {"date": "2014-10-07", "close": 0.92, "volume": 4000.0}, {"date": "2014-10-08", "close": 0.92, "volume": 145453.0}, {"date": "2014-10-10", "close": 0.895, "volume": 10000.0}, {"date": "2014-10-13", "close": 0.875, "volume": 48284.0}, {"date": "2014-10-14", "close": 0.845, "volume": 1540900.0}, {"date": "2014-10-16", "close": 0.865, "volume": 2902.0}, {"date": "2014-10-17", "close": 0.87, "volume": 30770.0}, {"date": "2014-10-20", "close": 0.88, "volume": 13152.0}, {"date": "2014-10-21", "close": 0.88, "volume": 8.0}, {"date": "2014-10-22", "close": 0.87, "volume": 800.0}, {"date": "2014-10-23", "close": 0.9, "volume": 1500.0}, {"date": "2014-10-27", "close": 0.915, "volume": 5500.0}, {"date": "2014-10-30", "close": 0.88, "volume": 2800.0}, {"date": "2014-10-31", "close": 0.88, "volume": 6018.0}, {"date": "2014-11-04", "close": 0.89, "volume": 31100.0}, {"date": "2014-11-10", "close": 0.86, "volume": 22000.0}, {"date": "2014-11-11", "close": 0.88, "volume": 5000.0}, {"date": "2014-11-12", "close": 0.87, "volume": 8000.0}, {"date": "2014-11-13", "close": 0.875, "volume": 15000.0}, {"date": "2014-11-14", "close": 0.95, "volume": 81240.0}, {"date": "2014-11-17", "close": 1.09, "volume": 164578.0}, {"date": "2014-11-18", "close": 1.1, "volume": 138875.0}, {"date": "2014-11-19", "close": 1.03, "volume": 66198.0}, {"date": "2014-11-20", "close": 1.095, "volume": 206503.0}, {"date": "2014-11-21", "close": 1.1, "volume": 129722.0}, {"date": "2014-11-24", "close": 1.15, "volume": 161870.0}, {"date": "2014-11-25", "close": 1.14, "volume": 71465.0}, {"date": "2014-11-26", "close": 1.12, "volume": 71900.0}, {"date": "2014-11-27", "close": 1.135, "volume": 131652.0}, {"date": "2014-11-28", "close": 1.13, "volume": 10037.0}, {"date": "2014-12-01", "close": 1.11, "volume": 124638.0}, {"date": "2014-12-02", "close": 1.12, "volume": 17230.0}, {"date": "2014-12-03", "close": 1.1, "volume": 32732.0}, {"date": "2014-12-04", "close": 1.1, "volume": 56400.0}, {"date": "2014-12-05", "close": 1.07, "volume": 33718.0}, {"date": "2014-12-08", "close": 1.05, "volume": 60140.0}, {"date": "2014-12-09", "close": 1.04, "volume": 123707.0}, {"date": "2014-12-10", "close": 1.04, "volume": 128804.0}, {"date": "2014-12-11", "close": 1.065, "volume": 76447.0}, {"date": "2014-12-12", "close": 1.035, "volume": 14208.0}, {"date": "2014-12-15", "close": 1.05, "volume": 28544.0}, {"date": "2014-12-16", "close": 1.0, "volume": 127002.0}, {"date": "2014-12-17", "close": 1.02, "volume": 650.0}, {"date": "2014-12-18", "close": 1.04, "volume": 10850.0}, {"date": "2014-12-19", "close": 1.04, "volume": 3500.0}, {"date": "2014-12-22", "close": 1.1, "volume": 35837.0}, {"date": "2014-12-23", "close": 1.095, "volume": 14651.0}, {"date": "2014-12-24", "close": 1.095, "volume": 15349.0}, {"date": "2014-12-29", "close": 1.095, "volume": 9132.0}, {"date": "2014-12-30", "close": 1.08, "volume": 19000.0}, {"date": "2014-12-31", "close": 1.09, "volume": 400.0}, {"date": "2015-01-02", "close": 1.12, "volume": 3500.0}, {"date": "2015-01-05", "close": 1.15, "volume": 63338.0}, {"date": "2015-01-06", "close": 1.12, "volume": 17000.0}, {"date": "2015-01-07", "close": 1.12, "volume": 12332.0}, {"date": "2015-01-08", "close": 1.15, "volume": 102714.0}, {"date": "2015-01-09", "close": 1.15, "volume": 52054.0}, {"date": "2015-01-12", "close": 1.205, "volume": 233229.0}, {"date": "2015-01-13", "close": 1.27, "volume": 123310.0}, {"date": "2015-01-14", "close": 1.33, "volume": 480367.0}, {"date": "2015-01-15", "close": 1.34, "volume": 46284.0}, {"date": "2015-01-16", "close": 1.33, "volume": 38217.0}, {"date": "2015-01-19", "close": 1.39, "volume": 95495.0}, {"date": "2015-01-20", "close": 1.46, "volume": 148172.0}, {"date": "2015-01-21", "close": 1.44, "volume": 165690.0}, {"date": "2015-01-22", "close": 1.45, "volume": 13130.0}, {"date": "2015-01-23", "close": 1.4, "volume": 78260.0}, {"date": "2015-01-27", "close": 1.33, "volume": 59454.0}, {"date": "2015-01-28", "close": 1.265, "volume": 58796.0}, {"date": "2015-01-29", "close": 1.325, "volume": 98152.0}, {"date": "2015-01-30", "close": 1.375, "volume": 81578.0}, {"date": "2015-02-02", "close": 1.44, "volume": 198924.0}, {"date": "2015-02-03", "close": 1.495, "volume": 171562.0}, {"date": "2015-02-04", "close": 1.45, "volume": 38412.0}, {"date": "2015-02-05", "close": 1.405, "volume": 24993.0}, {"date": "2015-02-06", "close": 1.42, "volume": 9000.0}, {"date": "2015-02-09", "close": 1.445, "volume": 40242.0}, {"date": "2015-02-10", "close": 1.49, "volume": 35649.0}, {"date": "2015-02-11", "close": 1.5, "volume": 19277.0}, {"date": "2015-02-12", "close": 1.5, "volume": 6280.0}, {"date": "2015-02-13", "close": 1.5, "volume": 42846.0}, {"date": "2015-02-16", "close": 1.51, "volume": 159000.0}, {"date": "2015-02-17", "close": 1.49, "volume": 39000.0}, {"date": "2015-02-18", "close": 1.475, "volume": 46733.0}, {"date": "2015-02-19", "close": 1.465, "volume": 52141.0}, {"date": "2015-02-20", "close": 1.5, "volume": 93219.0}, {"date": "2015-02-23", "close": 1.5, "volume": 92955.0}, {"date": "2015-02-24", "close": 1.48, "volume": 54401.0}, {"date": "2015-02-25", "close": 1.5, "volume": 37106.0}, {"date": "2015-02-26", "close": 1.45, "volume": 90922.0}, {"date": "2015-02-27", "close": 1.48, "volume": 20344.0}, {"date": "2015-03-02", "close": 1.45, "volume": 36258.0}, {"date": "2015-03-03", "close": 1.45, "volume": 31612.0}, {"date": "2015-03-04", "close": 1.46, "volume": 3680.0}, {"date": "2015-03-05", "close": 1.49, "volume": 8916.0}, {"date": "2015-03-06", "close": 1.45, "volume": 6803.0}, {"date": "2015-03-09", "close": 1.44, "volume": 11280.0}, {"date": "2015-03-10", "close": 1.435, "volume": 1000.0}, {"date": "2015-03-11", "close": 1.38, "volume": 67235.0}, {"date": "2015-03-12", "close": 1.35, "volume": 27320.0}, {"date": "2015-03-13", "close": 1.35, "volume": 10050.0}, {"date": "2015-03-16", "close": 1.35, "volume": 10629.0}, {"date": "2015-03-17", "close": 1.38, "volume": 19323.0}, {"date": "2015-03-19", "close": 1.535, "volume": 357459.0}, {"date": "2015-03-20", "close": 1.52, "volume": 158960.0}, {"date": "2015-03-23", "close": 1.55, "volume": 93118.0}, {"date": "2015-03-24", "close": 1.6, "volume": 146035.0}, {"date": "2015-03-25", "close": 1.58, "volume": 132631.0}, {"date": "2015-03-26", "close": 1.6, "volume": 37816.0}, {"date": "2015-03-27", "close": 1.6, "volume": 33209.0}, {"date": "2015-03-30", "close": 1.595, "volume": 62150.0}, {"date": "2015-03-31", "close": 1.58, "volume": 45504.0}, {"date": "2015-04-01", "close": 1.555, "volume": 46310.0}, {"date": "2015-04-02", "close": 1.55, "volume": 40592.0}, {"date": "2015-04-07", "close": 1.6, "volume": 66452.0}, {"date": "2015-04-08", "close": 1.58, "volume": 30967.0}, {"date": "2015-04-09", "close": 1.58, "volume": 28601.0}, {"date": "2015-04-10", "close": 1.56, "volume": 16000.0}, {"date": "2015-04-13", "close": 1.525, "volume": 28633.0}, {"date": "2015-04-14", "close": 1.535, "volume": 55232.0}, {"date": "2015-04-15", "close": 1.54, "volume": 6000.0}, {"date": "2015-04-16", "close": 1.53, "volume": 17100.0}, {"date": "2015-04-17", "close": 1.54, "volume": 53263.0}, {"date": "2015-04-20", "close": 1.51, "volume": 71677.0}, {"date": "2015-04-21", "close": 1.67, "volume": 219866.0}, {"date": "2015-04-22", "close": 1.725, "volume": 143952.0}, {"date": "2015-04-23", "close": 1.7, "volume": 135397.0}, {"date": "2015-04-24", "close": 1.75, "volume": 149175.0}, {"date": "2015-04-27", "close": 1.72, "volume": 59410.0}, {"date": "2015-04-28", "close": 1.75, "volume": 47469.0}, {"date": "2015-04-29", "close": 1.75, "volume": 435473.0}, {"date": "2015-04-30", "close": 1.75, "volume": 33291.0}, {"date": "2015-05-01", "close": 1.72, "volume": 31388.0}, {"date": "2015-05-04", "close": 1.8, "volume": 33751.0}, {"date": "2015-05-05", "close": 1.85, "volume": 41299.0}, {"date": "2015-05-06", "close": 1.84, "volume": 34159.0}, {"date": "2015-05-07", "close": 1.93, "volume": 216873.0}, {"date": "2015-05-08", "close": 1.9, "volume": 30989.0}, {"date": "2015-05-11", "close": 1.96, "volume": 70303.0}, {"date": "2015-05-12", "close": 2.0, "volume": 217439.0}, {"date": "2015-05-13", "close": 1.985, "volume": 59832.0}, {"date": "2015-05-14", "close": 2.01, "volume": 37440.0}, {"date": "2015-05-15", "close": 2.05, "volume": 93944.0}, {"date": "2015-05-18", "close": 2.08, "volume": 128442.0}, {"date": "2015-05-19", "close": 2.2, "volume": 352313.0}, {"date": "2015-05-20", "close": 2.29, "volume": 110415.0}, {"date": "2015-05-21", "close": 2.34, "volume": 122755.0}, {"date": "2015-05-22", "close": 2.15, "volume": 247993.0}, {"date": "2015-05-25", "close": 2.27, "volume": 561120.0}, {"date": "2015-05-26", "close": 2.26, "volume": 547378.0}, {"date": "2015-05-27", "close": 2.28, "volume": 62798.0}, {"date": "2015-05-28", "close": 2.28, "volume": 35819.0}, {"date": "2015-05-29", "close": 2.17, "volume": 368194.0}, {"date": "2015-06-01", "close": 2.22, "volume": 118080.0}, {"date": "2015-06-02", "close": 2.19, "volume": 14350.0}, {"date": "2015-06-03", "close": 2.2, "volume": 605738.0}, {"date": "2015-06-04", "close": 2.19, "volume": 3410.0}, {"date": "2015-06-05", "close": 2.17, "volume": 49659.0}, {"date": "2015-06-09", "close": 2.18, "volume": 23114.0}, {"date": "2015-06-10", "close": 2.18, "volume": 35937.0}, {"date": "2015-06-11", "close": 2.19, "volume": 17580.0}, {"date": "2015-06-15", "close": 2.13, "volume": 33374.0}, {"date": "2015-06-16", "close": 2.17, "volume": 28392.0}, {"date": "2015-06-17", "close": 2.13, "volume": 51281.0}, {"date": "2015-06-18", "close": 2.13, "volume": 39796.0}, {"date": "2015-06-19", "close": 2.1, "volume": 65266.0}, {"date": "2015-06-22", "close": 2.12, "volume": 20426.0}, {"date": "2015-06-23", "close": 2.14, "volume": 84184.0}, {"date": "2015-06-24", "close": 2.12, "volume": 37659.0}, {"date": "2015-06-25", "close": 2.14, "volume": 12062.0}, {"date": "2015-06-26", "close": 2.13, "volume": 3299.0}, {"date": "2015-06-29", "close": 2.17, "volume": 23370.0}, {"date": "2015-06-30", "close": 2.15, "volume": 17983.0}, {"date": "2015-07-01", "close": 2.17, "volume": 52798.0}, {"date": "2015-07-02", "close": 2.18, "volume": 14660.0}, {"date": "2015-07-03", "close": 2.17, "volume": 24000.0}, {"date": "2015-07-06", "close": 2.2, "volume": 40152.0}, {"date": "2015-07-07", "close": 2.15, "volume": 127269.0}, {"date": "2015-07-08", "close": 2.15, "volume": 13419.0}, {"date": "2015-07-09", "close": 2.16, "volume": 52735.0}, {"date": "2015-07-10", "close": 2.16, "volume": 4619.0}, {"date": "2015-07-13", "close": 2.15, "volume": 62315.0}, {"date": "2015-07-14", "close": 2.25, "volume": 2825.0}, {"date": "2015-07-15", "close": 2.25, "volume": 7800.0}, {"date": "2015-07-16", "close": 2.26, "volume": 44612.0}, {"date": "2015-07-17", "close": 2.34, "volume": 25512.0}, {"date": "2015-07-20", "close": 2.45, "volume": 120840.0}, {"date": "2015-07-21", "close": 2.42, "volume": 44783.0}, {"date": "2015-07-22", "close": 2.45, "volume": 25730.0}, {"date": "2015-07-23", "close": 2.45, "volume": 9108.0}, {"date": "2015-07-24", "close": 2.45, "volume": 23788.0}, {"date": "2015-07-27", "close": 2.4, "volume": 32838.0}, {"date": "2015-07-28", "close": 2.49, "volume": 13624.0}, {"date": "2015-07-29", "close": 2.48, "volume": 16640.0}, {"date": "2015-07-30", "close": 2.49, "volume": 14023.0}, {"date": "2015-07-31", "close": 2.48, "volume": 14236.0}, {"date": "2015-08-03", "close": 2.44, "volume": 5445.0}, {"date": "2015-08-04", "close": 2.57, "volume": 53787.0}, {"date": "2015-08-05", "close": 2.6, "volume": 56487.0}, {"date": "2015-08-06", "close": 2.6, "volume": 32277.0}, {"date": "2015-08-07", "close": 2.38, "volume": 113889.0}, {"date": "2015-08-10", "close": 2.08, "volume": 306545.0}, {"date": "2015-08-11", "close": 2.09, "volume": 184735.0}, {"date": "2015-08-12", "close": 2.06, "volume": 122342.0}, {"date": "2015-08-13", "close": 2.11, "volume": 48467.0}, {"date": "2015-08-14", "close": 2.18, "volume": 17786.0}, {"date": "2015-08-17", "close": 2.13, "volume": 96696.0}, {"date": "2015-08-18", "close": 2.13, "volume": 9350.0}, {"date": "2015-08-19", "close": 2.1, "volume": 67069.0}, {"date": "2015-08-20", "close": 2.1, "volume": 30036.0}, {"date": "2015-08-21", "close": 2.0, "volume": 194413.0}, {"date": "2015-08-24", "close": 1.91, "volume": 159641.0}, {"date": "2015-08-25", "close": 2.05, "volume": 100829.0}, {"date": "2015-08-26", "close": 2.13, "volume": 124458.0}, {"date": "2015-08-27", "close": 2.2, "volume": 69282.0}, {"date": "2015-08-28", "close": 2.24, "volume": 53958.0}, {"date": "2015-08-31", "close": 2.28, "volume": 148984.0}, {"date": "2015-09-01", "close": 2.33, "volume": 153486.0}, {"date": "2015-09-02", "close": 2.26, "volume": 64433.0}, {"date": "2015-09-03", "close": 2.24, "volume": 55151.0}, {"date": "2015-09-04", "close": 2.2, "volume": 46677.0}, {"date": "2015-09-07", "close": 2.2, "volume": 14422.0}, {"date": "2015-09-08", "close": 2.21, "volume": 14920.0}, {"date": "2015-09-09", "close": 2.22, "volume": 30202.0}, {"date": "2015-09-10", "close": 2.2, "volume": 18485.0}, {"date": "2015-09-11", "close": 2.15, "volume": 11063.0}, {"date": "2015-09-14", "close": 2.1, "volume": 89653.0}, {"date": "2015-09-15", "close": 2.14, "volume": 85160.0}, {"date": "2015-09-16", "close": 2.15, "volume": 36401.0}, {"date": "2015-09-17", "close": 2.18, "volume": 22772.0}, {"date": "2015-09-18", "close": 2.21, "volume": 4408.0}, {"date": "2015-09-21", "close": 2.18, "volume": 19298.0}, {"date": "2015-09-22", "close": 2.1, "volume": 50204.0}, {"date": "2015-09-23", "close": 2.1, "volume": 88430.0}, {"date": "2015-09-24", "close": 2.4, "volume": 793412.0}, {"date": "2015-09-25", "close": 2.4, "volume": 78314.0}, {"date": "2015-09-28", "close": 2.37, "volume": 40651.0}, {"date": "2015-09-29", "close": 2.36, "volume": 13372.0}, {"date": "2015-09-30", "close": 2.37, "volume": 115065.0}, {"date": "2015-10-01", "close": 2.33, "volume": 22944.0}, {"date": "2015-10-02", "close": 2.35, "volume": 54578.0}, {"date": "2015-10-05", "close": 2.34, "volume": 6580.0}, {"date": "2015-10-06", "close": 2.46, "volume": 169477.0}, {"date": "2015-10-07", "close": 2.52, "volume": 136410.0}, {"date": "2015-10-08", "close": 2.6, "volume": 346369.0}, {"date": "2015-10-09", "close": 2.7, "volume": 146880.0}, {"date": "2015-10-12", "close": 2.83, "volume": 159783.0}, {"date": "2015-10-13", "close": 2.86, "volume": 72821.0}, {"date": "2015-10-14", "close": 2.95, "volume": 101050.0}, {"date": "2015-10-15", "close": 3.04, "volume": 212722.0}, {"date": "2015-10-16", "close": 3.17, "volume": 198847.0}, {"date": "2015-10-19", "close": 3.3, "volume": 209468.0}, {"date": "2015-10-20", "close": 3.26, "volume": 66120.0}, {"date": "2015-10-21", "close": 3.19, "volume": 137987.0}, {"date": "2015-10-22", "close": 3.06, "volume": 47751.0}, {"date": "2015-10-23", "close": 3.07, "volume": 66131.0}, {"date": "2015-10-26", "close": 3.25, "volume": 322703.0}, {"date": "2015-10-27", "close": 3.24, "volume": 43033.0}, {"date": "2015-10-28", "close": 3.26, "volume": 53450.0}, {"date": "2015-10-29", "close": 3.24, "volume": 284400.0}, {"date": "2015-10-30", "close": 3.24, "volume": 32207.0}, {"date": "2015-11-02", "close": 3.16, "volume": 33693.0}, {"date": "2015-11-03", "close": 3.18, "volume": 8912.0}, {"date": "2015-11-04", "close": 3.23, "volume": 12024.0}, {"date": "2015-11-05", "close": 3.31, "volume": 41001.0}, {"date": "2015-11-06", "close": 3.32, "volume": 247125.0}, {"date": "2015-11-09", "close": 3.65, "volume": 111861.0}, {"date": "2015-11-10", "close": 3.7, "volume": 101315.0}, {"date": "2015-11-11", "close": 3.78, "volume": 123099.0}, {"date": "2015-11-12", "close": 3.36, "volume": 274602.0}, {"date": "2015-11-13", "close": 3.16, "volume": 235479.0}, {"date": "2015-11-16", "close": 3.33, "volume": 184822.0}, {"date": "2015-11-17", "close": 3.5, "volume": 262403.0}, {"date": "2015-11-18", "close": 3.37, "volume": 113774.0}, {"date": "2015-11-19", "close": 3.31, "volume": 98696.0}, {"date": "2015-11-20", "close": 3.37, "volume": 38736.0}, {"date": "2015-11-23", "close": 3.44, "volume": 127148.0}, {"date": "2015-11-24", "close": 3.46, "volume": 85186.0}, {"date": "2015-11-25", "close": 3.5, "volume": 35050.0}, {"date": "2015-11-26", "close": 3.45, "volume": 27641.0}, {"date": "2015-11-27", "close": 3.37, "volume": 25639.0}, {"date": "2015-11-30", "close": 3.36, "volume": 36118.0}, {"date": "2015-12-01", "close": 3.29, "volume": 40444.0}, {"date": "2015-12-02", "close": 3.12, "volume": 86777.0}, {"date": "2015-12-03", "close": 2.86, "volume": 179234.0}, {"date": "2015-12-04", "close": 2.81, "volume": 247693.0}, {"date": "2015-12-07", "close": 2.94, "volume": 156682.0}, {"date": "2015-12-08", "close": 3.08, "volume": 244028.0}, {"date": "2015-12-09", "close": 3.0, "volume": 32481.0}, {"date": "2015-12-10", "close": 3.08, "volume": 42573.0}, {"date": "2015-12-11", "close": 3.22, "volume": 95899.0}, {"date": "2015-12-14", "close": 3.15, "volume": 59299.0}, {"date": "2015-12-15", "close": 3.15, "volume": 8859.0}, {"date": "2015-12-16", "close": 3.3, "volume": 66272.0}, {"date": "2015-12-17", "close": 3.34, "volume": 38122.0}, {"date": "2015-12-18", "close": 3.4, "volume": 58664.0}, {"date": "2015-12-21", "close": 3.4, "volume": 91564.0}, {"date": "2015-12-22", "close": 3.4, "volume": 58267.0}, {"date": "2015-12-23", "close": 3.37, "volume": 37297.0}, {"date": "2015-12-24", "close": 3.43, "volume": 8645.0}, {"date": "2015-12-29", "close": 3.45, "volume": 74138.0}, {"date": "2015-12-30", "close": 3.41, "volume": 34993.0}, {"date": "2015-12-31", "close": 3.35, "volume": 28895.0}, {"date": "2016-01-04", "close": 3.44, "volume": 86613.0}, {"date": "2016-01-05", "close": 3.43, "volume": 21455.0}, {"date": "2016-01-06", "close": 3.43, "volume": 18195.0}, {"date": "2016-01-07", "close": 3.3, "volume": 64419.0}, {"date": "2016-01-08", "close": 3.35, "volume": 73674.0}, {"date": "2016-01-11", "close": 3.3, "volume": 673624.0}, {"date": "2016-01-12", "close": 3.1, "volume": 34100.0}, {"date": "2016-01-13", "close": 3.11, "volume": 75249.0}, {"date": "2016-01-14", "close": 3.0, "volume": 141596.0}, {"date": "2016-01-15", "close": 3.03, "volume": 107147.0}, {"date": "2016-01-18", "close": 3.0, "volume": 86002.0}, {"date": "2016-01-19", "close": 3.15, "volume": 47083.0}, {"date": "2016-01-20", "close": 3.07, "volume": 135329.0}, {"date": "2016-01-21", "close": 3.04, "volume": 44016.0}, {"date": "2016-01-22", "close": 3.21, "volume": 28326.0}, {"date": "2016-01-25", "close": 3.17, "volume": 14849.0}, {"date": "2016-01-27", "close": 3.08, "volume": 75299.0}, {"date": "2016-01-28", "close": 3.11, "volume": 4613.0}, {"date": "2016-01-29", "close": 3.12, "volume": 35672.0}, {"date": "2016-02-01", "close": 3.2, "volume": 105956.0}, {"date": "2016-02-02", "close": 3.12, "volume": 174292.0}, {"date": "2016-02-03", "close": 3.15, "volume": 10933.0}, {"date": "2016-02-04", "close": 3.12, "volume": 29555.0}, {"date": "2016-02-05", "close": 3.05, "volume": 138641.0}, {"date": "2016-02-08", "close": 2.99, "volume": 400550.0}, {"date": "2016-02-09", "close": 2.9, "volume": 360751.0}, {"date": "2016-02-10", "close": 2.87, "volume": 349033.0}, {"date": "2016-02-11", "close": 2.96, "volume": 170028.0}, {"date": "2016-02-12", "close": 2.92, "volume": 32370.0}, {"date": "2016-02-15", "close": 2.92, "volume": 27258.0}, {"date": "2016-02-16", "close": 3.0, "volume": 40220.0}, {"date": "2016-02-17", "close": 2.97, "volume": 25096.0}, {"date": "2016-02-18", "close": 3.12, "volume": 161346.0}, {"date": "2016-02-19", "close": 3.01, "volume": 168025.0}, {"date": "2016-02-22", "close": 3.04, "volume": 7841.0}, {"date": "2016-02-23", "close": 3.08, "volume": 14135.0}, {"date": "2016-02-24", "close": 3.02, "volume": 88712.0}, {"date": "2016-02-25", "close": 2.97, "volume": 69844.0}, {"date": "2016-02-26", "close": 2.95, "volume": 63909.0}, {"date": "2016-02-29", "close": 2.88, "volume": 26172.0}, {"date": "2016-03-01", "close": 2.79, "volume": 493954.0}, {"date": "2016-03-02", "close": 2.8, "volume": 133734.0}, {"date": "2016-03-03", "close": 2.88, "volume": 6144.0}, {"date": "2016-03-04", "close": 2.92, "volume": 50293.0}, {"date": "2016-03-07", "close": 3.0, "volume": 29994.0}, {"date": "2016-03-08", "close": 3.0, "volume": 27369.0}, {"date": "2016-03-09", "close": 3.02, "volume": 15273.0}, {"date": "2016-03-10", "close": 2.95, "volume": 164638.0}, {"date": "2016-03-11", "close": 3.02, "volume": 46995.0}, {"date": "2016-03-14", "close": 3.1, "volume": 33452.0}, {"date": "2016-03-15", "close": 3.2, "volume": 48930.0}, {"date": "2016-03-16", "close": 3.16, "volume": 44378.0}, {"date": "2016-03-17", "close": 3.28, "volume": 31688.0}, {"date": "2016-03-18", "close": 3.4, "volume": 40357.0}, {"date": "2016-03-21", "close": 3.39, "volume": 59505.0}, {"date": "2016-03-22", "close": 3.3, "volume": 52940.0}, {"date": "2016-03-23", "close": 3.33, "volume": 45576.0}, {"date": "2016-03-24", "close": 3.36, "volume": 10729.0}, {"date": "2016-03-29", "close": 3.32, "volume": 13634.0}, {"date": "2016-03-30", "close": 3.34, "volume": 10004.0}, {"date": "2016-03-31", "close": 3.4, "volume": 81407.0}, {"date": "2016-04-01", "close": 3.42, "volume": 24487.0}, {"date": "2016-04-04", "close": 3.78, "volume": 473322.0}, {"date": "2016-04-05", "close": 3.72, "volume": 80478.0}, {"date": "2016-04-06", "close": 3.71, "volume": 49270.0}, {"date": "2016-04-07", "close": 3.68, "volume": 20465.0}, {"date": "2016-04-08", "close": 3.89, "volume": 96911.0}, {"date": "2016-04-11", "close": 3.85, "volume": 44873.0}, {"date": "2016-04-12", "close": 3.75, "volume": 75503.0}, {"date": "2016-04-13", "close": 3.95, "volume": 64533.0}, {"date": "2016-04-14", "close": 3.91, "volume": 35372.0}, {"date": "2016-04-15", "close": 3.95, "volume": 74219.0}, {"date": "2016-04-18", "close": 4.1, "volume": 108091.0}, {"date": "2016-04-19", "close": 3.95, "volume": 75112.0}, {"date": "2016-04-20", "close": 3.85, "volume": 61444.0}, {"date": "2016-04-21", "close": 3.99, "volume": 21733.0}, {"date": "2016-04-22", "close": 3.96, "volume": 18251.0}, {"date": "2016-04-26", "close": 3.96, "volume": 34530.0}, {"date": "2016-04-27", "close": 4.05, "volume": 67424.0}, {"date": "2016-04-28", "close": 4.15, "volume": 98258.0}, {"date": "2016-04-29", "close": 4.32, "volume": 104517.0}, {"date": "2016-05-02", "close": 4.26, "volume": 72956.0}, {"date": "2016-05-03", "close": 4.43, "volume": 67729.0}, {"date": "2016-05-04", "close": 4.49, "volume": 29714.0}, {"date": "2016-05-05", "close": 4.35, "volume": 97574.0}, {"date": "2016-05-06", "close": 4.39, "volume": 42357.0}, {"date": "2016-05-09", "close": 4.38, "volume": 41470.0}, {"date": "2016-05-10", "close": 4.39, "volume": 39851.0}, {"date": "2016-05-11", "close": 4.45, "volume": 33538.0}, {"date": "2016-05-12", "close": 4.42, "volume": 24606.0}, {"date": "2016-05-13", "close": 4.52, "volume": 116795.0}, {"date": "2016-05-16", "close": 4.5, "volume": 72581.0}, {"date": "2016-05-17", "close": 4.44, "volume": 48472.0}, {"date": "2016-05-18", "close": 4.36, "volume": 36191.0}, {"date": "2016-05-19", "close": 4.3, "volume": 26160.0}, {"date": "2016-05-20", "close": 4.44, "volume": 20165.0}, {"date": "2016-05-23", "close": 4.36, "volume": 49428.0}, {"date": "2016-05-24", "close": 4.5, "volume": 23979.0}, {"date": "2016-05-25", "close": 4.45, "volume": 25151.0}, {"date": "2016-05-26", "close": 4.5, "volume": 44871.0}, {"date": "2016-05-27", "close": 4.49, "volume": 18504.0}, {"date": "2016-05-30", "close": 4.74, "volume": 75842.0}, {"date": "2016-05-31", "close": 4.78, "volume": 127487.0}, {"date": "2016-06-01", "close": 4.75, "volume": 69514.0}, {"date": "2016-06-02", "close": 4.87, "volume": 21296.0}, {"date": "2016-06-03", "close": 4.74, "volume": 35615.0}, {"date": "2016-06-06", "close": 4.72, "volume": 44103.0}, {"date": "2016-06-07", "close": 4.47, "volume": 203320.0}, {"date": "2016-06-08", "close": 4.54, "volume": 46055.0}, {"date": "2016-06-09", "close": 4.63, "volume": 25900.0}, {"date": "2016-06-10", "close": 4.68, "volume": 22045.0}, {"date": "2016-06-14", "close": 4.6, "volume": 49595.0}, {"date": "2016-06-15", "close": 4.62, "volume": 13270.0}, {"date": "2016-06-16", "close": 4.57, "volume": 16296.0}, {"date": "2016-06-17", "close": 4.73, "volume": 24987.0}, {"date": "2016-06-20", "close": 4.79, "volume": 32424.0}, {"date": "2016-06-21", "close": 4.79, "volume": 107787.0}, {"date": "2016-06-22", "close": 4.8, "volume": 13926.0}, {"date": "2016-06-23", "close": 4.8, "volume": 27730.0}, {"date": "2016-06-24", "close": 4.66, "volume": 54601.0}, {"date": "2016-06-27", "close": 4.67, "volume": 25952.0}, {"date": "2016-06-28", "close": 4.74, "volume": 3696.0}, {"date": "2016-06-29", "close": 4.74, "volume": 122059.0}, {"date": "2016-06-30", "close": 4.74, "volume": 153273.0}, {"date": "2016-07-01", "close": 4.71, "volume": 19562.0}, {"date": "2016-07-04", "close": 5.12, "volume": 495600.0}, {"date": "2016-07-05", "close": 5.55, "volume": 147290.0}, {"date": "2016-07-06", "close": 5.37, "volume": 90027.0}, {"date": "2016-07-07", "close": 5.25, "volume": 72137.0}, {"date": "2016-07-08", "close": 5.26, "volume": 78954.0}, {"date": "2016-07-11", "close": 5.34, "volume": 95477.0}, {"date": "2016-07-12", "close": 5.3, "volume": 54526.0}, {"date": "2016-07-13", "close": 5.3, "volume": 63130.0}, {"date": "2016-07-14", "close": 5.37, "volume": 131139.0}, {"date": "2016-07-15", "close": 5.34, "volume": 51289.0}, {"date": "2016-07-18", "close": 5.35, "volume": 48525.0}, {"date": "2016-07-19", "close": 5.35, "volume": 83215.0}, {"date": "2016-07-20", "close": 5.35, "volume": 46810.0}, {"date": "2016-07-21", "close": 5.36, "volume": 58905.0}, {"date": "2016-07-22", "close": 5.35, "volume": 35703.0}, {"date": "2016-07-25", "close": 5.34, "volume": 39810.0}, {"date": "2016-07-26", "close": 5.33, "volume": 44135.0}, {"date": "2016-07-27", "close": 5.21, "volume": 61164.0}, {"date": "2016-07-28", "close": 5.34, "volume": 92106.0}, {"date": "2016-07-29", "close": 5.31, "volume": 66561.0}, {"date": "2016-08-01", "close": 5.3, "volume": 38371.0}, {"date": "2016-08-02", "close": 5.3, "volume": 73596.0}, {"date": "2016-08-03", "close": 5.37, "volume": 61754.0}, {"date": "2016-08-04", "close": 5.6, "volume": 145884.0}, {"date": "2016-08-05", "close": 5.67, "volume": 95928.0}, {"date": "2016-08-08", "close": 5.86, "volume": 71167.0}, {"date": "2016-08-09", "close": 6.0, "volume": 252085.0}, {"date": "2016-08-10", "close": 5.95, "volume": 47331.0}, {"date": "2016-08-11", "close": 5.88, "volume": 38739.0}, {"date": "2016-08-12", "close": 5.87, "volume": 40070.0}, {"date": "2016-08-15", "close": 5.92, "volume": 42530.0}, {"date": "2016-08-16", "close": 5.85, "volume": 71649.0}, {"date": "2016-08-17", "close": 5.93, "volume": 21203.0}, {"date": "2016-08-18", "close": 5.84, "volume": 36686.0}, {"date": "2016-08-19", "close": 5.9, "volume": 134831.0}, {"date": "2016-08-22", "close": 6.15, "volume": 180401.0}, {"date": "2016-08-23", "close": 6.5, "volume": 288497.0}, {"date": "2016-08-24", "close": 6.57, "volume": 93231.0}, {"date": "2016-08-25", "close": 6.58, "volume": 44722.0}, {"date": "2016-08-26", "close": 6.19, "volume": 134000.0}, {"date": "2016-08-29", "close": 6.3, "volume": 71231.0}, {"date": "2016-08-30", "close": 6.28, "volume": 43532.0}, {"date": "2016-08-31", "close": 6.26, "volume": 75859.0}, {"date": "2016-09-01", "close": 6.28, "volume": 71979.0}, {"date": "2016-09-02", "close": 6.29, "volume": 44028.0}, {"date": "2016-09-05", "close": 6.28, "volume": 49672.0}, {"date": "2016-09-06", "close": 6.14, "volume": 129179.0}, {"date": "2016-09-07", "close": 6.04, "volume": 56193.0}, {"date": "2016-09-08", "close": 6.0, "volume": 37250.0}, {"date": "2016-09-09", "close": 5.96, "volume": 32867.0}, {"date": "2016-09-12", "close": 5.61, "volume": 126284.0}, {"date": "2016-09-13", "close": 5.74, "volume": 100510.0}, {"date": "2016-09-14", "close": 5.42, "volume": 84105.0}, {"date": "2016-09-15", "close": 5.43, "volume": 285327.0}, {"date": "2016-09-16", "close": 5.7, "volume": 133580.0}, {"date": "2016-09-19", "close": 5.68, "volume": 3757.0}, {"date": "2016-09-20", "close": 5.7, "volume": 71472.0}, {"date": "2016-09-21", "close": 5.7, "volume": 43458.0}, {"date": "2016-09-22", "close": 5.63, "volume": 41096.0}, {"date": "2016-09-23", "close": 5.69, "volume": 41400.0}, {"date": "2016-09-26", "close": 5.7, "volume": 59145.0}, {"date": "2016-09-27", "close": 5.68, "volume": 21606.0}, {"date": "2016-09-28", "close": 5.73, "volume": 38271.0}, {"date": "2016-09-29", "close": 5.69, "volume": 41431.0}, {"date": "2016-09-30", "close": 5.74, "volume": 44209.0}, {"date": "2016-10-03", "close": 5.55, "volume": 51641.0}, {"date": "2016-10-04", "close": 5.6, "volume": 60696.0}, {"date": "2016-10-05", "close": 5.54, "volume": 42393.0}, {"date": "2016-10-06", "close": 5.45, "volume": 134641.0}, {"date": "2016-10-07", "close": 5.44, "volume": 118663.0}, {"date": "2016-10-10", "close": 5.4, "volume": 50938.0}, {"date": "2016-10-11", "close": 5.44, "volume": 41473.0}, {"date": "2016-10-12", "close": 5.44, "volume": 30319.0}, {"date": "2016-10-13", "close": 5.4, "volume": 78908.0}, {"date": "2016-10-14", "close": 5.4, "volume": 40997.0}, {"date": "2016-10-17", "close": 5.33, "volume": 42543.0}, {"date": "2016-10-18", "close": 5.19, "volume": 73985.0}, {"date": "2016-10-19", "close": 5.0, "volume": 188323.0}, {"date": "2016-10-20", "close": 5.07, "volume": 336753.0}, {"date": "2016-10-21", "close": 5.36, "volume": 120726.0}, {"date": "2016-10-24", "close": 5.46, "volume": 67183.0}, {"date": "2016-10-25", "close": 5.4, "volume": 52573.0}, {"date": "2016-10-26", "close": 5.47, "volume": 75291.0}, {"date": "2016-10-27", "close": 5.37, "volume": 46061.0}, {"date": "2016-10-28", "close": 5.39, "volume": 40831.0}, {"date": "2016-10-31", "close": 4.97, "volume": 272378.0}, {"date": "2016-11-01", "close": 5.24, "volume": 48136.0}, {"date": "2016-11-02", "close": 5.1, "volume": 66460.0}, {"date": "2016-11-03", "close": 5.15, "volume": 36780.0}, {"date": "2016-11-04", "close": 4.98, "volume": 57377.0}, {"date": "2016-11-07", "close": 4.78, "volume": 677754.0}, {"date": "2016-11-08", "close": 4.89, "volume": 70139.0}, {"date": "2016-11-09", "close": 4.64, "volume": 74763.0}, {"date": "2016-11-10", "close": 4.94, "volume": 36129.0}, {"date": "2016-11-11", "close": 4.97, "volume": 39903.0}, {"date": "2016-11-14", "close": 4.92, "volume": 17112.0}, {"date": "2016-11-15", "close": 4.79, "volume": 53898.0}, {"date": "2016-11-16", "close": 4.79, "volume": 22814.0}, {"date": "2016-11-17", "close": 4.82, "volume": 366772.0}, {"date": "2016-11-18", "close": 4.82, "volume": 12552.0}, {"date": "2016-11-21", "close": 4.74, "volume": 59227.0}, {"date": "2016-11-22", "close": 4.9, "volume": 713973.0}, {"date": "2016-11-23", "close": 5.13, "volume": 106176.0}, {"date": "2016-11-24", "close": 5.35, "volume": 59417.0}, {"date": "2016-11-25", "close": 5.25, "volume": 203748.0}, {"date": "2016-11-28", "close": 5.39, "volume": 16133.0}, {"date": "2016-11-29", "close": 5.35, "volume": 24158.0}, {"date": "2016-11-30", "close": 5.39, "volume": 23547.0}, {"date": "2016-12-01", "close": 5.41, "volume": 24313.0}, {"date": "2016-12-02", "close": 5.11, "volume": 27723.0}, {"date": "2016-12-05", "close": 5.13, "volume": 19504.0}, {"date": "2016-12-06", "close": 4.8, "volume": 48282.0}, {"date": "2016-12-07", "close": 4.57, "volume": 1098104.0}, {"date": "2016-12-08", "close": 4.76, "volume": 13889.0}, {"date": "2016-12-09", "close": 4.7, "volume": 30984.0}, {"date": "2016-12-12", "close": 4.51, "volume": 73412.0}, {"date": "2016-12-13", "close": 4.51, "volume": 131633.0}, {"date": "2016-12-14", "close": 4.67, "volume": 52015.0}, {"date": "2016-12-15", "close": 4.58, "volume": 22285.0}, {"date": "2016-12-16", "close": 4.55, "volume": 59038.0}, {"date": "2016-12-19", "close": 4.51, "volume": 23249.0}, {"date": "2016-12-20", "close": 4.51, "volume": 76299.0}, {"date": "2016-12-21", "close": 4.53, "volume": 11069.0}, {"date": "2016-12-22", "close": 4.61, "volume": 35487.0}, {"date": "2016-12-23", "close": 4.62, "volume": 14137.0}, {"date": "2016-12-28", "close": 4.8, "volume": 31178.0}, {"date": "2016-12-29", "close": 4.72, "volume": 22788.0}, {"date": "2016-12-30", "close": 4.8, "volume": 3040.0}, {"date": "2017-01-03", "close": 4.75, "volume": 20073.0}, {"date": "2017-01-04", "close": 4.73, "volume": 30300.0}, {"date": "2017-01-05", "close": 4.7, "volume": 77546.0}, {"date": "2017-01-06", "close": 4.64, "volume": 44154.0}, {"date": "2017-01-09", "close": 4.64, "volume": 19410.0}, {"date": "2017-01-10", "close": 4.56, "volume": 9547.0}, {"date": "2017-01-11", "close": 4.6, "volume": 19059.0}, {"date": "2017-01-12", "close": 4.64, "volume": 24243.0}, {"date": "2017-01-13", "close": 4.7, "volume": 31782.0}, {"date": "2017-01-16", "close": 4.73, "volume": 39145.0}, {"date": "2017-01-17", "close": 4.91, "volume": 38840.0}, {"date": "2017-01-18", "close": 4.87, "volume": 39118.0}, {"date": "2017-01-19", "close": 4.94, "volume": 50194.0}, {"date": "2017-01-20", "close": 5.05, "volume": 26988.0}, {"date": "2017-01-23", "close": 5.13, "volume": 39823.0}, {"date": "2017-01-24", "close": 5.27, "volume": 151433.0}, {"date": "2017-01-25", "close": 5.3, "volume": 93435.0}, {"date": "2017-01-27", "close": 5.12, "volume": 65481.0}, {"date": "2017-01-30", "close": 5.0, "volume": 81659.0}, {"date": "2017-01-31", "close": 4.95, "volume": 125878.0}, {"date": "2017-02-01", "close": 4.76, "volume": 54857.0}, {"date": "2017-02-02", "close": 4.58, "volume": 78622.0}, {"date": "2017-02-03", "close": 4.58, "volume": 52284.0}, {"date": "2017-02-06", "close": 4.61, "volume": 23604.0}, {"date": "2017-02-07", "close": 4.59, "volume": 43814.0}, {"date": "2017-02-08", "close": 4.59, "volume": 22247.0}, {"date": "2017-02-09", "close": 4.66, "volume": 24059.0}, {"date": "2017-02-10", "close": 4.68, "volume": 14936.0}, {"date": "2017-02-13", "close": 4.71, "volume": 28792.0}, {"date": "2017-02-14", "close": 4.74, "volume": 16481.0}, {"date": "2017-02-15", "close": 4.61, "volume": 44638.0}, {"date": "2017-02-16", "close": 4.64, "volume": 61395.0}, {"date": "2017-02-17", "close": 4.44, "volume": 489285.0}, {"date": "2017-02-20", "close": 4.54, "volume": 74632.0}, {"date": "2017-02-21", "close": 4.55, "volume": 61844.0}, {"date": "2017-02-22", "close": 4.55, "volume": 39603.0}, {"date": "2017-02-23", "close": 4.58, "volume": 281812.0}, {"date": "2017-02-24", "close": 4.51, "volume": 24130.0}, {"date": "2017-02-27", "close": 4.52, "volume": 288139.0}, {"date": "2017-02-28", "close": 4.57, "volume": 82816.0}, {"date": "2017-03-01", "close": 4.54, "volume": 20471.0}, {"date": "2017-03-02", "close": 4.53, "volume": 58504.0}, {"date": "2017-03-03", "close": 4.6, "volume": 60155.0}, {"date": "2017-03-06", "close": 4.5, "volume": 30371.0}, {"date": "2017-03-07", "close": 4.5, "volume": 26464.0}, {"date": "2017-03-08", "close": 4.5, "volume": 7033.0}, {"date": "2017-03-09", "close": 4.5, "volume": 38702.0}, {"date": "2017-03-10", "close": 4.43, "volume": 42705.0}, {"date": "2017-03-13", "close": 4.33, "volume": 25104.0}, {"date": "2017-03-14", "close": 4.67, "volume": 562704.0}, {"date": "2017-03-15", "close": 4.72, "volume": 56389.0}, {"date": "2017-03-16", "close": 4.8, "volume": 112894.0}, {"date": "2017-03-17", "close": 4.86, "volume": 103725.0}, {"date": "2017-03-20", "close": 5.31, "volume": 489829.0}, {"date": "2017-03-21", "close": 5.43, "volume": 377782.0}, {"date": "2017-03-22", "close": 5.3, "volume": 99805.0}, {"date": "2017-03-23", "close": 5.39, "volume": 42849.0}, {"date": "2017-03-24", "close": 5.34, "volume": 70621.0}, {"date": "2017-03-27", "close": 5.39, "volume": 317766.0}, {"date": "2017-03-28", "close": 5.65, "volume": 95562.0}, {"date": "2017-03-29", "close": 5.66, "volume": 30059.0}, {"date": "2017-03-30", "close": 5.71, "volume": 38214.0}, {"date": "2017-03-31", "close": 5.8, "volume": 63286.0}, {"date": "2017-04-03", "close": 5.96, "volume": 73063.0}, {"date": "2017-04-04", "close": 5.86, "volume": 46731.0}, {"date": "2017-04-05", "close": 5.85, "volume": 26718.0}, {"date": "2017-04-06", "close": 5.72, "volume": 64988.0}, {"date": "2017-04-07", "close": 5.78, "volume": 23981.0}, {"date": "2017-04-10", "close": 5.7, "volume": 78607.0}, {"date": "2017-04-11", "close": 5.35, "volume": 122241.0}, {"date": "2017-04-12", "close": 5.31, "volume": 57603.0}, {"date": "2017-04-13", "close": 5.43, "volume": 35846.0}, {"date": "2017-04-18", "close": 5.49, "volume": 70727.0}, {"date": "2017-04-19", "close": 5.54, "volume": 188611.0}, {"date": "2017-04-20", "close": 5.42, "volume": 46545.0}, {"date": "2017-04-21", "close": 5.53, "volume": 30639.0}, {"date": "2017-04-24", "close": 5.49, "volume": 31917.0}, {"date": "2017-04-26", "close": 5.46, "volume": 54282.0}, {"date": "2017-04-27", "close": 5.5, "volume": 49553.0}, {"date": "2017-04-28", "close": 5.45, "volume": 59449.0}, {"date": "2017-05-01", "close": 5.51, "volume": 20844.0}, {"date": "2017-05-02", "close": 5.49, "volume": 35721.0}, {"date": "2017-05-03", "close": 5.5, "volume": 59601.0}, {"date": "2017-05-04", "close": 5.5, "volume": 44782.0}, {"date": "2017-05-05", "close": 5.55, "volume": 30866.0}, {"date": "2017-05-08", "close": 5.5, "volume": 32392.0}, {"date": "2017-05-09", "close": 5.47, "volume": 29854.0}, {"date": "2017-05-10", "close": 5.5, "volume": 75658.0}, {"date": "2017-05-11", "close": 5.54, "volume": 64694.0}, {"date": "2017-05-12", "close": 5.48, "volume": 21205.0}, {"date": "2017-05-15", "close": 5.47, "volume": 27227.0}, {"date": "2017-05-16", "close": 5.28, "volume": 124047.0}, {"date": "2017-05-17", "close": 5.3, "volume": 29888.0}, {"date": "2017-05-18", "close": 5.17, "volume": 60318.0}, {"date": "2017-05-19", "close": 5.18, "volume": 19383.0}, {"date": "2017-05-22", "close": 5.22, "volume": 57979.0}, {"date": "2017-05-23", "close": 5.22, "volume": 59265.0}, {"date": "2017-05-24", "close": 5.22, "volume": 49006.0}, {"date": "2017-05-25", "close": 5.18, "volume": 43943.0}, {"date": "2017-05-26", "close": 5.39, "volume": 31100.0}, {"date": "2017-05-29", "close": 5.35, "volume": 31182.0}, {"date": "2017-05-30", "close": 5.2, "volume": 21759.0}, {"date": "2017-05-31", "close": 5.2, "volume": 91462.0}, {"date": "2017-06-01", "close": 5.37, "volume": 31672.0}, {"date": "2017-06-02", "close": 5.27, "volume": 19513.0}, {"date": "2017-06-05", "close": 5.32, "volume": 6325.0}, {"date": "2017-06-06", "close": 5.23, "volume": 22271.0}, {"date": "2017-06-07", "close": 5.07, "volume": 25216.0}, {"date": "2017-06-08", "close": 5.1, "volume": 23527.0}, {"date": "2017-06-09", "close": 5.03, "volume": 37112.0}, {"date": "2017-06-13", "close": 5.17, "volume": 61139.0}, {"date": "2017-06-14", "close": 5.09, "volume": 25808.0}, {"date": "2017-06-15", "close": 5.2, "volume": 4569.0}, {"date": "2017-06-16", "close": 5.2, "volume": 18681.0}, {"date": "2017-06-19", "close": 5.34, "volume": 85637.0}, {"date": "2017-06-20", "close": 5.38, "volume": 24494.0}, {"date": "2017-06-21", "close": 5.32, "volume": 22192.0}, {"date": "2017-06-22", "close": 5.46, "volume": 19311.0}, {"date": "2017-06-23", "close": 5.42, "volume": 17070.0}, {"date": "2017-06-26", "close": 5.36, "volume": 19917.0}, {"date": "2017-06-27", "close": 5.28, "volume": 45482.0}, {"date": "2017-06-28", "close": 5.3, "volume": 8889.0}, {"date": "2017-06-29", "close": 5.29, "volume": 15599.0}, {"date": "2017-06-30", "close": 5.32, "volume": 16276.0}, {"date": "2017-07-03", "close": 5.26, "volume": 11978.0}, {"date": "2017-07-04", "close": 5.12, "volume": 14361.0}, {"date": "2017-07-05", "close": 5.14, "volume": 16287.0}, {"date": "2017-07-06", "close": 5.17, "volume": 12607.0}, {"date": "2017-07-07", "close": 5.16, "volume": 16248.0}, {"date": "2017-07-10", "close": 5.21, "volume": 18653.0}, {"date": "2017-07-11", "close": 5.23, "volume": 4499.0}, {"date": "2017-07-12", "close": 5.28, "volume": 3467.0}, {"date": "2017-07-13", "close": 5.27, "volume": 6489.0}, {"date": "2017-07-14", "close": 5.27, "volume": 32135.0}, {"date": "2017-07-17", "close": 5.28, "volume": 27534.0}, {"date": "2017-07-18", "close": 5.25, "volume": 9277.0}, {"date": "2017-07-19", "close": 5.18, "volume": 16417.0}, {"date": "2017-07-20", "close": 5.12, "volume": 15419.0}, {"date": "2017-07-21", "close": 5.05, "volume": 29510.0}, {"date": "2017-07-24", "close": 5.04, "volume": 33509.0}, {"date": "2017-07-25", "close": 5.06, "volume": 8881.0}, {"date": "2017-07-26", "close": 5.06, "volume": 11223.0}, {"date": "2017-07-27", "close": 5.09, "volume": 23894.0}, {"date": "2017-07-28", "close": 5.06, "volume": 53290.0}, {"date": "2017-07-31", "close": 5.2, "volume": 30670.0}, {"date": "2017-08-01", "close": 5.15, "volume": 12504.0}, {"date": "2017-08-02", "close": 5.1, "volume": 25179.0}, {"date": "2017-08-03", "close": 5.06, "volume": 38623.0}, {"date": "2017-08-04", "close": 4.93, "volume": 15085.0}, {"date": "2017-08-07", "close": 4.8, "volume": 97347.0}, {"date": "2017-08-08", "close": 4.75, "volume": 24107.0}, {"date": "2017-08-09", "close": 4.84, "volume": 50520.0}, {"date": "2017-08-10", "close": 4.97, "volume": 11927.0}, {"date": "2017-08-11", "close": 4.95, "volume": 11891.0}, {"date": "2017-08-14", "close": 4.97, "volume": 28461.0}, {"date": "2017-08-15", "close": 4.91, "volume": 204181.0}, {"date": "2017-08-16", "close": 4.8, "volume": 49270.0}, {"date": "2017-08-17", "close": 4.89, "volume": 17339.0}, {"date": "2017-08-18", "close": 5.09, "volume": 340184.0}, {"date": "2017-08-21", "close": 5.03, "volume": 48761.0}, {"date": "2017-08-22", "close": 4.97, "volume": 100775.0}, {"date": "2017-08-23", "close": 4.95, "volume": 19495.0}, {"date": "2017-08-24", "close": 5.0, "volume": 67249.0}, {"date": "2017-08-25", "close": 5.06, "volume": 10944.0}, {"date": "2017-08-28", "close": 5.01, "volume": 25470.0}, {"date": "2017-08-29", "close": 4.95, "volume": 20153.0}, {"date": "2017-08-30", "close": 4.99, "volume": 27410.0}, {"date": "2017-08-31", "close": 5.04, "volume": 66162.0}, {"date": "2017-09-01", "close": 5.09, "volume": 24159.0}, {"date": "2017-09-04", "close": 5.02, "volume": 16474.0}, {"date": "2017-09-05", "close": 5.07, "volume": 23094.0}, {"date": "2017-09-06", "close": 5.07, "volume": 15690.0}, {"date": "2017-09-07", "close": 4.9, "volume": 75850.0}, {"date": "2017-09-08", "close": 4.95, "volume": 17767.0}, {"date": "2017-09-11", "close": 5.0, "volume": 31692.0}, {"date": "2017-09-12", "close": 5.03, "volume": 30954.0}, {"date": "2017-09-13", "close": 5.08, "volume": 461454.0}, {"date": "2017-09-14", "close": 5.15, "volume": 88063.0}, {"date": "2017-09-15", "close": 5.1, "volume": 75439.0}, {"date": "2017-09-18", "close": 5.18, "volume": 168906.0}, {"date": "2017-09-19", "close": 5.17, "volume": 93451.0}, {"date": "2017-09-20", "close": 5.15, "volume": 22662.0}, {"date": "2017-09-21", "close": 5.13, "volume": 184786.0}, {"date": "2017-09-22", "close": 5.25, "volume": 394458.0}, {"date": "2017-09-25", "close": 5.22, "volume": 222388.0}, {"date": "2017-09-26", "close": 5.49, "volume": 111332.0}, {"date": "2017-09-27", "close": 5.58, "volume": 48952.0}, {"date": "2017-09-28", "close": 5.87, "volume": 163442.0}, {"date": "2017-09-29", "close": 5.9, "volume": 62209.0}, {"date": "2017-10-02", "close": 5.97, "volume": 47156.0}, {"date": "2017-10-03", "close": 6.15, "volume": 216799.0}, {"date": "2017-10-04", "close": 6.13, "volume": 497818.0}, {"date": "2017-10-05", "close": 6.09, "volume": 623134.0}, {"date": "2017-10-06", "close": 6.14, "volume": 203473.0}, {"date": "2017-10-09", "close": 6.21, "volume": 213879.0}, {"date": "2017-10-10", "close": 6.3, "volume": 240860.0}, {"date": "2017-10-11", "close": 6.2, "volume": 116191.0}, {"date": "2017-10-12", "close": 6.13, "volume": 118102.0}, {"date": "2017-10-13", "close": 6.13, "volume": 55933.0}, {"date": "2017-10-16", "close": 6.13, "volume": 70179.0}, {"date": "2017-10-17", "close": 6.3, "volume": 212683.0}, {"date": "2017-10-18", "close": 6.4, "volume": 56864.0}, {"date": "2017-10-19", "close": 6.5, "volume": 363264.0}, {"date": "2017-10-20", "close": 6.44, "volume": 31979.0}, {"date": "2017-10-23", "close": 6.47, "volume": 195128.0}, {"date": "2017-10-24", "close": 6.57, "volume": 103143.0}, {"date": "2017-10-25", "close": 6.55, "volume": 536763.0}, {"date": "2017-10-26", "close": 6.64, "volume": 357413.0}, {"date": "2017-10-27", "close": 6.66, "volume": 47697.0}, {"date": "2017-10-30", "close": 6.71, "volume": 55663.0}, {"date": "2017-10-31", "close": 6.7, "volume": 74773.0}, {"date": "2017-11-01", "close": 6.81, "volume": 87105.0}, {"date": "2017-11-02", "close": 6.75, "volume": 93261.0}, {"date": "2017-11-03", "close": 6.75, "volume": 35564.0}, {"date": "2017-11-06", "close": 6.89, "volume": 51251.0}, {"date": "2017-11-07", "close": 6.98, "volume": 63990.0}, {"date": "2017-11-08", "close": 6.94, "volume": 40312.0}, {"date": "2017-11-09", "close": 6.97, "volume": 58890.0}, {"date": "2017-11-10", "close": 6.89, "volume": 38991.0}, {"date": "2017-11-13", "close": 6.87, "volume": 35736.0}, {"date": "2017-11-14", "close": 6.95, "volume": 230000.0}, {"date": "2017-11-15", "close": 6.89, "volume": 84678.0}, {"date": "2017-11-16", "close": 6.92, "volume": 51108.0}, {"date": "2017-11-17", "close": 7.18, "volume": 208783.0}, {"date": "2017-11-20", "close": 7.24, "volume": 167053.0}, {"date": "2017-11-21", "close": 7.24, "volume": 60615.0}, {"date": "2017-11-22", "close": 7.62, "volume": 196914.0}, {"date": "2017-11-23", "close": 7.98, "volume": 97788.0}, {"date": "2017-11-24", "close": 7.77, "volume": 91989.0}, {"date": "2017-11-27", "close": 7.26, "volume": 100272.0}, {"date": "2017-11-28", "close": 7.8, "volume": 172889.0}, {"date": "2017-11-29", "close": 7.84, "volume": 103482.0}, {"date": "2017-11-30", "close": 7.55, "volume": 1031135.0}, {"date": "2017-12-01", "close": 7.58, "volume": 86194.0}, {"date": "2017-12-04", "close": 7.89, "volume": 37679.0}, {"date": "2017-12-05", "close": 7.78, "volume": 36956.0}, {"date": "2017-12-06", "close": 7.76, "volume": 42336.0}, {"date": "2017-12-07", "close": 7.69, "volume": 80757.0}, {"date": "2017-12-08", "close": 7.72, "volume": 35791.0}, {"date": "2017-12-11", "close": 8.15, "volume": 75394.0}, {"date": "2017-12-12", "close": 8.2, "volume": 75817.0}, {"date": "2017-12-13", "close": 7.95, "volume": 64561.0}, {"date": "2017-12-14", "close": 7.87, "volume": 41315.0}, {"date": "2017-12-15", "close": 7.85, "volume": 101581.0}, {"date": "2017-12-18", "close": 7.98, "volume": 73157.0}, {"date": "2017-12-19", "close": 7.89, "volume": 144544.0}, {"date": "2017-12-20", "close": 7.99, "volume": 41167.0}, {"date": "2017-12-21", "close": 8.17, "volume": 91888.0}, {"date": "2017-12-22", "close": 8.25, "volume": 75711.0}, {"date": "2017-12-27", "close": 8.79, "volume": 95812.0}, {"date": "2017-12-28", "close": 8.79, "volume": 49942.0}, {"date": "2017-12-29", "close": 8.72, "volume": 16977.0}, {"date": "2018-01-02", "close": 8.9, "volume": 46639.0}, {"date": "2018-01-03", "close": 8.87, "volume": 45575.0}, {"date": "2018-01-04", "close": 8.62, "volume": 29897.0}, {"date": "2018-01-05", "close": 8.86, "volume": 26846.0}, {"date": "2018-01-08", "close": 8.69, "volume": 84968.0}, {"date": "2018-01-09", "close": 8.85, "volume": 66805.0}, {"date": "2018-01-10", "close": 8.8, "volume": 31184.0}, {"date": "2018-01-11", "close": 8.54, "volume": 62382.0}, {"date": "2018-01-12", "close": 8.2, "volume": 88691.0}, {"date": "2018-01-15", "close": 8.56, "volume": 90777.0}, {"date": "2018-01-16", "close": 8.4, "volume": 28149.0}, {"date": "2018-01-17", "close": 8.38, "volume": 44010.0}, {"date": "2018-01-18", "close": 8.46, "volume": 53583.0}, {"date": "2018-01-19", "close": 8.39, "volume": 31687.0}, {"date": "2018-01-22", "close": 8.4, "volume": 47134.0}, {"date": "2018-01-23", "close": 8.44, "volume": 24732.0}, {"date": "2018-01-24", "close": 8.31, "volume": 18652.0}, {"date": "2018-01-25", "close": 8.12, "volume": 75297.0}, {"date": "2018-01-29", "close": 8.05, "volume": 119684.0}, {"date": "2018-01-30", "close": 8.08, "volume": 186322.0}, {"date": "2018-01-31", "close": 8.06, "volume": 70225.0}, {"date": "2018-02-01", "close": 8.03, "volume": 27507.0}, {"date": "2018-02-02", "close": 8.04, "volume": 15974.0}, {"date": "2018-02-05", "close": 8.0, "volume": 47710.0}, {"date": "2018-02-06", "close": 7.73, "volume": 152074.0}, {"date": "2018-02-07", "close": 8.3, "volume": 87660.0}, {"date": "2018-02-08", "close": 8.3, "volume": 49416.0}, {"date": "2018-02-09", "close": 8.06, "volume": 117865.0}, {"date": "2018-02-12", "close": 7.96, "volume": 57931.0}, {"date": "2018-02-13", "close": 7.91, "volume": 37428.0}, {"date": "2018-02-14", "close": 7.82, "volume": 63043.0}, {"date": "2018-02-15", "close": 7.99, "volume": 24562.0}, {"date": "2018-02-16", "close": 7.45, "volume": 431806.0}, {"date": "2018-02-19", "close": 7.49, "volume": 59661.0}, {"date": "2018-02-20", "close": 8.1, "volume": 98166.0}, {"date": "2018-02-21", "close": 7.63, "volume": 58851.0}, {"date": "2018-02-22", "close": 7.88, "volume": 29939.0}, {"date": "2018-02-23", "close": 7.88, "volume": 98688.0}, {"date": "2018-02-26", "close": 8.13, "volume": 47531.0}, {"date": "2018-02-27", "close": 8.26, "volume": 167749.0}, {"date": "2018-02-28", "close": 8.29, "volume": 61114.0}, {"date": "2018-03-01", "close": 8.38, "volume": 41984.0}, {"date": "2018-03-02", "close": 8.29, "volume": 53983.0}, {"date": "2018-03-05", "close": 8.41, "volume": 32583.0}, {"date": "2018-03-06", "close": 8.5, "volume": 95476.0}, {"date": "2018-03-07", "close": 8.48, "volume": 33260.0}, {"date": "2018-03-08", "close": 8.49, "volume": 38678.0}, {"date": "2018-03-09", "close": 8.48, "volume": 130384.0}, {"date": "2018-03-12", "close": 8.58, "volume": 113309.0}, {"date": "2018-03-13", "close": 8.48, "volume": 165359.0}, {"date": "2018-03-14", "close": 8.54, "volume": 68259.0}, {"date": "2018-03-15", "close": 8.43, "volume": 66874.0}, {"date": "2018-03-16", "close": 8.2, "volume": 562710.0}, {"date": "2018-03-19", "close": 8.2, "volume": 1950616.0}, {"date": "2018-03-20", "close": 8.14, "volume": 46911.0}, {"date": "2018-03-21", "close": 8.45, "volume": 139904.0}, {"date": "2018-03-22", "close": 8.19, "volume": 65328.0}, {"date": "2018-03-23", "close": 8.1, "volume": 177659.0}, {"date": "2018-03-26", "close": 8.16, "volume": 48325.0}, {"date": "2018-03-27", "close": 8.21, "volume": 55354.0}, {"date": "2018-03-28", "close": 8.1, "volume": 42265.0}, {"date": "2018-03-29", "close": 8.17, "volume": 115888.0}, {"date": "2018-04-03", "close": 8.0, "volume": 23601.0}, {"date": "2018-04-04", "close": 8.0, "volume": 25543.0}, {"date": "2018-04-05", "close": 7.98, "volume": 35180.0}, {"date": "2018-04-06", "close": 7.92, "volume": 28722.0}, {"date": "2018-04-09", "close": 7.82, "volume": 58386.0}, {"date": "2018-04-10", "close": 7.8, "volume": 58221.0}, {"date": "2018-04-11", "close": 7.75, "volume": 18137.0}, {"date": "2018-04-12", "close": 7.65, "volume": 54064.0}, {"date": "2018-04-13", "close": 7.54, "volume": 89973.0}, {"date": "2018-04-16", "close": 7.82, "volume": 84907.0}, {"date": "2018-04-17", "close": 7.94, "volume": 33366.0}, {"date": "2018-04-18", "close": 7.8, "volume": 278732.0}, {"date": "2018-04-19", "close": 7.75, "volume": 19649.0}, {"date": "2018-04-20", "close": 7.64, "volume": 61321.0}, {"date": "2018-04-23", "close": 7.6, "volume": 52993.0}, {"date": "2018-04-24", "close": 7.52, "volume": 88624.0}, {"date": "2018-04-26", "close": 7.68, "volume": 45749.0}, {"date": "2018-04-27", "close": 7.9, "volume": 63824.0}, {"date": "2018-04-30", "close": 8.0, "volume": 217032.0}, {"date": "2018-05-01", "close": 8.17, "volume": 82808.0}, {"date": "2018-05-02", "close": 8.15, "volume": 62886.0}, {"date": "2018-05-03", "close": 8.15, "volume": 18927.0}, {"date": "2018-05-04", "close": 8.24, "volume": 32202.0}, {"date": "2018-05-07", "close": 8.13, "volume": 16800.0}, {"date": "2018-05-08", "close": 8.14, "volume": 504766.0}, {"date": "2018-05-09", "close": 8.15, "volume": 33745.0}, {"date": "2018-05-10", "close": 8.0, "volume": 28593.0}, {"date": "2018-05-11", "close": 7.89, "volume": 26448.0}, {"date": "2018-05-14", "close": 7.76, "volume": 38332.0}, {"date": "2018-05-15", "close": 7.6, "volume": 164243.0}, {"date": "2018-05-16", "close": 7.66, "volume": 42704.0}, {"date": "2018-05-17", "close": 7.28, "volume": 576609.0}, {"date": "2018-05-18", "close": 7.1, "volume": 848728.0}, {"date": "2018-05-21", "close": 7.5, "volume": 127993.0}, {"date": "2018-05-22", "close": 7.57, "volume": 77037.0}, {"date": "2018-05-23", "close": 7.42, "volume": 78214.0}, {"date": "2018-05-24", "close": 7.5, "volume": 48152.0}, {"date": "2018-05-25", "close": 7.46, "volume": 19070.0}, {"date": "2018-05-28", "close": 7.35, "volume": 28336.0}, {"date": "2018-05-29", "close": 7.31, "volume": 40246.0}, {"date": "2018-05-30", "close": 7.27, "volume": 55014.0}, {"date": "2018-05-31", "close": 7.4, "volume": 163368.0}, {"date": "2018-06-01", "close": 7.42, "volume": 31413.0}, {"date": "2018-06-04", "close": 7.6, "volume": 50093.0}, {"date": "2018-06-05", "close": 7.6, "volume": 49658.0}, {"date": "2018-06-06", "close": 7.45, "volume": 46567.0}, {"date": "2018-06-07", "close": 7.49, "volume": 36586.0}, {"date": "2018-06-08", "close": 7.44, "volume": 18841.0}, {"date": "2018-06-12", "close": 7.41, "volume": 55832.0}, {"date": "2018-06-13", "close": 7.53, "volume": 38488.0}, {"date": "2018-06-14", "close": 7.6, "volume": 22967.0}, {"date": "2018-06-15", "close": 7.61, "volume": 87003.0}, {"date": "2018-06-18", "close": 7.7, "volume": 38526.0}, {"date": "2018-06-19", "close": 7.59, "volume": 47060.0}, {"date": "2018-06-20", "close": 7.5, "volume": 51148.0}, {"date": "2018-06-21", "close": 7.46, "volume": 37238.0}, {"date": "2018-06-22", "close": 7.3, "volume": 55816.0}, {"date": "2018-06-25", "close": 7.37, "volume": 23918.0}, {"date": "2018-06-26", "close": 7.08, "volume": 62136.0}, {"date": "2018-06-27", "close": 7.08, "volume": 18655.0}, {"date": "2018-06-28", "close": 8.0, "volume": 555933.0}, {"date": "2018-06-29", "close": 8.02, "volume": 65033.0}, {"date": "2018-07-02", "close": 7.98, "volume": 53034.0}, {"date": "2018-07-03", "close": 7.7, "volume": 143592.0}, {"date": "2018-07-04", "close": 7.95, "volume": 67251.0}, {"date": "2018-07-05", "close": 7.94, "volume": 20191.0}, {"date": "2018-07-06", "close": 7.77, "volume": 46885.0}, {"date": "2018-07-09", "close": 7.78, "volume": 38166.0}, {"date": "2018-07-10", "close": 7.95, "volume": 36711.0}, {"date": "2018-07-11", "close": 7.9, "volume": 52129.0}, {"date": "2018-07-12", "close": 7.95, "volume": 37443.0}, {"date": "2018-07-13", "close": 7.87, "volume": 73418.0}, {"date": "2018-07-16", "close": 7.96, "volume": 49206.0}, {"date": "2018-07-17", "close": 7.9, "volume": 45943.0}, {"date": "2018-07-18", "close": 8.04, "volume": 79812.0}, {"date": "2018-07-19", "close": 8.05, "volume": 85400.0}, {"date": "2018-07-20", "close": 8.05, "volume": 70731.0}, {"date": "2018-07-23", "close": 8.05, "volume": 110768.0}, {"date": "2018-07-24", "close": 8.45, "volume": 188455.0}, {"date": "2018-07-25", "close": 8.53, "volume": 310547.0}, {"date": "2018-07-26", "close": 8.75, "volume": 192015.0}, {"date": "2018-07-27", "close": 8.55, "volume": 162426.0}, {"date": "2018-07-30", "close": 8.5, "volume": 188551.0}, {"date": "2018-07-31", "close": 8.4, "volume": 43851.0}, {"date": "2018-08-01", "close": 8.41, "volume": 82091.0}, {"date": "2018-08-02", "close": 8.4, "volume": 175239.0}, {"date": "2018-08-03", "close": 8.49, "volume": 43955.0}, {"date": "2018-08-06", "close": 8.54, "volume": 53966.0}, {"date": "2018-08-07", "close": 8.6, "volume": 119744.0}, {"date": "2018-08-08", "close": 8.85, "volume": 124219.0}, {"date": "2018-08-09", "close": 8.65, "volume": 147299.0}, {"date": "2018-08-10", "close": 8.43, "volume": 133911.0}, {"date": "2018-08-13", "close": 8.2, "volume": 81908.0}, {"date": "2018-08-14", "close": 8.5, "volume": 177104.0}, {"date": "2018-08-15", "close": 8.7, "volume": 39478.0}, {"date": "2018-08-16", "close": 8.71, "volume": 581208.0}, {"date": "2018-08-17", "close": 8.95, "volume": 132602.0}, {"date": "2018-08-20", "close": 9.15, "volume": 473427.0}, {"date": "2018-08-21", "close": 9.19, "volume": 441497.0}, {"date": "2018-08-22", "close": 9.43, "volume": 222488.0}, {"date": "2018-08-23", "close": 9.91, "volume": 193286.0}, {"date": "2018-08-24", "close": 9.75, "volume": 216688.0}, {"date": "2018-08-27", "close": 9.76, "volume": 187415.0}, {"date": "2018-08-28", "close": 10.07, "volume": 256057.0}, {"date": "2018-08-29", "close": 10.45, "volume": 416601.0}, {"date": "2018-08-30", "close": 10.79, "volume": 350680.0}, {"date": "2018-08-31", "close": 10.19, "volume": 579074.0}, {"date": "2018-09-03", "close": 10.89, "volume": 209216.0}, {"date": "2018-09-04", "close": 10.95, "volume": 378466.0}, {"date": "2018-09-05", "close": 10.6, "volume": 355611.0}, {"date": "2018-09-06", "close": 10.39, "volume": 141266.0}, {"date": "2018-09-07", "close": 10.48, "volume": 137646.0}, {"date": "2018-09-10", "close": 10.8, "volume": 186477.0}, {"date": "2018-09-11", "close": 10.84, "volume": 159493.0}, {"date": "2018-09-12", "close": 10.85, "volume": 200542.0}, {"date": "2018-09-13", "close": 10.61, "volume": 96741.0}, {"date": "2018-09-14", "close": 10.73, "volume": 145314.0}, {"date": "2018-09-17", "close": 10.84, "volume": 170703.0}, {"date": "2018-09-18", "close": 10.76, "volume": 152860.0}, {"date": "2018-09-19", "close": 10.75, "volume": 124422.0}, {"date": "2018-09-20", "close": 10.95, "volume": 93419.0}, {"date": "2018-09-21", "close": 11.68, "volume": 140709.0}, {"date": "2018-09-24", "close": 11.8, "volume": 210715.0}, {"date": "2018-09-25", "close": 11.92, "volume": 112611.0}, {"date": "2018-09-26", "close": 12.25, "volume": 223532.0}, {"date": "2018-09-27", "close": 12.18, "volume": 94431.0}, {"date": "2018-09-28", "close": 12.46, "volume": 100464.0}, {"date": "2018-10-01", "close": 12.41, "volume": 62275.0}, {"date": "2018-10-02", "close": 11.78, "volume": 139788.0}, {"date": "2018-10-03", "close": 11.91, "volume": 132694.0}, {"date": "2018-10-04", "close": 11.96, "volume": 140403.0}, {"date": "2018-10-05", "close": 11.84, "volume": 117427.0}, {"date": "2018-10-08", "close": 11.56, "volume": 219381.0}, {"date": "2018-10-09", "close": 11.4, "volume": 162604.0}, {"date": "2018-10-10", "close": 11.38, "volume": 221953.0}, {"date": "2018-10-11", "close": 10.13, "volume": 321518.0}, {"date": "2018-10-12", "close": 9.86, "volume": 482784.0}, {"date": "2018-10-15", "close": 9.75, "volume": 186684.0}, {"date": "2018-10-16", "close": 9.61, "volume": 115569.0}, {"date": "2018-10-17", "close": 10.28, "volume": 190192.0}, {"date": "2018-10-18", "close": 9.95, "volume": 109463.0}, {"date": "2018-10-19", "close": 9.99, "volume": 71341.0}, {"date": "2018-10-22", "close": 9.82, "volume": 75866.0}, {"date": "2018-10-23", "close": 9.83, "volume": 105514.0}, {"date": "2018-10-24", "close": 9.83, "volume": 61946.0}, {"date": "2018-10-25", "close": 9.24, "volume": 195696.0}, {"date": "2018-10-26", "close": 9.46, "volume": 111509.0}, {"date": "2018-10-29", "close": 9.14, "volume": 105894.0}, {"date": "2018-10-30", "close": 9.14, "volume": 183500.0}, {"date": "2018-10-31", "close": 9.12, "volume": 81557.0}, {"date": "2018-11-01", "close": 9.57, "volume": 95955.0}, {"date": "2018-11-02", "close": 10.4, "volume": 252078.0}, {"date": "2018-11-05", "close": 10.09, "volume": 180739.0}, {"date": "2018-11-06", "close": 10.03, "volume": 47664.0}, {"date": "2018-11-07", "close": 10.19, "volume": 43187.0}, {"date": "2018-11-08", "close": 10.35, "volume": 99712.0}, {"date": "2018-11-09", "close": 10.06, "volume": 86514.0}, {"date": "2018-11-12", "close": 9.66, "volume": 75702.0}, {"date": "2018-11-13", "close": 9.5, "volume": 107297.0}, {"date": "2018-11-14", "close": 9.09, "volume": 60340.0}, {"date": "2018-11-15", "close": 8.96, "volume": 119483.0}, {"date": "2018-11-16", "close": 8.89, "volume": 205196.0}, {"date": "2018-11-19", "close": 9.17, "volume": 55208.0}, {"date": "2018-11-20", "close": 9.56, "volume": 157145.0}, {"date": "2018-11-21", "close": 9.55, "volume": 76423.0}, {"date": "2018-11-22", "close": 9.5, "volume": 42105.0}, {"date": "2018-11-23", "close": 9.35, "volume": 53959.0}, {"date": "2018-11-26", "close": 9.24, "volume": 66665.0}, {"date": "2018-11-27", "close": 9.1, "volume": 58708.0}, {"date": "2018-11-28", "close": 9.12, "volume": 58370.0}, {"date": "2018-11-29", "close": 9.9, "volume": 107354.0}, {"date": "2018-11-30", "close": 10.09, "volume": 124227.0}, {"date": "2018-12-03", "close": 10.49, "volume": 136686.0}, {"date": "2018-12-04", "close": 10.55, "volume": 89552.0}, {"date": "2018-12-05", "close": 10.36, "volume": 84235.0}, {"date": "2018-12-06", "close": 10.35, "volume": 43128.0}, {"date": "2018-12-07", "close": 10.57, "volume": 30127.0}, {"date": "2018-12-10", "close": 10.21, "volume": 51622.0}, {"date": "2018-12-11", "close": 10.35, "volume": 83716.0}, {"date": "2018-12-12", "close": 10.35, "volume": 29515.0}, {"date": "2018-12-13", "close": 10.4, "volume": 37876.0}, {"date": "2018-12-14", "close": 10.21, "volume": 50754.0}, {"date": "2018-12-17", "close": 10.6, "volume": 79118.0}, {"date": "2018-12-18", "close": 10.39, "volume": 82046.0}, {"date": "2018-12-19", "close": 10.78, "volume": 107015.0}, {"date": "2018-12-20", "close": 10.71, "volume": 72227.0}, {"date": "2018-12-21", "close": 11.2, "volume": 309750.0}, {"date": "2018-12-24", "close": 11.04, "volume": 71165.0}, {"date": "2018-12-27", "close": 10.89, "volume": 43414.0}, {"date": "2018-12-28", "close": 11.02, "volume": 18559.0}, {"date": "2018-12-31", "close": 10.88, "volume": 17040.0}, {"date": "2019-01-02", "close": 11.39, "volume": 133239.0}, {"date": "2019-01-03", "close": 11.92, "volume": 102566.0}, {"date": "2019-01-04", "close": 11.6, "volume": 110894.0}, {"date": "2019-01-07", "close": 11.89, "volume": 71304.0}, {"date": "2019-01-08", "close": 11.8, "volume": 19877.0}, {"date": "2019-01-09", "close": 12.22, "volume": 107514.0}, {"date": "2019-01-10", "close": 12.2, "volume": 512521.0}, {"date": "2019-01-11", "close": 12.22, "volume": 111791.0}, {"date": "2019-01-14", "close": 12.99, "volume": 142866.0}, {"date": "2019-01-15", "close": 13.1, "volume": 140754.0}, {"date": "2019-01-16", "close": 13.22, "volume": 165725.0}, {"date": "2019-01-17", "close": 13.61, "volume": 168754.0}, {"date": "2019-01-18", "close": 13.58, "volume": 137775.0}, {"date": "2019-01-21", "close": 12.86, "volume": 174628.0}, {"date": "2019-01-22", "close": 13.02, "volume": 65391.0}, {"date": "2019-01-23", "close": 12.95, "volume": 32462.0}, {"date": "2019-01-24", "close": 12.8, "volume": 54795.0}, {"date": "2019-01-25", "close": 12.65, "volume": 21132.0}, {"date": "2019-01-29", "close": 12.51, "volume": 48210.0}, {"date": "2019-01-30", "close": 12.02, "volume": 129865.0}, {"date": "2019-01-31", "close": 12.11, "volume": 90998.0}, {"date": "2019-02-01", "close": 12.7, "volume": 124627.0}, {"date": "2019-02-04", "close": 13.0, "volume": 120484.0}, {"date": "2019-02-05", "close": 13.14, "volume": 90710.0}, {"date": "2019-02-06", "close": 12.99, "volume": 39589.0}, {"date": "2019-02-07", "close": 13.16, "volume": 58607.0}, {"date": "2019-02-08", "close": 13.2, "volume": 33059.0}, {"date": "2019-02-11", "close": 13.52, "volume": 124402.0}, {"date": "2019-02-12", "close": 13.34, "volume": 77121.0}, {"date": "2019-02-13", "close": 13.9, "volume": 108680.0}, {"date": "2019-02-14", "close": 13.96, "volume": 67540.0}, {"date": "2019-02-15", "close": 13.89, "volume": 35165.0}, {"date": "2019-02-18", "close": 14.44, "volume": 166039.0}, {"date": "2019-02-19", "close": 13.95, "volume": 131506.0}, {"date": "2019-02-20", "close": 13.95, "volume": 108066.0}, {"date": "2019-02-21", "close": 14.65, "volume": 268882.0}, {"date": "2019-02-22", "close": 14.37, "volume": 140882.0}, {"date": "2019-02-25", "close": 13.57, "volume": 164062.0}, {"date": "2019-02-26", "close": 13.26, "volume": 227236.0}, {"date": "2019-02-27", "close": 13.43, "volume": 80262.0}, {"date": "2019-02-28", "close": 13.75, "volume": 111793.0}, {"date": "2019-03-01", "close": 14.45, "volume": 153399.0}, {"date": "2019-03-04", "close": 15.0, "volume": 178506.0}, {"date": "2019-03-05", "close": 15.47, "volume": 126699.0}, {"date": "2019-03-06", "close": 15.49, "volume": 69200.0}, {"date": "2019-03-07", "close": 15.43, "volume": 209358.0}, {"date": "2019-03-08", "close": 15.24, "volume": 96549.0}, {"date": "2019-03-11", "close": 15.5, "volume": 156481.0}, {"date": "2019-03-12", "close": 15.11, "volume": 86382.0}, {"date": "2019-03-13", "close": 16.0, "volume": 182592.0}, {"date": "2019-03-14", "close": 16.03, "volume": 131355.0}, {"date": "2019-03-15", "close": 16.4, "volume": 1233031.0}, {"date": "2019-03-18", "close": 17.0, "volume": 242975.0}, {"date": "2019-03-19", "close": 17.06, "volume": 188283.0}, {"date": "2019-03-20", "close": 17.53, "volume": 163554.0}, {"date": "2019-03-21", "close": 17.0, "volume": 150218.0}, {"date": "2019-03-22", "close": 17.22, "volume": 97892.0}, {"date": "2019-03-25", "close": 16.98, "volume": 108755.0}, {"date": "2019-03-26", "close": 16.15, "volume": 193897.0}, {"date": "2019-03-27", "close": 15.03, "volume": 326721.0}, {"date": "2019-03-28", "close": 14.83, "volume": 329305.0}, {"date": "2019-03-29", "close": 14.8, "volume": 167111.0}, {"date": "2019-04-01", "close": 14.9, "volume": 148336.0}, {"date": "2019-04-02", "close": 15.19, "volume": 295912.0}, {"date": "2019-04-03", "close": 16.37, "volume": 209525.0}, {"date": "2019-04-04", "close": 16.45, "volume": 134930.0}, {"date": "2019-04-05", "close": 15.85, "volume": 90272.0}, {"date": "2019-04-08", "close": 16.16, "volume": 99157.0}, {"date": "2019-04-09", "close": 16.3, "volume": 85817.0}, {"date": "2019-04-10", "close": 17.15, "volume": 213290.0}, {"date": "2019-04-11", "close": 17.2, "volume": 153024.0}, {"date": "2019-04-12", "close": 17.31, "volume": 84434.0}, {"date": "2019-04-15", "close": 17.39, "volume": 136339.0}, {"date": "2019-04-16", "close": 17.55, "volume": 121879.0}, {"date": "2019-04-17", "close": 17.87, "volume": 164229.0}, {"date": "2019-04-18", "close": 16.98, "volume": 99655.0}, {"date": "2019-04-23", "close": 17.85, "volume": 87640.0}, {"date": "2019-04-24", "close": 18.71, "volume": 285946.0}, {"date": "2019-04-26", "close": 19.36, "volume": 135862.0}, {"date": "2019-04-29", "close": 19.04, "volume": 92491.0}, {"date": "2019-04-30", "close": 20.44, "volume": 156335.0}, {"date": "2019-05-01", "close": 19.8, "volume": 150908.0}, {"date": "2019-05-02", "close": 19.65, "volume": 139773.0}, {"date": "2019-05-03", "close": 19.65, "volume": 116477.0}, {"date": "2019-05-06", "close": 19.37, "volume": 71457.0}, {"date": "2019-05-07", "close": 19.15, "volume": 85174.0}, {"date": "2019-05-08", "close": 18.57, "volume": 133294.0}, {"date": "2019-05-09", "close": 18.83, "volume": 106500.0}, {"date": "2019-05-10", "close": 18.49, "volume": 90381.0}, {"date": "2019-05-13", "close": 19.64, "volume": 127065.0}, {"date": "2019-05-14", "close": 19.05, "volume": 223856.0}, {"date": "2019-05-15", "close": 19.2, "volume": 74735.0}, {"date": "2019-05-16", "close": 19.22, "volume": 252117.0}, {"date": "2019-05-17", "close": 19.95, "volume": 214502.0}, {"date": "2019-05-20", "close": 20.91, "volume": 190563.0}, {"date": "2019-05-21", "close": 20.47, "volume": 188917.0}, {"date": "2019-05-22", "close": 20.97, "volume": 261318.0}, {"date": "2019-05-23", "close": 21.49, "volume": 122531.0}, {"date": "2019-05-24", "close": 21.25, "volume": 78677.0}, {"date": "2019-05-27", "close": 22.36, "volume": 126567.0}, {"date": "2019-05-28", "close": 23.6, "volume": 239940.0}, {"date": "2019-05-29", "close": 23.48, "volume": 119172.0}, {"date": "2019-05-30", "close": 23.46, "volume": 122768.0}, {"date": "2019-05-31", "close": 22.72, "volume": 177798.0}, {"date": "2019-06-03", "close": 21.2, "volume": 317483.0}, {"date": "2019-06-04", "close": 21.2, "volume": 204107.0}, {"date": "2019-06-05", "close": 21.31, "volume": 216507.0}, {"date": "2019-06-06", "close": 21.38, "volume": 203999.0}, {"date": "2019-06-07", "close": 21.55, "volume": 177509.0}, {"date": "2019-06-11", "close": 22.52, "volume": 242877.0}, {"date": "2019-06-12", "close": 23.3, "volume": 215242.0}, {"date": "2019-06-13", "close": 23.14, "volume": 221055.0}, {"date": "2019-06-14", "close": 23.87, "volume": 253597.0}, {"date": "2019-06-17", "close": 24.02, "volume": 264279.0}, {"date": "2019-06-18", "close": 24.38, "volume": 249782.0}, {"date": "2019-06-19", "close": 25.33, "volume": 348311.0}, {"date": "2019-06-20", "close": 26.5, "volume": 438146.0}, {"date": "2019-06-21", "close": 26.0, "volume": 358513.0}, {"date": "2019-06-24", "close": 26.2, "volume": 183665.0}, {"date": "2019-06-25", "close": 26.45, "volume": 310162.0}, {"date": "2019-06-26", "close": 25.8, "volume": 421880.0}, {"date": "2019-06-27", "close": 25.1, "volume": 201019.0}, {"date": "2019-06-28", "close": 25.29, "volume": 257403.0}, {"date": "2019-07-01", "close": 25.4, "volume": 219707.0}, {"date": "2019-07-02", "close": 25.7, "volume": 163727.0}, {"date": "2019-07-03", "close": 25.29, "volume": 147814.0}, {"date": "2019-07-04", "close": 25.2, "volume": 174197.0}, {"date": "2019-07-05", "close": 25.91, "volume": 186797.0}, {"date": "2019-07-08", "close": 25.87, "volume": 199766.0}, {"date": "2019-07-09", "close": 25.65, "volume": 132981.0}, {"date": "2019-07-10", "close": 27.31, "volume": 316379.0}, {"date": "2019-07-11", "close": 28.73, "volume": 308315.0}, {"date": "2019-07-12", "close": 29.52, "volume": 294504.0}, {"date": "2019-07-15", "close": 29.48, "volume": 258359.0}, {"date": "2019-07-16", "close": 28.57, "volume": 204038.0}, {"date": "2019-07-17", "close": 28.65, "volume": 135374.0}, {"date": "2019-07-18", "close": 29.67, "volume": 129310.0}, {"date": "2019-07-19", "close": 29.61, "volume": 167415.0}, {"date": "2019-07-22", "close": 29.64, "volume": 97764.0}, {"date": "2019-07-23", "close": 29.94, "volume": 120295.0}, {"date": "2019-07-24", "close": 29.8, "volume": 174080.0}, {"date": "2019-07-25", "close": 30.3, "volume": 221283.0}, {"date": "2019-07-26", "close": 29.85, "volume": 142538.0}, {"date": "2019-07-29", "close": 30.57, "volume": 152473.0}, {"date": "2019-07-30", "close": 30.75, "volume": 168869.0}, {"date": "2019-07-31", "close": 30.75, "volume": 140198.0}, {"date": "2019-08-01", "close": 33.25, "volume": 651916.0}, {"date": "2019-08-02", "close": 32.6, "volume": 577166.0}, {"date": "2019-08-05", "close": 29.8, "volume": 518068.0}, {"date": "2019-08-06", "close": 25.37, "volume": 2584635.0}, {"date": "2019-08-07", "close": 25.99, "volume": 917746.0}, {"date": "2019-08-08", "close": 27.15, "volume": 409113.0}, {"date": "2019-08-09", "close": 28.92, "volume": 555884.0}, {"date": "2019-08-12", "close": 28.88, "volume": 313480.0}, {"date": "2019-08-13", "close": 29.35, "volume": 347579.0}, {"date": "2019-08-14", "close": 29.4, "volume": 432053.0}, {"date": "2019-08-15", "close": 27.4, "volume": 270398.0}, {"date": "2019-08-16", "close": 25.98, "volume": 434172.0}, {"date": "2019-08-19", "close": 27.14, "volume": 366027.0}, {"date": "2019-08-20", "close": 26.89, "volume": 326880.0}, {"date": "2019-08-21", "close": 26.33, "volume": 349729.0}, {"date": "2019-08-22", "close": 30.58, "volume": 620563.0}, {"date": "2019-08-23", "close": 30.09, "volume": 476336.0}, {"date": "2019-08-26", "close": 31.81, "volume": 332594.0}, {"date": "2019-08-27", "close": 33.28, "volume": 361283.0}, {"date": "2019-08-28", "close": 36.26, "volume": 443442.0}, {"date": "2019-08-29", "close": 37.06, "volume": 334356.0}, {"date": "2019-08-30", "close": 36.81, "volume": 353726.0}, {"date": "2019-09-02", "close": 35.82, "volume": 482614.0}, {"date": "2019-09-03", "close": 36.47, "volume": 206155.0}, {"date": "2019-09-04", "close": 36.61, "volume": 392138.0}, {"date": "2019-09-05", "close": 37.97, "volume": 496424.0}, {"date": "2019-09-06", "close": 33.38, "volume": 2911461.0}, {"date": "2019-09-09", "close": 33.91, "volume": 528260.0}, {"date": "2019-09-10", "close": 33.22, "volume": 322096.0}, {"date": "2019-09-11", "close": 30.46, "volume": 639028.0}, {"date": "2019-09-12", "close": 29.68, "volume": 535869.0}, {"date": "2019-09-13", "close": 28.0, "volume": 729885.0}, {"date": "2019-09-16", "close": 27.57, "volume": 613915.0}, {"date": "2019-09-17", "close": 28.28, "volume": 526920.0}, {"date": "2019-09-18", "close": 29.84, "volume": 761122.0}, {"date": "2019-09-19", "close": 28.74, "volume": 592118.0}, {"date": "2019-09-20", "close": 29.02, "volume": 318826.0}, {"date": "2019-09-23", "close": 29.48, "volume": 403735.0}, {"date": "2019-09-24", "close": 29.81, "volume": 288519.0}, {"date": "2019-09-25", "close": 28.08, "volume": 497230.0}, {"date": "2019-09-26", "close": 28.63, "volume": 342428.0}, {"date": "2019-09-27", "close": 28.0, "volume": 203267.0}, {"date": "2019-09-30", "close": 27.82, "volume": 250674.0}, {"date": "2019-10-01", "close": 29.33, "volume": 298133.0}, {"date": "2019-10-02", "close": 28.94, "volume": 476038.0}, {"date": "2019-10-03", "close": 28.81, "volume": 500556.0}, {"date": "2019-10-04", "close": 29.36, "volume": 356707.0}, {"date": "2019-10-07", "close": 30.33, "volume": 268234.0}, {"date": "2019-10-08", "close": 29.64, "volume": 372499.0}, {"date": "2019-10-09", "close": 31.12, "volume": 377355.0}, {"date": "2019-10-10", "close": 29.84, "volume": 395478.0}, {"date": "2019-10-11", "close": 29.52, "volume": 301567.0}, {"date": "2019-10-14", "close": 29.9, "volume": 207285.0}, {"date": "2019-10-15", "close": 30.12, "volume": 274854.0}, {"date": "2019-10-16", "close": 31.33, "volume": 300417.0}, {"date": "2019-10-17", "close": 30.6, "volume": 279626.0}, {"date": "2019-10-18", "close": 30.9, "volume": 221585.0}, {"date": "2019-10-21", "close": 31.66, "volume": 274374.0}, {"date": "2019-10-22", "close": 30.01, "volume": 326435.0}, {"date": "2019-10-23", "close": 28.19, "volume": 409395.0}, {"date": "2019-10-24", "close": 27.51, "volume": 265280.0}, {"date": "2019-10-25", "close": 27.36, "volume": 422274.0}, {"date": "2019-10-28", "close": 27.5, "volume": 205888.0}, {"date": "2019-10-29", "close": 27.81, "volume": 297971.0}, {"date": "2019-10-30", "close": 28.2, "volume": 388423.0}, {"date": "2019-10-31", "close": 26.66, "volume": 310967.0}, {"date": "2019-11-01", "close": 24.64, "volume": 843803.0}, {"date": "2019-11-04", "close": 25.05, "volume": 714354.0}, {"date": "2019-11-05", "close": 25.36, "volume": 463497.0}, {"date": "2019-11-06", "close": 24.26, "volume": 355650.0}, {"date": "2019-11-07", "close": 24.82, "volume": 244437.0}, {"date": "2019-11-08", "close": 24.68, "volume": 317421.0}, {"date": "2019-11-11", "close": 25.58, "volume": 212938.0}, {"date": "2019-11-12", "close": 25.58, "volume": 293841.0}, {"date": "2019-11-13", "close": 26.36, "volume": 303033.0}, {"date": "2019-11-14", "close": 25.7, "volume": 1510100.0}, {"date": "2019-11-15", "close": 26.42, "volume": 295881.0}, {"date": "2019-11-18", "close": 26.01, "volume": 483067.0}, {"date": "2019-11-19", "close": 25.16, "volume": 644059.0}, {"date": "2019-11-20", "close": 26.25, "volume": 385608.0}, {"date": "2019-11-21", "close": 26.24, "volume": 554930.0}, {"date": "2019-11-22", "close": 26.49, "volume": 265748.0}, {"date": "2019-11-25", "close": 25.14, "volume": 596483.0}, {"date": "2019-11-26", "close": 24.81, "volume": 425658.0}, {"date": "2019-11-27", "close": 25.52, "volume": 412922.0}, {"date": "2019-11-28", "close": 24.9, "volume": 244423.0}, {"date": "2019-11-29", "close": 24.71, "volume": 158148.0}, {"date": "2019-12-02", "close": 24.81, "volume": 232147.0}, {"date": "2019-12-03", "close": 24.01, "volume": 499911.0}, {"date": "2019-12-04", "close": 24.04, "volume": 525728.0}, {"date": "2019-12-05", "close": 24.56, "volume": 259298.0}, {"date": "2019-12-06", "close": 23.27, "volume": 362200.0}, {"date": "2019-12-09", "close": 22.75, "volume": 790793.0}, {"date": "2019-12-10", "close": 22.67, "volume": 284638.0}, {"date": "2019-12-11", "close": 21.83, "volume": 409731.0}, {"date": "2019-12-12", "close": 21.16, "volume": 735896.0}, {"date": "2019-12-13", "close": 21.73, "volume": 501228.0}, {"date": "2019-12-16", "close": 22.38, "volume": 357837.0}, {"date": "2019-12-17", "close": 22.76, "volume": 707108.0}, {"date": "2019-12-18", "close": 23.3, "volume": 391056.0}, {"date": "2019-12-19", "close": 23.38, "volume": 370335.0}, {"date": "2019-12-20", "close": 23.21, "volume": 261551.0}, {"date": "2019-12-23", "close": 23.66, "volume": 302294.0}, {"date": "2019-12-24", "close": 23.52, "volume": 174169.0}, {"date": "2019-12-27", "close": 23.52, "volume": 142323.0}, {"date": "2019-12-30", "close": 24.54, "volume": 256938.0}, {"date": "2019-12-31", "close": 22.35, "volume": 435279.0}, {"date": "2020-01-02", "close": 22.29, "volume": 230911.0}, {"date": "2020-01-03", "close": 22.85, "volume": 234196.0}, {"date": "2020-01-06", "close": 22.12, "volume": 294515.0}, {"date": "2020-01-07", "close": 22.88, "volume": 230890.0}, {"date": "2020-01-08", "close": 22.29, "volume": 479281.0}, {"date": "2020-01-09", "close": 24.04, "volume": 390171.0}, {"date": "2020-01-10", "close": 23.6, "volume": 202129.0}, {"date": "2020-01-13", "close": 24.01, "volume": 142451.0}, {"date": "2020-01-14", "close": 25.1, "volume": 560052.0}, {"date": "2020-01-15", "close": 25.53, "volume": 666666.0}, {"date": "2020-01-16", "close": 25.93, "volume": 505997.0}, {"date": "2020-01-17", "close": 26.43, "volume": 464355.0}, {"date": "2020-01-20", "close": 26.48, "volume": 517671.0}, {"date": "2020-01-21", "close": 25.98, "volume": 324009.0}, {"date": "2020-01-22", "close": 26.49, "volume": 262312.0}, {"date": "2020-01-23", "close": 25.98, "volume": 216292.0}, {"date": "2020-01-24", "close": 25.48, "volume": 243947.0}, {"date": "2020-01-28", "close": 25.56, "volume": 205532.0}, {"date": "2020-01-29", "close": 25.06, "volume": 188215.0}, {"date": "2020-01-30", "close": 23.89, "volume": 410880.0}, {"date": "2020-01-31", "close": 24.0, "volume": 220037.0}, {"date": "2020-02-03", "close": 25.05, "volume": 399696.0}, {"date": "2020-02-04", "close": 25.22, "volume": 226828.0}, {"date": "2020-02-05", "close": 25.79, "volume": 202706.0}, {"date": "2020-02-06", "close": 26.34, "volume": 303896.0}, {"date": "2020-02-07", "close": 26.22, "volume": 436428.0}, {"date": "2020-02-10", "close": 26.43, "volume": 223543.0}, {"date": "2020-02-11", "close": 27.07, "volume": 316196.0}, {"date": "2020-02-12", "close": 27.3, "volume": 381524.0}, {"date": "2020-02-13", "close": 26.42, "volume": 1201841.0}, {"date": "2020-02-14", "close": 25.03, "volume": 627552.0}, {"date": "2020-02-17", "close": 23.41, "volume": 510859.0}, {"date": "2020-02-18", "close": 22.39, "volume": 633445.0}, {"date": "2020-02-19", "close": 22.99, "volume": 457595.0}, {"date": "2020-02-20", "close": 22.38, "volume": 424033.0}, {"date": "2020-02-21", "close": 22.94, "volume": 280257.0}, {"date": "2020-02-24", "close": 22.01, "volume": 330410.0}, {"date": "2020-02-25", "close": 21.93, "volume": 467677.0}, {"date": "2020-02-26", "close": 20.85, "volume": 608276.0}, {"date": "2020-02-27", "close": 20.77, "volume": 432612.0}, {"date": "2020-02-28", "close": 20.16, "volume": 698206.0}, {"date": "2020-03-02", "close": 20.67, "volume": 630263.0}, {"date": "2020-03-03", "close": 20.72, "volume": 434556.0}, {"date": "2020-03-04", "close": 19.81, "volume": 372880.0}, {"date": "2020-03-05", "close": 19.32, "volume": 390606.0}, {"date": "2020-03-06", "close": 18.81, "volume": 513537.0}, {"date": "2020-03-09", "close": 17.76, "volume": 735771.0}, {"date": "2020-03-10", "close": 18.01, "volume": 920969.0}, {"date": "2020-03-11", "close": 16.65, "volume": 1049591.0}, {"date": "2020-03-12", "close": 16.86, "volume": 1006597.0}, {"date": "2020-03-13", "close": 16.62, "volume": 1020447.0}, {"date": "2020-03-16", "close": 15.5, "volume": 607456.0}, {"date": "2020-03-17", "close": 15.89, "volume": 869639.0}, {"date": "2020-03-18", "close": 15.82, "volume": 761216.0}, {"date": "2020-03-19", "close": 14.86, "volume": 1075618.0}, {"date": "2020-03-20", "close": 17.24, "volume": 885969.0}, {"date": "2020-03-23", "close": 16.02, "volume": 830918.0}, {"date": "2020-03-24", "close": 17.44, "volume": 627175.0}, {"date": "2020-03-25", "close": 16.97, "volume": 499154.0}, {"date": "2020-03-26", "close": 17.78, "volume": 399162.0}, {"date": "2020-03-27", "close": 18.29, "volume": 650811.0}, {"date": "2020-03-30", "close": 19.55, "volume": 625955.0}, {"date": "2020-03-31", "close": 19.43, "volume": 623033.0}, {"date": "2020-04-01", "close": 21.05, "volume": 427458.0}, {"date": "2020-04-02", "close": 21.53, "volume": 382993.0}, {"date": "2020-04-03", "close": 20.74, "volume": 425757.0}, {"date": "2020-04-06", "close": 21.36, "volume": 286662.0}, {"date": "2020-04-07", "close": 22.89, "volume": 475031.0}, {"date": "2020-04-08", "close": 22.44, "volume": 413924.0}, {"date": "2020-04-09", "close": 23.54, "volume": 390938.0}, {"date": "2020-04-14", "close": 24.29, "volume": 434979.0}, {"date": "2020-04-15", "close": 24.81, "volume": 392222.0}, {"date": "2020-04-16", "close": 24.57, "volume": 360532.0}, {"date": "2020-04-17", "close": 24.61, "volume": 218982.0}, {"date": "2020-04-20", "close": 24.19, "volume": 258351.0}, {"date": "2020-04-21", "close": 24.23, "volume": 534683.0}, {"date": "2020-04-22", "close": 24.65, "volume": 605564.0}, {"date": "2020-04-23", "close": 24.5, "volume": 631274.0}, {"date": "2020-04-24", "close": 24.57, "volume": 297235.0}, {"date": "2020-04-27", "close": 25.65, "volume": 272700.0}, {"date": "2020-04-28", "close": 25.75, "volume": 294495.0}, {"date": "2020-04-29", "close": 25.06, "volume": 175771.0}, {"date": "2020-04-30", "close": 26.16, "volume": 393901.0}, {"date": "2020-05-01", "close": 25.16, "volume": 245630.0}, {"date": "2020-05-04", "close": 25.36, "volume": 217448.0}, {"date": "2020-05-05", "close": 26.13, "volume": 267627.0}, {"date": "2020-05-06", "close": 26.5, "volume": 272119.0}, {"date": "2020-05-07", "close": 27.28, "volume": 411322.0}, {"date": "2020-05-08", "close": 26.76, "volume": 285250.0}, {"date": "2020-05-11", "close": 26.58, "volume": 409321.0}, {"date": "2020-05-12", "close": 26.3, "volume": 323278.0}, {"date": "2020-05-13", "close": 26.98, "volume": 285954.0}, {"date": "2020-05-14", "close": 25.79, "volume": 418227.0}, {"date": "2020-05-15", "close": 26.13, "volume": 160352.0}, {"date": "2020-05-18", "close": 26.99, "volume": 504352.0}, {"date": "2020-05-19", "close": 27.87, "volume": 705903.0}, {"date": "2020-05-20", "close": 28.04, "volume": 408995.0}, {"date": "2020-05-21", "close": 28.64, "volume": 577648.0}, {"date": "2020-05-22", "close": 28.5, "volume": 354439.0}, {"date": "2020-05-25", "close": 29.14, "volume": 308289.0}, {"date": "2020-05-26", "close": 29.68, "volume": 488249.0}, {"date": "2020-05-27", "close": 27.92, "volume": 510996.0}, {"date": "2020-05-28", "close": 28.11, "volume": 423164.0}, {"date": "2020-05-29", "close": 28.83, "volume": 529046.0}, {"date": "2020-06-01", "close": 29.32, "volume": 416968.0}, {"date": "2020-06-02", "close": 28.36, "volume": 375922.0}, {"date": "2020-06-03", "close": 27.67, "volume": 558226.0}, {"date": "2020-06-04", "close": 27.76, "volume": 527903.0}, {"date": "2020-06-05", "close": 26.53, "volume": 370462.0}, {"date": "2020-06-09", "close": 26.32, "volume": 430530.0}, {"date": "2020-06-10", "close": 27.0, "volume": 293093.0}, {"date": "2020-06-11", "close": 27.75, "volume": 388714.0}, {"date": "2020-06-12", "close": 27.39, "volume": 358745.0}, {"date": "2020-06-15", "close": 27.27, "volume": 457891.0}, {"date": "2020-06-16", "close": 27.15, "volume": 475706.0}, {"date": "2020-06-17", "close": 27.78, "volume": 266542.0}, {"date": "2020-06-18", "close": 27.06, "volume": 405674.0}, {"date": "2020-06-19", "close": 28.32, "volume": 516643.0}, {"date": "2020-06-22", "close": 27.89, "volume": 199451.0}, {"date": "2020-06-23", "close": 27.18, "volume": 254607.0}, {"date": "2020-06-24", "close": 27.55, "volume": 284987.0}, {"date": "2020-06-25", "close": 27.75, "volume": 269134.0}, {"date": "2020-06-26", "close": 27.75, "volume": 209749.0}, {"date": "2020-06-29", "close": 27.03, "volume": 208241.0}, {"date": "2020-06-30", "close": 26.46, "volume": 305807.0}, {"date": "2020-07-01", "close": 26.68, "volume": 270668.0}, {"date": "2020-07-02", "close": 26.85, "volume": 200617.0}, {"date": "2020-07-03", "close": 26.49, "volume": 302241.0}, {"date": "2020-07-06", "close": 26.89, "volume": 191291.0}, {"date": "2020-07-07", "close": 27.37, "volume": 249442.0}, {"date": "2020-07-08", "close": 26.29, "volume": 202363.0}, {"date": "2020-07-09", "close": 26.04, "volume": 282582.0}, {"date": "2020-07-10", "close": 25.27, "volume": 333257.0}, {"date": "2020-07-13", "close": 24.49, "volume": 348752.0}, {"date": "2020-07-14", "close": 24.39, "volume": 313405.0}, {"date": "2020-07-15", "close": 25.26, "volume": 257673.0}, {"date": "2020-07-16", "close": 24.87, "volume": 281199.0}, {"date": "2020-07-17", "close": 24.51, "volume": 285999.0}, {"date": "2020-07-20", "close": 24.77, "volume": 147528.0}, {"date": "2020-07-21", "close": 26.12, "volume": 493386.0}, {"date": "2020-07-22", "close": 24.49, "volume": 385914.0}, {"date": "2020-07-23", "close": 24.3, "volume": 175584.0}, {"date": "2020-07-24", "close": 23.8, "volume": 280739.0}, {"date": "2020-07-27", "close": 23.83, "volume": 184657.0}, {"date": "2020-07-28", "close": 23.97, "volume": 236286.0}, {"date": "2020-07-29", "close": 23.73, "volume": 281907.0}, {"date": "2020-07-30", "close": 24.12, "volume": 331066.0}, {"date": "2020-07-31", "close": 23.92, "volume": 272899.0}, {"date": "2020-08-03", "close": 24.31, "volume": 235245.0}, {"date": "2020-08-04", "close": 23.73, "volume": 274109.0}, {"date": "2020-08-05", "close": 22.87, "volume": 613747.0}, {"date": "2020-08-06", "close": 23.36, "volume": 323647.0}, {"date": "2020-08-07", "close": 23.7, "volume": 253751.0}, {"date": "2020-08-10", "close": 23.69, "volume": 326665.0}, {"date": "2020-08-11", "close": 23.01, "volume": 442164.0}, {"date": "2020-08-12", "close": 23.18, "volume": 292093.0}, {"date": "2020-08-13", "close": 23.37, "volume": 492295.0}, {"date": "2020-08-14", "close": 24.1, "volume": 206884.0}, {"date": "2020-08-17", "close": 24.1, "volume": 274087.0}, {"date": "2020-08-18", "close": 24.84, "volume": 390406.0}, {"date": "2020-08-19", "close": 25.31, "volume": 297528.0}, {"date": "2020-08-20", "close": 24.68, "volume": 1120610.0}, {"date": "2020-08-21", "close": 26.12, "volume": 855008.0}, {"date": "2020-08-24", "close": 27.27, "volume": 866775.0}, {"date": "2020-08-25", "close": 27.11, "volume": 537327.0}, {"date": "2020-08-26", "close": 26.81, "volume": 341129.0}, {"date": "2020-08-27", "close": 27.09, "volume": 313056.0}, {"date": "2020-08-28", "close": 26.34, "volume": 222970.0}, {"date": "2020-08-31", "close": 25.95, "volume": 283224.0}, {"date": "2020-09-01", "close": 26.25, "volume": 202594.0}, {"date": "2020-09-02", "close": 26.68, "volume": 330652.0}, {"date": "2020-09-03", "close": 27.1, "volume": 331143.0}, {"date": "2020-09-04", "close": 25.39, "volume": 569244.0}, {"date": "2020-09-07", "close": 25.35, "volume": 266173.0}, {"date": "2020-09-08", "close": 25.9, "volume": 322787.0}, {"date": "2020-09-09", "close": 25.71, "volume": 296202.0}, {"date": "2020-09-10", "close": 25.98, "volume": 353318.0}, {"date": "2020-09-11", "close": 26.26, "volume": 623316.0}, {"date": "2020-09-14", "close": 25.87, "volume": 481400.0}, {"date": "2020-09-15", "close": 26.02, "volume": 332868.0}, {"date": "2020-09-16", "close": 26.13, "volume": 358827.0}, {"date": "2020-09-17", "close": 24.93, "volume": 369927.0}, {"date": "2020-09-18", "close": 25.13, "volume": 537708.0}, {"date": "2020-09-21", "close": 25.7, "volume": 314899.0}, {"date": "2020-09-22", "close": 26.31, "volume": 571797.0}, {"date": "2020-09-23", "close": 26.98, "volume": 556294.0}, {"date": "2020-09-24", "close": 26.52, "volume": 189305.0}, {"date": "2020-09-25", "close": 26.5, "volume": 212984.0}, {"date": "2020-09-28", "close": 26.75, "volume": 295627.0}, {"date": "2020-09-29", "close": 27.45, "volume": 275338.0}, {"date": "2020-09-30", "close": 27.07, "volume": 328944.0}, {"date": "2020-10-01", "close": 26.46, "volume": 222401.0}, {"date": "2020-10-02", "close": 26.35, "volume": 269079.0}, {"date": "2020-10-05", "close": 26.74, "volume": 146573.0}, {"date": "2020-10-06", "close": 26.61, "volume": 300020.0}, {"date": "2020-10-07", "close": 27.0, "volume": 369465.0}, {"date": "2020-10-08", "close": 27.64, "volume": 295797.0}, {"date": "2020-10-09", "close": 27.52, "volume": 409151.0}, {"date": "2020-10-12", "close": 27.75, "volume": 197731.0}, {"date": "2020-10-13", "close": 27.86, "volume": 304586.0}, {"date": "2020-10-14", "close": 29.01, "volume": 414608.0}, {"date": "2020-10-15", "close": 31.23, "volume": 804234.0}, {"date": "2020-10-16", "close": 30.02, "volume": 396417.0}, {"date": "2020-10-19", "close": 32.02, "volume": 476145.0}, {"date": "2020-10-20", "close": 32.58, "volume": 419378.0}, {"date": "2020-10-21", "close": 33.29, "volume": 575918.0}, {"date": "2020-10-22", "close": 34.12, "volume": 621079.0}, {"date": "2020-10-23", "close": 33.63, "volume": 308779.0}, {"date": "2020-10-26", "close": 33.49, "volume": 232829.0}, {"date": "2020-10-27", "close": 32.69, "volume": 306083.0}, {"date": "2020-10-28", "close": 33.27, "volume": 211798.0}, {"date": "2020-10-29", "close": 32.92, "volume": 239392.0}, {"date": "2020-10-30", "close": 32.39, "volume": 158051.0}, {"date": "2020-11-02", "close": 32.09, "volume": 279687.0}, {"date": "2020-11-03", "close": 32.75, "volume": 319762.0}, {"date": "2020-11-04", "close": 33.1, "volume": 318157.0}, {"date": "2020-11-05", "close": 34.1, "volume": 573051.0}, {"date": "2020-11-06", "close": 33.94, "volume": 207088.0}, {"date": "2020-11-09", "close": 34.31, "volume": 259482.0}, {"date": "2020-11-10", "close": 32.78, "volume": 301668.0}, {"date": "2020-11-11", "close": 33.11, "volume": 270119.0}, {"date": "2020-11-12", "close": 33.0, "volume": 352375.0}, {"date": "2020-11-13", "close": 32.69, "volume": 249741.0}, {"date": "2020-11-16", "close": 32.59, "volume": 10726.0}, {"date": "2020-11-17", "close": 32.34, "volume": 377166.0}, {"date": "2020-11-18", "close": 32.18, "volume": 305363.0}, {"date": "2020-11-19", "close": 31.85, "volume": 406892.0}, {"date": "2020-11-20", "close": 31.8, "volume": 189950.0}, {"date": "2020-11-23", "close": 31.46, "volume": 168996.0}, {"date": "2020-11-24", "close": 31.13, "volume": 363868.0}, {"date": "2020-11-25", "close": 29.6, "volume": 408181.0}, {"date": "2020-11-26", "close": 29.68, "volume": 185039.0}, {"date": "2020-11-27", "close": 29.63, "volume": 184304.0}, {"date": "2020-11-30", "close": 29.54, "volume": 355232.0}, {"date": "2020-12-01", "close": 29.95, "volume": 395204.0}, {"date": "2020-12-02", "close": 29.85, "volume": 210147.0}, {"date": "2020-12-03", "close": 30.03, "volume": 429445.0}, {"date": "2020-12-04", "close": 30.0, "volume": 309315.0}, {"date": "2020-12-07", "close": 30.09, "volume": 204084.0}, {"date": "2020-12-08", "close": 30.62, "volume": 239474.0}, {"date": "2020-12-09", "close": 31.05, "volume": 241904.0}, {"date": "2020-12-10", "close": 30.56, "volume": 254855.0}, {"date": "2020-12-11", "close": 30.43, "volume": 222534.0}, {"date": "2020-12-14", "close": 30.6, "volume": 181757.0}, {"date": "2020-12-15", "close": 30.73, "volume": 253427.0}, {"date": "2020-12-16", "close": 31.12, "volume": 210206.0}, {"date": "2020-12-17", "close": 32.15, "volume": 400628.0}, {"date": "2020-12-18", "close": 33.0, "volume": 419012.0}, {"date": "2020-12-21", "close": 33.62, "volume": 261954.0}, {"date": "2020-12-22", "close": 33.71, "volume": 242315.0}, {"date": "2020-12-23", "close": 34.56, "volume": 459499.0}, {"date": "2020-12-24", "close": 34.57, "volume": 79076.0}, {"date": "2020-12-29", "close": 35.12, "volume": 268135.0}, {"date": "2020-12-30", "close": 34.55, "volume": 233815.0}, {"date": "2020-12-31", "close": 34.16, "volume": 157392.0}, {"date": "2021-01-04", "close": 35.12, "volume": 245267.0}, {"date": "2021-01-05", "close": 34.0, "volume": 371892.0}, {"date": "2021-01-06", "close": 32.97, "volume": 272961.0}, {"date": "2021-01-07", "close": 32.29, "volume": 217277.0}, {"date": "2021-01-08", "close": 32.62, "volume": 109498.0}, {"date": "2021-01-11", "close": 31.82, "volume": 216421.0}, {"date": "2021-01-12", "close": 31.81, "volume": 115058.0}, {"date": "2021-01-13", "close": 31.77, "volume": 191933.0}, {"date": "2021-01-14", "close": 36.53, "volume": 523995.0}, {"date": "2021-01-15", "close": 38.19, "volume": 813799.0}, {"date": "2021-01-18", "close": 42.4, "volume": 707524.0}, {"date": "2021-01-19", "close": 43.9, "volume": 438053.0}, {"date": "2021-01-20", "close": 41.97, "volume": 345688.0}, {"date": "2021-01-21", "close": 40.52, "volume": 499987.0}, {"date": "2021-01-22", "close": 40.5, "volume": 531719.0}, {"date": "2021-01-25", "close": 41.13, "volume": 330490.0}, {"date": "2021-01-27", "close": 43.78, "volume": 472492.0}, {"date": "2021-01-28", "close": 41.2, "volume": 589080.0}, {"date": "2021-01-29", "close": 42.84, "volume": 298302.0}, {"date": "2021-02-01", "close": 42.81, "volume": 292527.0}, {"date": "2021-02-02", "close": 42.15, "volume": 391885.0}, {"date": "2021-02-03", "close": 42.9, "volume": 334520.0}, {"date": "2021-02-04", "close": 43.66, "volume": 243458.0}, {"date": "2021-02-05", "close": 43.76, "volume": 171254.0}, {"date": "2021-02-08", "close": 43.99, "volume": 129721.0}, {"date": "2021-02-09", "close": 43.83, "volume": 149409.0}, {"date": "2021-02-10", "close": 45.17, "volume": 181417.0}, {"date": "2021-02-11", "close": 45.13, "volume": 147399.0}, {"date": "2021-02-12", "close": 45.11, "volume": 115889.0}, {"date": "2021-02-15", "close": 47.02, "volume": 237745.0}, {"date": "2021-02-16", "close": 45.65, "volume": 287797.0}, {"date": "2021-02-17", "close": 44.69, "volume": 679437.0}, {"date": "2021-02-18", "close": 45.97, "volume": 2784709.0}, {"date": "2021-02-19", "close": 47.0, "volume": 998299.0}, {"date": "2021-02-22", "close": 46.68, "volume": 360949.0}, {"date": "2021-02-23", "close": 45.25, "volume": 312817.0}, {"date": "2021-02-24", "close": 44.5, "volume": 411625.0}, {"date": "2021-02-25", "close": 45.28, "volume": 270707.0}, {"date": "2021-02-26", "close": 44.35, "volume": 322217.0}, {"date": "2021-03-01", "close": 46.5, "volume": 494342.0}, {"date": "2021-03-02", "close": 46.81, "volume": 285350.0}, {"date": "2021-03-03", "close": 46.13, "volume": 238299.0}, {"date": "2021-03-04", "close": 44.42, "volume": 273566.0}, {"date": "2021-03-05", "close": 43.87, "volume": 306812.0}, {"date": "2021-03-08", "close": 45.26, "volume": 268016.0}, {"date": "2021-03-09", "close": 42.7, "volume": 648441.0}, {"date": "2021-03-10", "close": 43.3, "volume": 315730.0}, {"date": "2021-03-11", "close": 43.15, "volume": 270538.0}, {"date": "2021-03-12", "close": 44.14, "volume": 117479.0}, {"date": "2021-03-15", "close": 42.25, "volume": 290559.0}, {"date": "2021-03-16", "close": 43.83, "volume": 267008.0}, {"date": "2021-03-17", "close": 43.6, "volume": 122562.0}, {"date": "2021-03-18", "close": 43.48, "volume": 129306.0}, {"date": "2021-03-19", "close": 43.48, "volume": 186401.0}, {"date": "2021-03-22", "close": 43.69, "volume": 106736.0}, {"date": "2021-03-23", "close": 42.67, "volume": 175296.0}, {"date": "2021-03-24", "close": 43.69, "volume": 144114.0}, {"date": "2021-03-25", "close": 43.95, "volume": 211563.0}, {"date": "2021-03-26", "close": 44.68, "volume": 129762.0}, {"date": "2021-03-29", "close": 43.5, "volume": 149737.0}, {"date": "2021-03-30", "close": 41.63, "volume": 361552.0}, {"date": "2021-03-31", "close": 41.33, "volume": 226038.0}, {"date": "2021-04-01", "close": 43.29, "volume": 201114.0}, {"date": "2021-04-06", "close": 43.52, "volume": 111057.0}, {"date": "2021-04-07", "close": 44.15, "volume": 296004.0}, {"date": "2021-04-08", "close": 45.47, "volume": 232918.0}, {"date": "2021-04-09", "close": 44.95, "volume": 120984.0}, {"date": "2021-04-12", "close": 45.06, "volume": 90664.0}, {"date": "2021-04-13", "close": 44.42, "volume": 204190.0}, {"date": "2021-04-14", "close": 46.77, "volume": 163066.0}, {"date": "2021-04-15", "close": 46.48, "volume": 243617.0}, {"date": "2021-04-16", "close": 46.78, "volume": 161676.0}, {"date": "2021-04-19", "close": 46.63, "volume": 122977.0}, {"date": "2021-04-20", "close": 46.7, "volume": 86930.0}, {"date": "2021-04-21", "close": 46.39, "volume": 279313.0}, {"date": "2021-04-22", "close": 47.77, "volume": 152822.0}, {"date": "2021-04-23", "close": 47.64, "volume": 172313.0}, {"date": "2021-04-26", "close": 46.69, "volume": 121330.0}, {"date": "2021-04-27", "close": 46.32, "volume": 154048.0}, {"date": "2021-04-28", "close": 46.61, "volume": 160240.0}, {"date": "2021-04-29", "close": 47.22, "volume": 118954.0}, {"date": "2021-04-30", "close": 47.21, "volume": 81404.0}, {"date": "2021-05-03", "close": 46.66, "volume": 225637.0}, {"date": "2021-05-04", "close": 46.77, "volume": 211756.0}, {"date": "2021-05-05", "close": 45.87, "volume": 134089.0}, {"date": "2021-05-06", "close": 45.95, "volume": 185563.0}, {"date": "2021-05-07", "close": 42.38, "volume": 407316.0}, {"date": "2021-05-10", "close": 41.57, "volume": 336346.0}, {"date": "2021-05-11", "close": 41.36, "volume": 332859.0}, {"date": "2021-05-12", "close": 40.56, "volume": 165125.0}, {"date": "2021-05-13", "close": 41.15, "volume": 307750.0}, {"date": "2021-05-14", "close": 41.27, "volume": 380835.0}, {"date": "2021-05-17", "close": 41.93, "volume": 173894.0}, {"date": "2021-05-18", "close": 42.32, "volume": 134912.0}, {"date": "2021-05-19", "close": 42.17, "volume": 163063.0}, {"date": "2021-05-20", "close": 42.65, "volume": 193071.0}, {"date": "2021-05-21", "close": 43.71, "volume": 168529.0}, {"date": "2021-05-24", "close": 43.95, "volume": 142875.0}, {"date": "2021-05-25", "close": 44.8, "volume": 130089.0}, {"date": "2021-05-26", "close": 44.88, "volume": 104947.0}, {"date": "2021-05-27", "close": 44.93, "volume": 306358.0}, {"date": "2021-05-28", "close": 45.41, "volume": 192376.0}, {"date": "2021-05-31", "close": 46.11, "volume": 162700.0}, {"date": "2021-06-01", "close": 46.09, "volume": 132157.0}, {"date": "2021-06-02", "close": 46.15, "volume": 148564.0}, {"date": "2021-06-03", "close": 47.61, "volume": 205430.0}, {"date": "2021-06-04", "close": 48.66, "volume": 237061.0}, {"date": "2021-06-07", "close": 48.9, "volume": 124373.0}, {"date": "2021-06-08", "close": 50.63, "volume": 320448.0}, {"date": "2021-06-09", "close": 49.4, "volume": 175674.0}, {"date": "2021-06-10", "close": 49.88, "volume": 278623.0}, {"date": "2021-06-11", "close": 50.33, "volume": 134885.0}, {"date": "2021-06-15", "close": 51.36, "volume": 184004.0}, {"date": "2021-06-16", "close": 53.22, "volume": 278622.0}, {"date": "2021-06-17", "close": 54.11, "volume": 378343.0}, {"date": "2021-06-18", "close": 55.81, "volume": 285152.0}, {"date": "2021-06-21", "close": 54.4, "volume": 160587.0}, {"date": "2021-06-22", "close": 56.16, "volume": 211015.0}, {"date": "2021-06-23", "close": 53.2, "volume": 498717.0}, {"date": "2021-06-24", "close": 56.87, "volume": 460503.0}, {"date": "2021-06-25", "close": 56.88, "volume": 208021.0}, {"date": "2021-06-28", "close": 57.0, "volume": 155833.0}, {"date": "2021-06-29", "close": 57.91, "volume": 177491.0}, {"date": "2021-06-30", "close": 58.72, "volume": 197742.0}, {"date": "2021-07-01", "close": 56.88, "volume": 212819.0}, {"date": "2021-07-02", "close": 56.67, "volume": 117117.0}, {"date": "2021-07-05", "close": 56.2, "volume": 153360.0}, {"date": "2021-07-06", "close": 55.22, "volume": 125248.0}, {"date": "2021-07-07", "close": 57.46, "volume": 128540.0}, {"date": "2021-07-08", "close": 57.28, "volume": 156385.0}, {"date": "2021-07-09", "close": 56.23, "volume": 174349.0}, {"date": "2021-07-12", "close": 57.48, "volume": 116472.0}, {"date": "2021-07-13", "close": 59.2, "volume": 183373.0}, {"date": "2021-07-14", "close": 57.98, "volume": 165336.0}, {"date": "2021-07-15", "close": 58.25, "volume": 204333.0}, {"date": "2021-07-16", "close": 59.0, "volume": 137449.0}, {"date": "2021-07-19", "close": 58.9, "volume": 111370.0}, {"date": "2021-07-20", "close": 59.47, "volume": 214959.0}, {"date": "2021-07-21", "close": 58.17, "volume": 121756.0}, {"date": "2021-07-22", "close": 57.84, "volume": 132783.0}, {"date": "2021-07-23", "close": 58.34, "volume": 97527.0}, {"date": "2021-07-26", "close": 58.35, "volume": 84258.0}, {"date": "2021-07-27", "close": 57.32, "volume": 105999.0}, {"date": "2021-07-28", "close": 56.23, "volume": 130015.0}, {"date": "2021-07-29", "close": 58.29, "volume": 198336.0}, {"date": "2021-07-30", "close": 57.98, "volume": 99288.0}, {"date": "2021-08-02", "close": 56.37, "volume": 129738.0}, {"date": "2021-08-03", "close": 55.99, "volume": 131576.0}, {"date": "2021-08-04", "close": 55.56, "volume": 98667.0}, {"date": "2021-08-05", "close": 55.05, "volume": 108139.0}, {"date": "2021-08-06", "close": 55.25, "volume": 76053.0}, {"date": "2021-08-09", "close": 56.17, "volume": 87192.0}, {"date": "2021-08-10", "close": 57.13, "volume": 68640.0}, {"date": "2021-08-11", "close": 55.85, "volume": 122970.0}, {"date": "2021-08-12", "close": 55.0, "volume": 94850.0}, {"date": "2021-08-13", "close": 56.05, "volume": 93951.0}, {"date": "2021-08-16", "close": 56.89, "volume": 123200.0}, {"date": "2021-08-17", "close": 56.5, "volume": 122593.0}, {"date": "2021-08-18", "close": 65.35, "volume": 795997.0}, {"date": "2021-08-19", "close": 64.88, "volume": 705598.0}, {"date": "2021-08-20", "close": 65.85, "volume": 323885.0}, {"date": "2021-08-23", "close": 66.52, "volume": 503689.0}, {"date": "2021-08-24", "close": 64.53, "volume": 450986.0}, {"date": "2021-08-25", "close": 65.47, "volume": 192897.0}, {"date": "2021-08-26", "close": 64.42, "volume": 210176.0}, {"date": "2021-08-27", "close": 62.33, "volume": 436730.0}, {"date": "2021-08-30", "close": 61.89, "volume": 284858.0}, {"date": "2021-08-31", "close": 63.07, "volume": 297441.0}, {"date": "2021-09-01", "close": 60.29, "volume": 208552.0}, {"date": "2021-09-02", "close": 61.83, "volume": 118757.0}, {"date": "2021-09-03", "close": 62.34, "volume": 116929.0}, {"date": "2021-09-06", "close": 58.7, "volume": 370492.0}, {"date": "2021-09-07", "close": 59.25, "volume": 176780.0}, {"date": "2021-09-08", "close": 58.63, "volume": 257828.0}, {"date": "2021-09-09", "close": 58.35, "volume": 319927.0}, {"date": "2021-09-10", "close": 59.58, "volume": 206992.0}, {"date": "2021-09-13", "close": 60.85, "volume": 174361.0}, {"date": "2021-09-14", "close": 58.85, "volume": 208426.0}, {"date": "2021-09-15", "close": 59.32, "volume": 139301.0}, {"date": "2021-09-16", "close": 58.88, "volume": 318578.0}, {"date": "2021-09-17", "close": 59.77, "volume": 1086059.0}, {"date": "2021-09-20", "close": 59.03, "volume": 270447.0}, {"date": "2021-09-21", "close": 59.14, "volume": 206628.0}, {"date": "2021-09-22", "close": 57.92, "volume": 205412.0}, {"date": "2021-09-23", "close": 58.93, "volume": 132522.0}, {"date": "2021-09-24", "close": 58.0, "volume": 108792.0}, {"date": "2021-09-27", "close": 57.96, "volume": 162770.0}, {"date": "2021-09-28", "close": 54.06, "volume": 265561.0}, {"date": "2021-09-29", "close": 52.57, "volume": 706812.0}, {"date": "2021-09-30", "close": 54.61, "volume": 387741.0}, {"date": "2021-10-01", "close": 54.09, "volume": 692858.0}, {"date": "2021-10-04", "close": 52.8, "volume": 228150.0}, {"date": "2021-10-05", "close": 51.83, "volume": 355799.0}, {"date": "2021-10-06", "close": 50.66, "volume": 411876.0}, {"date": "2021-10-07", "close": 52.76, "volume": 300203.0}, {"date": "2021-10-08", "close": 53.13, "volume": 254760.0}, {"date": "2021-10-11", "close": 51.21, "volume": 227925.0}, {"date": "2021-10-12", "close": 52.02, "volume": 230634.0}, {"date": "2021-10-13", "close": 52.31, "volume": 123588.0}, {"date": "2021-10-14", "close": 53.25, "volume": 192109.0}, {"date": "2021-10-15", "close": 53.57, "volume": 125969.0}, {"date": "2021-10-18", "close": 52.08, "volume": 109530.0}, {"date": "2021-10-19", "close": 52.59, "volume": 169969.0}, {"date": "2021-10-20", "close": 53.49, "volume": 280325.0}, {"date": "2021-10-21", "close": 53.42, "volume": 417851.0}, {"date": "2021-10-22", "close": 54.54, "volume": 229515.0}, {"date": "2021-10-25", "close": 55.22, "volume": 253260.0}, {"date": "2021-10-26", "close": 54.54, "volume": 174868.0}, {"date": "2021-10-27", "close": 54.6, "volume": 140639.0}, {"date": "2021-10-28", "close": 54.65, "volume": 287024.0}, {"date": "2021-10-29", "close": 53.28, "volume": 149474.0}, {"date": "2021-11-01", "close": 54.87, "volume": 165681.0}, {"date": "2021-11-02", "close": 56.23, "volume": 137440.0}, {"date": "2021-11-03", "close": 57.0, "volume": 294390.0}, {"date": "2021-11-04", "close": 58.88, "volume": 239377.0}, {"date": "2021-11-05", "close": 61.18, "volume": 296953.0}, {"date": "2021-11-08", "close": 59.31, "volume": 214617.0}, {"date": "2021-11-09", "close": 58.88, "volume": 140035.0}, {"date": "2021-11-10", "close": 59.32, "volume": 92172.0}, {"date": "2021-11-11", "close": 58.53, "volume": 105194.0}, {"date": "2021-11-12", "close": 58.87, "volume": 80637.0}, {"date": "2021-11-15", "close": 60.99, "volume": 138601.0}, {"date": "2021-11-16", "close": 61.35, "volume": 107920.0}, {"date": "2021-11-17", "close": 61.82, "volume": 130027.0}, {"date": "2021-11-18", "close": 61.65, "volume": 127392.0}, {"date": "2021-11-19", "close": 62.25, "volume": 86674.0}, {"date": "2021-11-22", "close": 62.73, "volume": 127227.0}, {"date": "2021-11-23", "close": 60.03, "volume": 148584.0}, {"date": "2021-11-24", "close": 59.9, "volume": 148217.0}, {"date": "2021-11-25", "close": 61.82, "volume": 162335.0}, {"date": "2021-11-26", "close": 61.24, "volume": 107977.0}, {"date": "2021-11-29", "close": 61.69, "volume": 218032.0}, {"date": "2021-11-30", "close": 62.48, "volume": 198994.0}, {"date": "2021-12-01", "close": 57.86, "volume": 259239.0}, {"date": "2021-12-02", "close": 55.67, "volume": 359904.0}, {"date": "2021-12-03", "close": 57.78, "volume": 243017.0}, {"date": "2021-12-06", "close": 56.16, "volume": 146184.0}, {"date": "2021-12-07", "close": 56.43, "volume": 114623.0}, {"date": "2021-12-08", "close": 58.62, "volume": 108585.0}, {"date": "2021-12-09", "close": 58.7, "volume": 125878.0}, {"date": "2021-12-10", "close": 58.67, "volume": 116193.0}, {"date": "2021-12-13", "close": 58.2, "volume": 98221.0}, {"date": "2021-12-14", "close": 60.02, "volume": 208353.0}, {"date": "2021-12-15", "close": 58.12, "volume": 155328.0}, {"date": "2021-12-16", "close": 60.45, "volume": 174984.0}, {"date": "2021-12-17", "close": 59.71, "volume": 238463.0}, {"date": "2021-12-20", "close": 58.53, "volume": 140632.0}, {"date": "2021-12-21", "close": 60.43, "volume": 98316.0}, {"date": "2021-12-22", "close": 61.78, "volume": 78674.0}, {"date": "2021-12-23", "close": 61.52, "volume": 79217.0}, {"date": "2021-12-24", "close": 61.0, "volume": 41075.0}, {"date": "2021-12-29", "close": 63.2, "volume": 153269.0}, {"date": "2021-12-30", "close": 62.93, "volume": 101315.0}, {"date": "2021-12-31", "close": 62.44, "volume": 49889.0}, {"date": "2022-01-04", "close": 63.06, "volume": 134686.0}, {"date": "2022-01-05", "close": 56.95, "volume": 336737.0}, {"date": "2022-01-06", "close": 53.8, "volume": 275756.0}, {"date": "2022-01-07", "close": 54.12, "volume": 184557.0}, {"date": "2022-01-10", "close": 52.62, "volume": 257893.0}, {"date": "2022-01-11", "close": 49.9, "volume": 341104.0}, {"date": "2022-01-12", "close": 50.4, "volume": 407828.0}, {"date": "2022-01-13", "close": 48.94, "volume": 174263.0}, {"date": "2022-01-14", "close": 46.59, "volume": 396201.0}, {"date": "2022-01-17", "close": 47.84, "volume": 151235.0}, {"date": "2022-01-18", "close": 46.85, "volume": 127844.0}, {"date": "2022-01-19", "close": 45.13, "volume": 298645.0}, {"date": "2022-01-20", "close": 45.33, "volume": 209662.0}, {"date": "2022-01-21", "close": 45.38, "volume": 384192.0}, {"date": "2022-01-24", "close": 44.93, "volume": 227049.0}, {"date": "2022-01-25", "close": 44.15, "volume": 381639.0}, {"date": "2022-01-27", "close": 41.78, "volume": 520504.0}, {"date": "2022-01-28", "close": 44.8, "volume": 615882.0}, {"date": "2022-01-31", "close": 45.1, "volume": 269424.0}, {"date": "2022-02-01", "close": 46.71, "volume": 275951.0}, {"date": "2022-02-02", "close": 47.87, "volume": 320866.0}, {"date": "2022-02-03", "close": 45.56, "volume": 406253.0}, {"date": "2022-02-04", "close": 45.58, "volume": 194366.0}, {"date": "2022-02-07", "close": 45.57, "volume": 180496.0}, {"date": "2022-02-08", "close": 46.64, "volume": 301879.0}, {"date": "2022-02-09", "close": 47.94, "volume": 268648.0}, {"date": "2022-02-10", "close": 47.5, "volume": 273271.0}, {"date": "2022-02-11", "close": 45.83, "volume": 178380.0}, {"date": "2022-02-14", "close": 45.54, "volume": 221832.0}, {"date": "2022-02-15", "close": 46.33, "volume": 225772.0}, {"date": "2022-02-16", "close": 48.0, "volume": 680076.0}, {"date": "2022-02-17", "close": 45.11, "volume": 543550.0}, {"date": "2022-02-18", "close": 43.99, "volume": 582662.0}, {"date": "2022-02-21", "close": 43.04, "volume": 335626.0}, {"date": "2022-02-22", "close": 43.76, "volume": 282985.0}, {"date": "2022-02-23", "close": 46.01, "volume": 276580.0}, {"date": "2022-02-24", "close": 44.35, "volume": 344203.0}, {"date": "2022-02-25", "close": 45.91, "volume": 232579.0}, {"date": "2022-02-28", "close": 46.73, "volume": 244367.0}, {"date": "2022-03-01", "close": 47.43, "volume": 245274.0}, {"date": "2022-03-02", "close": 47.04, "volume": 238465.0}, {"date": "2022-03-03", "close": 46.68, "volume": 201863.0}, {"date": "2022-03-04", "close": 46.17, "volume": 147974.0}, {"date": "2022-03-07", "close": 43.78, "volume": 292400.0}, {"date": "2022-03-08", "close": 44.26, "volume": 247739.0}, {"date": "2022-03-09", "close": 45.36, "volume": 232557.0}, {"date": "2022-03-10", "close": 45.83, "volume": 145843.0}, {"date": "2022-03-11", "close": 42.82, "volume": 276512.0}, {"date": "2022-03-14", "close": 43.98, "volume": 150670.0}, {"date": "2022-03-15", "close": 44.34, "volume": 155198.0}, {"date": "2022-03-16", "close": 44.58, "volume": 136079.0}, {"date": "2022-03-17", "close": 46.07, "volume": 282759.0}, {"date": "2022-03-18", "close": 46.25, "volume": 248214.0}, {"date": "2022-03-21", "close": 45.92, "volume": 145815.0}, {"date": "2022-03-22", "close": 45.8, "volume": 154692.0}, {"date": "2022-03-23", "close": 46.61, "volume": 143962.0}, {"date": "2022-03-24", "close": 46.23, "volume": 95196.0}, {"date": "2022-03-25", "close": 46.12, "volume": 103936.0}, {"date": "2022-03-28", "close": 46.02, "volume": 165801.0}, {"date": "2022-03-29", "close": 47.4, "volume": 127338.0}, {"date": "2022-03-30", "close": 48.86, "volume": 174162.0}, {"date": "2022-03-31", "close": 48.99, "volume": 310758.0}, {"date": "2022-04-01", "close": 47.43, "volume": 89762.0}, {"date": "2022-04-04", "close": 48.22, "volume": 99091.0}, {"date": "2022-04-05", "close": 49.72, "volume": 185059.0}, {"date": "2022-04-06", "close": 49.02, "volume": 133767.0}, {"date": "2022-04-07", "close": 47.2, "volume": 106634.0}, {"date": "2022-04-08", "close": 47.97, "volume": 147133.0}, {"date": "2022-04-11", "close": 48.5, "volume": 109347.0}, {"date": "2022-04-12", "close": 47.12, "volume": 128150.0}, {"date": "2022-04-13", "close": 47.39, "volume": 83260.0}, {"date": "2022-04-14", "close": 48.63, "volume": 106243.0}, {"date": "2022-04-19", "close": 49.06, "volume": 179806.0}, {"date": "2022-04-20", "close": 51.61, "volume": 228135.0}, {"date": "2022-04-21", "close": 51.12, "volume": 186726.0}, {"date": "2022-04-22", "close": 49.74, "volume": 135142.0}, {"date": "2022-04-26", "close": 49.51, "volume": 157078.0}, {"date": "2022-04-27", "close": 49.46, "volume": 134817.0}, {"date": "2022-04-28", "close": 48.85, "volume": 98845.0}, {"date": "2022-04-29", "close": 47.48, "volume": 290084.0}, {"date": "2022-05-02", "close": 43.77, "volume": 503974.0}, {"date": "2022-05-03", "close": 45.21, "volume": 226628.0}, {"date": "2022-05-04", "close": 44.84, "volume": 247890.0}, {"date": "2022-05-05", "close": 45.7, "volume": 281962.0}, {"date": "2022-05-06", "close": 42.63, "volume": 226389.0}, {"date": "2022-05-09", "close": 40.76, "volume": 329342.0}, {"date": "2022-05-10", "close": 41.73, "volume": 321617.0}, {"date": "2022-05-11", "close": 42.27, "volume": 283232.0}, {"date": "2022-05-12", "close": 40.65, "volume": 291078.0}, {"date": "2022-05-13", "close": 41.02, "volume": 176536.0}, {"date": "2022-05-16", "close": 41.34, "volume": 156944.0}, {"date": "2022-05-17", "close": 40.11, "volume": 273594.0}, {"date": "2022-05-18", "close": 40.23, "volume": 376381.0}, {"date": "2022-05-19", "close": 40.76, "volume": 223895.0}, {"date": "2022-05-20", "close": 41.54, "volume": 89345.0}, {"date": "2022-05-23", "close": 41.89, "volume": 96580.0}, {"date": "2022-05-24", "close": 42.05, "volume": 234563.0}, {"date": "2022-05-25", "close": 39.6, "volume": 430904.0}, {"date": "2022-05-26", "close": 40.66, "volume": 172216.0}, {"date": "2022-05-27", "close": 40.77, "volume": 192196.0}, {"date": "2022-05-30", "close": 42.27, "volume": 151244.0}, {"date": "2022-05-31", "close": 42.13, "volume": 235042.0}, {"date": "2022-06-01", "close": 41.29, "volume": 181546.0}, {"date": "2022-06-02", "close": 41.14, "volume": 244627.0}, {"date": "2022-06-03", "close": 41.54, "volume": 272684.0}, {"date": "2022-06-06", "close": 41.68, "volume": 121297.0}, {"date": "2022-06-07", "close": 41.59, "volume": 212023.0}, {"date": "2022-06-08", "close": 42.51, "volume": 181117.0}, {"date": "2022-06-09", "close": 41.31, "volume": 157860.0}, {"date": "2022-06-10", "close": 41.38, "volume": 126077.0}, {"date": "2022-06-14", "close": 39.11, "volume": 548820.0}, {"date": "2022-06-15", "close": 39.42, "volume": 207641.0}, {"date": "2022-06-16", "close": 39.31, "volume": 200413.0}, {"date": "2022-06-17", "close": 37.86, "volume": 399522.0}, {"date": "2022-06-20", "close": 38.59, "volume": 157471.0}, {"date": "2022-06-21", "close": 39.28, "volume": 146000.0}, {"date": "2022-06-22", "close": 38.69, "volume": 187931.0}, {"date": "2022-06-23", "close": 40.36, "volume": 214952.0}, {"date": "2022-06-24", "close": 43.6, "volume": 285734.0}, {"date": "2022-06-27", "close": 45.08, "volume": 181130.0}, {"date": "2022-06-28", "close": 45.61, "volume": 155599.0}, {"date": "2022-06-29", "close": 42.49, "volume": 207773.0}, {"date": "2022-06-30", "close": 42.25, "volume": 166271.0}, {"date": "2022-07-01", "close": 42.44, "volume": 185338.0}, {"date": "2022-07-04", "close": 42.82, "volume": 140027.0}, {"date": "2022-07-05", "close": 44.31, "volume": 157094.0}, {"date": "2022-07-06", "close": 45.22, "volume": 247157.0}, {"date": "2022-07-07", "close": 45.19, "volume": 145166.0}, {"date": "2022-07-08", "close": 47.52, "volume": 202245.0}, {"date": "2022-07-11", "close": 45.65, "volume": 116960.0}, {"date": "2022-07-12", "close": 44.5, "volume": 152266.0}, {"date": "2022-07-13", "close": 45.82, "volume": 197587.0}, {"date": "2022-07-14", "close": 46.85, "volume": 117117.0}, {"date": "2022-07-15", "close": 45.2, "volume": 278923.0}, {"date": "2022-07-18", "close": 45.66, "volume": 130035.0}, {"date": "2022-07-19", "close": 45.93, "volume": 199514.0}, {"date": "2022-07-20", "close": 48.42, "volume": 287778.0}, {"date": "2022-07-21", "close": 51.17, "volume": 287480.0}, {"date": "2022-07-22", "close": 48.95, "volume": 325030.0}, {"date": "2022-07-25", "close": 47.88, "volume": 232021.0}, {"date": "2022-07-26", "close": 47.72, "volume": 157278.0}, {"date": "2022-07-27", "close": 49.0, "volume": 176325.0}, {"date": "2022-07-28", "close": 49.28, "volume": 182827.0}, {"date": "2022-07-29", "close": 49.54, "volume": 148526.0}, {"date": "2022-08-01", "close": 50.2, "volume": 171158.0}, {"date": "2022-08-02", "close": 51.51, "volume": 186051.0}, {"date": "2022-08-03", "close": 52.12, "volume": 246337.0}, {"date": "2022-08-04", "close": 53.59, "volume": 249232.0}, {"date": "2022-08-05", "close": 53.94, "volume": 179884.0}, {"date": "2022-08-08", "close": 53.06, "volume": 195383.0}, {"date": "2022-08-09", "close": 53.75, "volume": 174130.0}, {"date": "2022-08-10", "close": 52.94, "volume": 225413.0}, {"date": "2022-08-11", "close": 52.98, "volume": 214008.0}, {"date": "2022-08-12", "close": 52.0, "volume": 225960.0}, {"date": "2022-08-15", "close": 53.25, "volume": 168171.0}, {"date": "2022-08-16", "close": 53.11, "volume": 158607.0}, {"date": "2022-08-17", "close": 53.78, "volume": 180247.0}, {"date": "2022-08-18", "close": 54.1, "volume": 218046.0}, {"date": "2022-08-19", "close": 54.17, "volume": 201733.0}, {"date": "2022-08-22", "close": 53.73, "volume": 190821.0}, {"date": "2022-08-23", "close": 52.82, "volume": 256039.0}, {"date": "2022-08-24", "close": 51.67, "volume": 318980.0}, {"date": "2022-08-25", "close": 52.8, "volume": 165037.0}, {"date": "2022-08-26", "close": 53.69, "volume": 110761.0}, {"date": "2022-08-29", "close": 52.21, "volume": 251165.0}, {"date": "2022-08-30", "close": 53.87, "volume": 224888.0}, {"date": "2022-08-31", "close": 54.48, "volume": 157451.0}, {"date": "2022-09-01", "close": 53.75, "volume": 147232.0}, {"date": "2022-09-02", "close": 53.63, "volume": 156744.0}, {"date": "2022-09-05", "close": 53.61, "volume": 91299.0}, {"date": "2022-09-06", "close": 53.76, "volume": 193261.0}, {"date": "2022-09-07", "close": 53.75, "volume": 158874.0}, {"date": "2022-09-08", "close": 55.7, "volume": 244292.0}, {"date": "2022-09-09", "close": 54.86, "volume": 160826.0}, {"date": "2022-09-12", "close": 55.89, "volume": 193169.0}, {"date": "2022-09-13", "close": 56.65, "volume": 139245.0}, {"date": "2022-09-14", "close": 55.57, "volume": 206900.0}, {"date": "2022-09-15", "close": 54.69, "volume": 168940.0}, {"date": "2022-09-16", "close": 53.96, "volume": 260363.0}, {"date": "2022-09-19", "close": 54.11, "volume": 132131.0}, {"date": "2022-09-20", "close": 55.56, "volume": 158287.0}, {"date": "2022-09-21", "close": 54.25, "volume": 102537.0}, {"date": "2022-09-23", "close": 52.3, "volume": 163711.0}, {"date": "2022-09-26", "close": 52.54, "volume": 252076.0}, {"date": "2022-09-27", "close": 52.2, "volume": 265513.0}, {"date": "2022-09-28", "close": 52.12, "volume": 176316.0}, {"date": "2022-09-29", "close": 53.16, "volume": 100544.0}, {"date": "2022-09-30", "close": 50.19, "volume": 267063.0}, {"date": "2022-10-03", "close": 50.3, "volume": 150634.0}, {"date": "2022-10-04", "close": 52.19, "volume": 145055.0}, {"date": "2022-10-05", "close": 54.14, "volume": 146769.0}, {"date": "2022-10-06", "close": 54.09, "volume": 175411.0}, {"date": "2022-10-07", "close": 53.29, "volume": 175077.0}, {"date": "2022-10-10", "close": 50.76, "volume": 175121.0}, {"date": "2022-10-11", "close": 50.96, "volume": 145191.0}, {"date": "2022-10-12", "close": 51.1, "volume": 148886.0}, {"date": "2022-10-13", "close": 50.05, "volume": 187189.0}, {"date": "2022-10-14", "close": 51.53, "volume": 142231.0}, {"date": "2022-10-17", "close": 51.12, "volume": 130568.0}, {"date": "2022-10-18", "close": 53.29, "volume": 182099.0}, {"date": "2022-10-19", "close": 54.01, "volume": 209875.0}, {"date": "2022-10-20", "close": 51.32, "volume": 245343.0}, {"date": "2022-10-21", "close": 51.91, "volume": 193973.0}, {"date": "2022-10-24", "close": 52.56, "volume": 113528.0}, {"date": "2022-10-25", "close": 53.78, "volume": 186697.0}, {"date": "2022-10-26", "close": 55.05, "volume": 145638.0}, {"date": "2022-10-27", "close": 55.16, "volume": 165039.0}, {"date": "2022-10-28", "close": 53.84, "volume": 176669.0}, {"date": "2022-10-31", "close": 55.82, "volume": 287405.0}, {"date": "2022-11-01", "close": 57.11, "volume": 148541.0}, {"date": "2022-11-02", "close": 55.73, "volume": 129815.0}, {"date": "2022-11-03", "close": 55.61, "volume": 85522.0}, {"date": "2022-11-04", "close": 54.05, "volume": 101710.0}, {"date": "2022-11-07", "close": 53.75, "volume": 98706.0}, {"date": "2022-11-08", "close": 53.0, "volume": 140491.0}, {"date": "2022-11-09", "close": 52.82, "volume": 124671.0}, {"date": "2022-11-10", "close": 52.49, "volume": 236792.0}, {"date": "2022-11-11", "close": 58.5, "volume": 374797.0}, {"date": "2022-11-14", "close": 58.3, "volume": 196680.0}, {"date": "2022-11-15", "close": 59.05, "volume": 117324.0}, {"date": "2022-11-16", "close": 57.91, "volume": 121589.0}, {"date": "2022-11-17", "close": 59.15, "volume": 80068.0}, {"date": "2022-11-18", "close": 58.87, "volume": 122490.0}, {"date": "2022-11-21", "close": 57.88, "volume": 174639.0}, {"date": "2022-11-22", "close": 58.14, "volume": 130697.0}, {"date": "2022-11-23", "close": 59.0, "volume": 98926.0}, {"date": "2022-11-24", "close": 59.04, "volume": 96854.0}, {"date": "2022-11-25", "close": 59.35, "volume": 84594.0}, {"date": "2022-11-28", "close": 59.81, "volume": 76028.0}, {"date": "2022-11-29", "close": 59.28, "volume": 101640.0}, {"date": "2022-11-30", "close": 59.44, "volume": 252971.0}, {"date": "2022-12-01", "close": 59.7, "volume": 105395.0}, {"date": "2022-12-02", "close": 60.97, "volume": 207166.0}, {"date": "2022-12-05", "close": 61.07, "volume": 72353.0}, {"date": "2022-12-06", "close": 60.4, "volume": 168182.0}, {"date": "2022-12-07", "close": 58.3, "volume": 182533.0}, {"date": "2022-12-08", "close": 58.47, "volume": 106975.0}, {"date": "2022-12-09", "close": 58.79, "volume": 80166.0}, {"date": "2022-12-12", "close": 58.04, "volume": 101887.0}, {"date": "2022-12-13", "close": 56.89, "volume": 163725.0}, {"date": "2022-12-14", "close": 57.06, "volume": 199536.0}, {"date": "2022-12-15", "close": 56.62, "volume": 182272.0}, {"date": "2022-12-16", "close": 56.39, "volume": 200134.0}, {"date": "2022-12-19", "close": 55.93, "volume": 102375.0}, {"date": "2022-12-20", "close": 54.16, "volume": 195458.0}, {"date": "2022-12-21", "close": 54.28, "volume": 199919.0}, {"date": "2022-12-22", "close": 56.4, "volume": 265333.0}, {"date": "2022-12-23", "close": 55.87, "volume": 110407.0}, {"date": "2022-12-28", "close": 54.44, "volume": 122302.0}, {"date": "2022-12-29", "close": 54.08, "volume": 97693.0}, {"date": "2022-12-30", "close": 55.26, "volume": 155619.0}, {"date": "2023-01-03", "close": 54.38, "volume": 121741.0}, {"date": "2023-01-04", "close": 55.54, "volume": 133274.0}, {"date": "2023-01-05", "close": 55.35, "volume": 142020.0}, {"date": "2023-01-06", "close": 55.59, "volume": 136327.0}, {"date": "2023-01-09", "close": 56.78, "volume": 127361.0}, {"date": "2023-01-10", "close": 57.35, "volume": 144526.0}, {"date": "2023-01-11", "close": 58.08, "volume": 145067.0}, {"date": "2023-01-12", "close": 58.32, "volume": 133898.0}, {"date": "2023-01-13", "close": 58.96, "volume": 139349.0}, {"date": "2023-01-16", "close": 60.35, "volume": 99549.0}, {"date": "2023-01-17", "close": 60.28, "volume": 83728.0}, {"date": "2023-01-18", "close": 60.99, "volume": 179615.0}, {"date": "2023-01-19", "close": 61.0, "volume": 92148.0}, {"date": "2023-01-20", "close": 62.12, "volume": 166331.0}, {"date": "2023-01-23", "close": 63.23, "volume": 202178.0}, {"date": "2023-01-24", "close": 64.92, "volume": 122659.0}, {"date": "2023-01-25", "close": 64.5, "volume": 157505.0}, {"date": "2023-01-27", "close": 65.1, "volume": 150974.0}, {"date": "2023-01-30", "close": 65.86, "volume": 141659.0}, {"date": "2023-01-31", "close": 66.85, "volume": 181707.0}, {"date": "2023-02-01", "close": 65.37, "volume": 212212.0}, {"date": "2023-02-02", "close": 67.09, "volume": 328060.0}, {"date": "2023-02-03", "close": 68.64, "volume": 278827.0}, {"date": "2023-02-06", "close": 67.19, "volume": 136065.0}, {"date": "2023-02-07", "close": 65.97, "volume": 166808.0}, {"date": "2023-02-08", "close": 67.6, "volume": 202443.0}, {"date": "2023-02-09", "close": 67.59, "volume": 150608.0}, {"date": "2023-02-10", "close": 65.27, "volume": 235987.0}, {"date": "2023-02-13", "close": 65.6, "volume": 148790.0}, {"date": "2023-02-14", "close": 65.05, "volume": 356782.0}, {"date": "2023-02-15", "close": 65.47, "volume": 359486.0}, {"date": "2023-02-16", "close": 63.27, "volume": 409541.0}, {"date": "2023-02-17", "close": 63.55, "volume": 340916.0}, {"date": "2023-02-20", "close": 62.0, "volume": 141650.0}, {"date": "2023-02-21", "close": 62.27, "volume": 122771.0}, {"date": "2023-02-22", "close": 61.2, "volume": 220076.0}, {"date": "2023-02-23", "close": 61.59, "volume": 183262.0}, {"date": "2023-02-24", "close": 61.55, "volume": 168979.0}, {"date": "2023-02-27", "close": 60.15, "volume": 224720.0}, {"date": "2023-02-28", "close": 61.01, "volume": 335376.0}, {"date": "2023-03-01", "close": 60.9, "volume": 164957.0}, {"date": "2023-03-02", "close": 60.23, "volume": 125564.0}, {"date": "2023-03-03", "close": 60.09, "volume": 115118.0}, {"date": "2023-03-06", "close": 61.0, "volume": 110349.0}, {"date": "2023-03-07", "close": 61.76, "volume": 168960.0}, {"date": "2023-03-08", "close": 62.44, "volume": 161239.0}, {"date": "2023-03-09", "close": 62.49, "volume": 109879.0}, {"date": "2023-03-10", "close": 61.38, "volume": 234056.0}, {"date": "2023-03-13", "close": 61.14, "volume": 109346.0}, {"date": "2023-03-14", "close": 60.87, "volume": 183528.0}, {"date": "2023-03-15", "close": 62.22, "volume": 2233893.0}, {"date": "2023-03-16", "close": 63.01, "volume": 473982.0}, {"date": "2023-03-17", "close": 64.64, "volume": 360391.0}, {"date": "2023-03-20", "close": 62.59, "volume": 166846.0}, {"date": "2023-03-21", "close": 64.5, "volume": 203589.0}, {"date": "2023-03-22", "close": 65.14, "volume": 223117.0}, {"date": "2023-03-23", "close": 64.22, "volume": 192515.0}, {"date": "2023-03-24", "close": 64.99, "volume": 177489.0}, {"date": "2023-03-27", "close": 65.17, "volume": 138711.0}, {"date": "2023-03-28", "close": 65.2, "volume": 179109.0}, {"date": "2023-03-29", "close": 64.93, "volume": 209398.0}, {"date": "2023-03-30", "close": 64.61, "volume": 142443.0}, {"date": "2023-03-31", "close": 63.87, "volume": 193519.0}, {"date": "2023-04-03", "close": 64.62, "volume": 153384.0}, {"date": "2023-04-04", "close": 64.4, "volume": 130657.0}, {"date": "2023-04-05", "close": 64.4, "volume": 217300.0}, {"date": "2023-04-06", "close": 63.4, "volume": 111395.0}, {"date": "2023-04-11", "close": 63.43, "volume": 117083.0}, {"date": "2023-04-12", "close": 63.48, "volume": 108024.0}, {"date": "2023-04-13", "close": 63.84, "volume": 117470.0}, {"date": "2023-04-14", "close": 63.34, "volume": 119195.0}, {"date": "2023-04-17", "close": 63.49, "volume": 125728.0}, {"date": "2023-04-18", "close": 62.45, "volume": 238893.0}, {"date": "2023-04-19", "close": 62.45, "volume": 210759.0}, {"date": "2023-04-20", "close": 62.54, "volume": 172016.0}, {"date": "2023-04-21", "close": 62.8, "volume": 111776.0}, {"date": "2023-04-24", "close": 63.17, "volume": 77463.0}, {"date": "2023-04-26", "close": 62.07, "volume": 164227.0}, {"date": "2023-04-27", "close": 61.69, "volume": 62261.0}, {"date": "2023-04-28", "close": 61.44, "volume": 141784.0}, {"date": "2023-05-01", "close": 60.48, "volume": 194128.0}, {"date": "2023-05-02", "close": 60.83, "volume": 154768.0}, {"date": "2023-05-03", "close": 60.25, "volume": 151943.0}, {"date": "2023-05-04", "close": 60.19, "volume": 111691.0}, {"date": "2023-05-05", "close": 60.28, "volume": 101097.0}, {"date": "2023-05-08", "close": 59.97, "volume": 181242.0}, {"date": "2023-05-09", "close": 59.9, "volume": 154593.0}, {"date": "2023-05-10", "close": 59.71, "volume": 127816.0}, {"date": "2023-05-11", "close": 59.77, "volume": 142027.0}, {"date": "2023-05-12", "close": 60.81, "volume": 130247.0}, {"date": "2023-05-15", "close": 60.2, "volume": 118094.0}, {"date": "2023-05-16", "close": 59.82, "volume": 208331.0}, {"date": "2023-05-17", "close": 59.63, "volume": 127613.0}, {"date": "2023-05-18", "close": 59.97, "volume": 176819.0}, {"date": "2023-05-19", "close": 60.57, "volume": 108207.0}, {"date": "2023-05-22", "close": 60.35, "volume": 113279.0}, {"date": "2023-05-23", "close": 60.5, "volume": 159294.0}, {"date": "2023-05-24", "close": 59.81, "volume": 138330.0}, {"date": "2023-05-25", "close": 59.44, "volume": 145043.0}, {"date": "2023-05-26", "close": 59.88, "volume": 199792.0}, {"date": "2023-05-29", "close": 60.31, "volume": 160136.0}, {"date": "2023-05-30", "close": 60.4, "volume": 69625.0}, {"date": "2023-05-31", "close": 59.35, "volume": 565971.0}, {"date": "2023-06-01", "close": 61.65, "volume": 153417.0}, {"date": "2023-06-02", "close": 62.15, "volume": 204427.0}, {"date": "2023-06-05", "close": 65.14, "volume": 277932.0}, {"date": "2023-06-06", "close": 63.02, "volume": 226006.0}, {"date": "2023-06-07", "close": 63.48, "volume": 112822.0}, {"date": "2023-06-08", "close": 62.76, "volume": 141239.0}, {"date": "2023-06-09", "close": 63.08, "volume": 120250.0}, {"date": "2023-06-13", "close": 65.35, "volume": 178399.0}, {"date": "2023-06-14", "close": 64.76, "volume": 171666.0}, {"date": "2023-06-15", "close": 66.13, "volume": 175284.0}, {"date": "2023-06-16", "close": 68.81, "volume": 473362.0}, {"date": "2023-06-19", "close": 68.49, "volume": 153947.0}, {"date": "2023-06-20", "close": 69.81, "volume": 226455.0}, {"date": "2023-06-21", "close": 69.31, "volume": 151893.0}, {"date": "2023-06-22", "close": 67.02, "volume": 189490.0}, {"date": "2023-06-23", "close": 65.13, "volume": 132407.0}, {"date": "2023-06-26", "close": 65.46, "volume": 156671.0}, {"date": "2023-06-27", "close": 65.31, "volume": 175471.0}, {"date": "2023-06-28", "close": 65.76, "volume": 199723.0}, {"date": "2023-06-29", "close": 66.48, "volume": 251970.0}, {"date": "2023-06-30", "close": 65.64, "volume": 149294.0}, {"date": "2023-07-03", "close": 65.81, "volume": 150481.0}, {"date": "2023-07-04", "close": 65.68, "volume": 130393.0}, {"date": "2023-07-05", "close": 64.2, "volume": 97281.0}, {"date": "2023-07-06", "close": 64.07, "volume": 98229.0}, {"date": "2023-07-07", "close": 62.94, "volume": 133302.0}, {"date": "2023-07-10", "close": 62.45, "volume": 132734.0}, {"date": "2023-07-11", "close": 63.73, "volume": 99489.0}, {"date": "2023-07-12", "close": 63.84, "volume": 103417.0}, {"date": "2023-07-13", "close": 64.9, "volume": 108154.0}, {"date": "2023-07-14", "close": 65.49, "volume": 111796.0}, {"date": "2023-07-17", "close": 65.92, "volume": 262619.0}, {"date": "2023-07-18", "close": 65.83, "volume": 56723.0}, {"date": "2023-07-19", "close": 65.75, "volume": 68591.0}, {"date": "2023-07-20", "close": 65.78, "volume": 57779.0}, {"date": "2023-07-21", "close": 66.5, "volume": 152801.0}, {"date": "2023-07-24", "close": 67.01, "volume": 127282.0}, {"date": "2023-07-25", "close": 66.89, "volume": 91405.0}, {"date": "2023-07-26", "close": 66.95, "volume": 90237.0}, {"date": "2023-07-27", "close": 67.94, "volume": 148881.0}, {"date": "2023-07-28", "close": 69.28, "volume": 207410.0}, {"date": "2023-07-31", "close": 68.79, "volume": 257739.0}, {"date": "2023-08-01", "close": 69.02, "volume": 152792.0}, {"date": "2023-08-02", "close": 71.08, "volume": 225618.0}, {"date": "2023-08-03", "close": 69.9, "volume": 135461.0}, {"date": "2023-08-04", "close": 70.24, "volume": 152674.0}, {"date": "2023-08-07", "close": 71.03, "volume": 118513.0}, {"date": "2023-08-08", "close": 71.5, "volume": 126870.0}, {"date": "2023-08-09", "close": 70.92, "volume": 132299.0}, {"date": "2023-08-10", "close": 69.94, "volume": 108452.0}, {"date": "2023-08-11", "close": 69.03, "volume": 128734.0}, {"date": "2023-08-14", "close": 69.62, "volume": 173204.0}, {"date": "2023-08-15", "close": 72.51, "volume": 314674.0}, {"date": "2023-08-16", "close": 70.07, "volume": 302938.0}, {"date": "2023-08-17", "close": 70.88, "volume": 188393.0}, {"date": "2023-08-18", "close": 70.1, "volume": 234595.0}, {"date": "2023-08-21", "close": 71.15, "volume": 138949.0}, {"date": "2023-08-22", "close": 72.73, "volume": 151500.0}, {"date": "2023-08-23", "close": 72.06, "volume": 110320.0}, {"date": "2023-08-24", "close": 73.14, "volume": 114455.0}, {"date": "2023-08-25", "close": 72.52, "volume": 101987.0}, {"date": "2023-08-28", "close": 73.27, "volume": 61173.0}, {"date": "2023-08-29", "close": 74.08, "volume": 134395.0}, {"date": "2023-08-30", "close": 74.08, "volume": 113012.0}, {"date": "2023-08-31", "close": 73.32, "volume": 405434.0}, {"date": "2023-09-01", "close": 72.96, "volume": 98555.0}, {"date": "2023-09-04", "close": 72.8, "volume": 78177.0}, {"date": "2023-09-05", "close": 73.16, "volume": 113959.0}, {"date": "2023-09-06", "close": 72.96, "volume": 113597.0}, {"date": "2023-09-07", "close": 73.17, "volume": 105855.0}, {"date": "2023-09-08", "close": 72.87, "volume": 75441.0}, {"date": "2023-09-11", "close": 72.86, "volume": 105642.0}, {"date": "2023-09-12", "close": 72.34, "volume": 221138.0}, {"date": "2023-09-13", "close": 71.54, "volume": 77462.0}, {"date": "2023-09-14", "close": 72.11, "volume": 146791.0}, {"date": "2023-09-15", "close": 73.34, "volume": 260780.0}, {"date": "2023-09-18", "close": 70.92, "volume": 92935.0}, {"date": "2023-09-19", "close": 71.3, "volume": 72324.0}, {"date": "2023-09-20", "close": 72.01, "volume": 147510.0}, {"date": "2023-09-21", "close": 72.37, "volume": 145365.0}, {"date": "2023-09-22", "close": 71.67, "volume": 295849.0}, {"date": "2023-09-25", "close": 71.19, "volume": 71672.0}, {"date": "2023-09-26", "close": 80.01, "volume": 334569.0}, {"date": "2023-09-27", "close": 80.66, "volume": 362426.0}, {"date": "2023-09-28", "close": 81.17, "volume": 339005.0}, {"date": "2023-09-29", "close": 83.39, "volume": 181068.0}, {"date": "2023-10-02", "close": 83.81, "volume": 178250.0}, {"date": "2023-10-03", "close": 82.68, "volume": 291647.0}, {"date": "2023-10-04", "close": 82.4, "volume": 260095.0}, {"date": "2023-10-05", "close": 83.0, "volume": 226607.0}, {"date": "2023-10-06", "close": 82.84, "volume": 111285.0}, {"date": "2023-10-09", "close": 82.89, "volume": 93870.0}, {"date": "2023-10-10", "close": 83.54, "volume": 135115.0}, {"date": "2023-10-11", "close": 83.14, "volume": 172474.0}, {"date": "2023-10-12", "close": 83.52, "volume": 248291.0}, {"date": "2023-10-13", "close": 83.49, "volume": 141256.0}, {"date": "2023-10-16", "close": 82.26, "volume": 142629.0}, {"date": "2023-10-17", "close": 81.27, "volume": 115913.0}, {"date": "2023-10-18", "close": 80.32, "volume": 115530.0}, {"date": "2023-10-19", "close": 79.57, "volume": 175223.0}, {"date": "2023-10-20", "close": 78.16, "volume": 94309.0}, {"date": "2023-10-23", "close": 79.37, "volume": 82723.0}, {"date": "2023-10-24", "close": 77.8, "volume": 101875.0}, {"date": "2023-10-25", "close": 77.32, "volume": 127605.0}, {"date": "2023-10-26", "close": 75.86, "volume": 170179.0}, {"date": "2023-10-27", "close": 76.03, "volume": 115148.0}, {"date": "2023-10-30", "close": 76.09, "volume": 95824.0}, {"date": "2023-10-31", "close": 74.54, "volume": 243766.0}, {"date": "2023-11-01", "close": 78.4, "volume": 324771.0}, {"date": "2023-11-02", "close": 79.89, "volume": 197855.0}, {"date": "2023-11-03", "close": 81.67, "volume": 118951.0}, {"date": "2023-11-06", "close": 81.62, "volume": 98005.0}, {"date": "2023-11-07", "close": 84.1, "volume": 151407.0}, {"date": "2023-11-08", "close": 85.21, "volume": 135443.0}, {"date": "2023-11-09", "close": 85.62, "volume": 164247.0}, {"date": "2023-11-10", "close": 85.18, "volume": 81732.0}, {"date": "2023-11-13", "close": 85.27, "volume": 98450.0}, {"date": "2023-11-14", "close": 85.56, "volume": 124244.0}, {"date": "2023-11-15", "close": 87.29, "volume": 187942.0}, {"date": "2023-11-16", "close": 87.74, "volume": 140932.0}, {"date": "2023-11-17", "close": 87.54, "volume": 162403.0}, {"date": "2023-11-20", "close": 88.02, "volume": 178869.0}, {"date": "2023-11-21", "close": 89.07, "volume": 2299101.0}, {"date": "2023-11-22", "close": 88.5, "volume": 290409.0}, {"date": "2023-11-23", "close": 88.59, "volume": 115895.0}, {"date": "2023-11-24", "close": 88.08, "volume": 174050.0}, {"date": "2023-11-27", "close": 86.99, "volume": 113220.0}, {"date": "2023-11-28", "close": 87.41, "volume": 116857.0}, {"date": "2023-11-29", "close": 88.73, "volume": 131904.0}, {"date": "2023-11-30", "close": 88.41, "volume": 230414.0}, {"date": "2023-12-01", "close": 88.06, "volume": 125904.0}, {"date": "2023-12-04", "close": 88.18, "volume": 118459.0}, {"date": "2023-12-05", "close": 89.25, "volume": 209134.0}, {"date": "2023-12-06", "close": 89.44, "volume": 164160.0}, {"date": "2023-12-07", "close": 89.18, "volume": 164264.0}, {"date": "2023-12-08", "close": 89.18, "volume": 124059.0}, {"date": "2023-12-11", "close": 90.61, "volume": 174660.0}, {"date": "2023-12-12", "close": 91.57, "volume": 214684.0}, {"date": "2023-12-13", "close": 92.38, "volume": 275568.0}, {"date": "2023-12-14", "close": 93.26, "volume": 186876.0}, {"date": "2023-12-15", "close": 93.44, "volume": 756491.0}, {"date": "2023-12-18", "close": 91.76, "volume": 192322.0}, {"date": "2023-12-19", "close": 93.39, "volume": 269807.0}, {"date": "2023-12-20", "close": 93.08, "volume": 172667.0}, {"date": "2023-12-21", "close": 93.37, "volume": 176726.0}, {"date": "2023-12-22", "close": 94.7, "volume": 89025.0}, {"date": "2023-12-27", "close": 95.61, "volume": 132659.0}, {"date": "2023-12-28", "close": 96.5, "volume": 89248.0}, {"date": "2023-12-29", "close": 95.83, "volume": 158397.0}, {"date": "2024-01-02", "close": 96.3, "volume": 76489.0}, {"date": "2024-01-03", "close": 93.95, "volume": 96023.0}, {"date": "2024-01-04", "close": 91.28, "volume": 159365.0}, {"date": "2024-01-05", "close": 90.48, "volume": 120334.0}, {"date": "2024-01-08", "close": 89.75, "volume": 75837.0}, {"date": "2024-01-09", "close": 92.0, "volume": 160611.0}, {"date": "2024-01-10", "close": 92.59, "volume": 104235.0}, {"date": "2024-01-11", "close": 94.26, "volume": 124010.0}, {"date": "2024-01-12", "close": 95.18, "volume": 77453.0}, {"date": "2024-01-15", "close": 97.11, "volume": 122394.0}, {"date": "2024-01-16", "close": 96.19, "volume": 106954.0}, {"date": "2024-01-17", "close": 96.09, "volume": 163513.0}, {"date": "2024-01-18", "close": 96.6, "volume": 133780.0}, {"date": "2024-01-19", "close": 99.69, "volume": 263233.0}, {"date": "2024-01-22", "close": 100.26, "volume": 194000.0}, {"date": "2024-01-23", "close": 101.11, "volume": 193314.0}, {"date": "2024-01-24", "close": 100.71, "volume": 224149.0}, {"date": "2024-01-25", "close": 100.07, "volume": 231905.0}, {"date": "2024-01-29", "close": 100.95, "volume": 164758.0}, {"date": "2024-01-30", "close": 101.17, "volume": 172347.0}, {"date": "2024-01-31", "close": 101.56, "volume": 300309.0}, {"date": "2024-02-01", "close": 100.64, "volume": 175075.0}, {"date": "2024-02-02", "close": 104.8, "volume": 344983.0}, {"date": "2024-02-05", "close": 108.63, "volume": 326185.0}, {"date": "2024-02-06", "close": 108.28, "volume": 197759.0}, {"date": "2024-02-07", "close": 107.32, "volume": 228655.0}, {"date": "2024-02-08", "close": 106.92, "volume": 252084.0}, {"date": "2024-02-09", "close": 106.77, "volume": 128243.0}, {"date": "2024-02-12", "close": 111.35, "volume": 172653.0}, {"date": "2024-02-13", "close": 107.8, "volume": 698860.0}, {"date": "2024-02-14", "close": 108.09, "volume": 409073.0}, {"date": "2024-02-15", "close": 94.0, "volume": 711432.0}, {"date": "2024-02-16", "close": 87.24, "volume": 1072046.0}, {"date": "2024-02-19", "close": 87.56, "volume": 509302.0}, {"date": "2024-02-20", "close": 94.83, "volume": 663302.0}, {"date": "2024-02-21", "close": 92.99, "volume": 541867.0}, {"date": "2024-02-22", "close": 94.53, "volume": 418491.0}, {"date": "2024-02-23", "close": 98.22, "volume": 425007.0}, {"date": "2024-02-26", "close": 99.35, "volume": 299463.0}, {"date": "2024-02-27", "close": 99.9, "volume": 294724.0}, {"date": "2024-02-28", "close": 102.0, "volume": 306499.0}, {"date": "2024-02-29", "close": 103.82, "volume": 359677.0}, {"date": "2024-03-01", "close": 103.39, "volume": 302040.0}, {"date": "2024-03-04", "close": 99.71, "volume": 251567.0}, {"date": "2024-03-05", "close": 100.45, "volume": 335420.0}, {"date": "2024-03-06", "close": 99.52, "volume": 233896.0}, {"date": "2024-03-07", "close": 98.37, "volume": 230151.0}, {"date": "2024-03-08", "close": 101.25, "volume": 234777.0}, {"date": "2024-03-11", "close": 99.13, "volume": 200765.0}, {"date": "2024-03-12", "close": 99.51, "volume": 167581.0}, {"date": "2024-03-13", "close": 100.24, "volume": 238983.0}, {"date": "2024-03-14", "close": 99.43, "volume": 211180.0}, {"date": "2024-03-15", "close": 97.27, "volume": 1441006.0}, {"date": "2024-03-18", "close": 99.42, "volume": 315989.0}, {"date": "2024-03-19", "close": 97.11, "volume": 462859.0}, {"date": "2024-03-20", "close": 96.02, "volume": 248302.0}, {"date": "2024-03-21", "close": 96.46, "volume": 344845.0}, {"date": "2024-03-22", "close": 96.2, "volume": 282756.0}, {"date": "2024-03-25", "close": 99.9, "volume": 262041.0}, {"date": "2024-03-26", "close": 100.67, "volume": 355968.0}, {"date": "2024-03-27", "close": 102.54, "volume": 287245.0}, {"date": "2024-03-28", "close": 103.75, "volume": 202397.0}, {"date": "2024-04-02", "close": 105.0, "volume": 357010.0}, {"date": "2024-04-03", "close": 101.85, "volume": 363582.0}, {"date": "2024-04-04", "close": 104.55, "volume": 349159.0}, {"date": "2024-04-05", "close": 104.98, "volume": 295294.0}, {"date": "2024-04-08", "close": 108.18, "volume": 291435.0}, {"date": "2024-04-09", "close": 109.98, "volume": 192757.0}, {"date": "2024-04-10", "close": 109.8, "volume": 240385.0}, {"date": "2024-04-11", "close": 108.0, "volume": 298895.0}, {"date": "2024-04-12", "close": 107.49, "volume": 217770.0}, {"date": "2024-04-15", "close": 106.35, "volume": 243734.0}, {"date": "2024-04-16", "close": 102.0, "volume": 489887.0}, {"date": "2024-04-17", "close": 100.18, "volume": 401089.0}, {"date": "2024-04-18", "close": 102.09, "volume": 393275.0}, {"date": "2024-04-19", "close": 102.96, "volume": 397819.0}, {"date": "2024-04-22", "close": 104.1, "volume": 180193.0}, {"date": "2024-04-23", "close": 107.21, "volume": 204372.0}, {"date": "2024-04-24", "close": 107.92, "volume": 149936.0}, {"date": "2024-04-26", "close": 109.38, "volume": 206003.0}, {"date": "2024-04-29", "close": 111.65, "volume": 136918.0}, {"date": "2024-04-30", "close": 111.41, "volume": 230753.0}, {"date": "2024-05-01", "close": 109.25, "volume": 200325.0}, {"date": "2024-05-02", "close": 112.1, "volume": 338973.0}, {"date": "2024-05-03", "close": 113.52, "volume": 293367.0}, {"date": "2024-05-06", "close": 111.87, "volume": 258768.0}, {"date": "2024-05-07", "close": 113.1, "volume": 141578.0}, {"date": "2024-05-08", "close": 116.29, "volume": 335036.0}, {"date": "2024-05-09", "close": 117.18, "volume": 266574.0}, {"date": "2024-05-10", "close": 115.15, "volume": 169256.0}, {"date": "2024-05-13", "close": 113.31, "volume": 231087.0}, {"date": "2024-05-14", "close": 113.17, "volume": 259556.0}, {"date": "2024-05-15", "close": 116.46, "volume": 392775.0}, {"date": "2024-05-16", "close": 119.76, "volume": 355507.0}, {"date": "2024-05-17", "close": 116.9, "volume": 231370.0}, {"date": "2024-05-20", "close": 116.01, "volume": 200525.0}, {"date": "2024-05-21", "close": 112.66, "volume": 375566.0}, {"date": "2024-05-22", "close": 114.82, "volume": 238090.0}, {"date": "2024-05-23", "close": 115.55, "volume": 227897.0}, {"date": "2024-05-24", "close": 115.7, "volume": 128713.0}, {"date": "2024-05-27", "close": 113.24, "volume": 156300.0}, {"date": "2024-05-28", "close": 114.31, "volume": 269391.0}, {"date": "2024-05-29", "close": 115.89, "volume": 325295.0}, {"date": "2024-05-30", "close": 120.07, "volume": 348537.0}, {"date": "2024-05-31", "close": 120.12, "volume": 5865815.0}, {"date": "2024-06-03", "close": 121.23, "volume": 303179.0}, {"date": "2024-06-04", "close": 117.48, "volume": 196164.0}, {"date": "2024-06-05", "close": 122.92, "volume": 407333.0}, {"date": "2024-06-06", "close": 122.53, "volume": 387558.0}, {"date": "2024-06-07", "close": 125.87, "volume": 261953.0}, {"date": "2024-06-11", "close": 128.06, "volume": 376619.0}, {"date": "2024-06-12", "close": 130.1, "volume": 368168.0}, {"date": "2024-06-13", "close": 133.22, "volume": 323360.0}, {"date": "2024-06-14", "close": 131.17, "volume": 220715.0}, {"date": "2024-06-17", "close": 133.3, "volume": 294121.0}, {"date": "2024-06-18", "close": 133.5, "volume": 312785.0}, {"date": "2024-06-19", "close": 135.98, "volume": 262534.0}, {"date": "2024-06-20", "close": 136.48, "volume": 304506.0}, {"date": "2024-06-21", "close": 140.49, "volume": 432591.0}, {"date": "2024-06-24", "close": 141.15, "volume": 256981.0}, {"date": "2024-06-25", "close": 143.0, "volume": 606506.0}, {"date": "2024-06-26", "close": 139.64, "volume": 436220.0}, {"date": "2024-06-27", "close": 139.81, "volume": 373052.0}, {"date": "2024-06-28", "close": 143.26, "volume": 543322.0}, {"date": "2024-07-01", "close": 135.66, "volume": 339050.0}, {"date": "2024-07-02", "close": 136.09, "volume": 405903.0}, {"date": "2024-07-03", "close": 136.39, "volume": 334048.0}, {"date": "2024-07-04", "close": 129.41, "volume": 334132.0}, {"date": "2024-07-05", "close": 130.88, "volume": 214104.0}, {"date": "2024-07-08", "close": 134.27, "volume": 294486.0}, {"date": "2024-07-09", "close": 134.11, "volume": 342383.0}, {"date": "2024-07-10", "close": 133.68, "volume": 185074.0}, {"date": "2024-07-11", "close": 134.24, "volume": 279042.0}, {"date": "2024-07-12", "close": 131.78, "volume": 430627.0}, {"date": "2024-07-15", "close": 133.82, "volume": 263944.0}, {"date": "2024-07-16", "close": 134.83, "volume": 251280.0}, {"date": "2024-07-17", "close": 134.5, "volume": 383078.0}, {"date": "2024-07-18", "close": 131.37, "volume": 458691.0}, {"date": "2024-07-19", "close": 130.97, "volume": 263126.0}, {"date": "2024-07-22", "close": 131.33, "volume": 153567.0}, {"date": "2024-07-23", "close": 134.21, "volume": 142826.0}, {"date": "2024-07-24", "close": 137.92, "volume": 318106.0}, {"date": "2024-07-25", "close": 135.39, "volume": 235549.0}, {"date": "2024-07-26", "close": 134.9, "volume": 173983.0}, {"date": "2024-07-29", "close": 137.66, "volume": 147980.0}, {"date": "2024-07-30", "close": 138.18, "volume": 197653.0}, {"date": "2024-07-31", "close": 143.76, "volume": 336833.0}, {"date": "2024-08-01", "close": 144.32, "volume": 307476.0}, {"date": "2024-08-02", "close": 141.09, "volume": 272898.0}, {"date": "2024-08-05", "close": 130.85, "volume": 324635.0}, {"date": "2024-08-06", "close": 123.0, "volume": 674243.0}, {"date": "2024-08-07", "close": 124.61, "volume": 441786.0}, {"date": "2024-08-08", "close": 124.54, "volume": 363986.0}, {"date": "2024-08-09", "close": 128.09, "volume": 273945.0}, {"date": "2024-08-12", "close": 128.43, "volume": 214368.0}, {"date": "2024-08-13", "close": 131.59, "volume": 313677.0}, {"date": "2024-08-14", "close": 141.0, "volume": 537649.0}, {"date": "2024-08-15", "close": 149.02, "volume": 431872.0}, {"date": "2024-08-16", "close": 150.67, "volume": 334231.0}, {"date": "2024-08-19", "close": 150.01, "volume": 167067.0}, {"date": "2024-08-20", "close": 149.29, "volume": 157109.0}, {"date": "2024-08-21", "close": 149.89, "volume": 200692.0}, {"date": "2024-08-22", "close": 150.8, "volume": 162385.0}, {"date": "2024-08-23", "close": 151.49, "volume": 243860.0}, {"date": "2024-08-26", "close": 148.35, "volume": 200277.0}, {"date": "2024-08-27", "close": 147.83, "volume": 185962.0}, {"date": "2024-08-28", "close": 147.11, "volume": 257083.0}, {"date": "2024-08-29", "close": 147.14, "volume": 232141.0}, {"date": "2024-08-30", "close": 150.7, "volume": 532496.0}, {"date": "2024-09-02", "close": 150.83, "volume": 137108.0}, {"date": "2024-09-03", "close": 152.11, "volume": 122116.0}, {"date": "2024-09-04", "close": 150.39, "volume": 202228.0}, {"date": "2024-09-05", "close": 152.58, "volume": 177365.0}, {"date": "2024-09-06", "close": 155.16, "volume": 163671.0}, {"date": "2024-09-09", "close": 157.53, "volume": 143723.0}, {"date": "2024-09-10", "close": 158.74, "volume": 219601.0}, {"date": "2024-09-11", "close": 156.98, "volume": 224774.0}, {"date": "2024-09-12", "close": 164.39, "volume": 221484.0}, {"date": "2024-09-13", "close": 167.62, "volume": 250044.0}, {"date": "2024-09-16", "close": 162.17, "volume": 312201.0}, {"date": "2024-09-17", "close": 168.02, "volume": 236853.0}, {"date": "2024-09-18", "close": 169.84, "volume": 215241.0}, {"date": "2024-09-19", "close": 171.35, "volume": 280003.0}, {"date": "2024-09-20", "close": 172.17, "volume": 1026965.0}, {"date": "2024-09-23", "close": 173.23, "volume": 175453.0}, {"date": "2024-09-24", "close": 175.14, "volume": 153268.0}, {"date": "2024-09-25", "close": 168.12, "volume": 210791.0}, {"date": "2024-09-26", "close": 172.76, "volume": 237579.0}, {"date": "2024-09-27", "close": 174.04, "volume": 204591.0}, {"date": "2024-09-30", "close": 178.25, "volume": 278167.0}, {"date": "2024-10-01", "close": 180.61, "volume": 187044.0}, {"date": "2024-10-02", "close": 179.22, "volume": 171937.0}, {"date": "2024-10-03", "close": 177.76, "volume": 177548.0}, {"date": "2024-10-04", "close": 179.02, "volume": 133962.0}, {"date": "2024-10-07", "close": 182.31, "volume": 140985.0}, {"date": "2024-10-08", "close": 179.43, "volume": 242703.0}, {"date": "2024-10-09", "close": 186.63, "volume": 145594.0}, {"date": "2024-10-10", "close": 187.14, "volume": 268011.0}, {"date": "2024-10-11", "close": 186.23, "volume": 195745.0}, {"date": "2024-10-14", "close": 186.7, "volume": 159437.0}, {"date": "2024-10-15", "close": 190.38, "volume": 158374.0}, {"date": "2024-10-16", "close": 185.85, "volume": 146155.0}, {"date": "2024-10-17", "close": 190.8, "volume": 194562.0}, {"date": "2024-10-18", "close": 192.81, "volume": 168473.0}, {"date": "2024-10-21", "close": 195.34, "volume": 150348.0}, {"date": "2024-10-22", "close": 187.5, "volume": 217765.0}, {"date": "2024-10-23", "close": 187.95, "volume": 152597.0}, {"date": "2024-10-24", "close": 186.2, "volume": 198073.0}, {"date": "2024-10-25", "close": 185.3, "volume": 105426.0}, {"date": "2024-10-28", "close": 188.93, "volume": 95577.0}, {"date": "2024-10-29", "close": 191.63, "volume": 114497.0}, {"date": "2024-10-30", "close": 197.52, "volume": 194837.0}, {"date": "2024-10-31", "close": 194.83, "volume": 319769.0}, {"date": "2024-11-01", "close": 195.8, "volume": 122010.0}, {"date": "2024-11-04", "close": 195.57, "volume": 120419.0}, {"date": "2024-11-05", "close": 194.82, "volume": 107509.0}, {"date": "2024-11-06", "close": 198.06, "volume": 107939.0}, {"date": "2024-11-07", "close": 200.0, "volume": 248093.0}, {"date": "2024-11-08", "close": 203.99, "volume": 182112.0}, {"date": "2024-11-11", "close": 200.71, "volume": 179797.0}, {"date": "2024-11-12", "close": 204.63, "volume": 145788.0}, {"date": "2024-11-13", "close": 204.72, "volume": 143137.0}, {"date": "2024-11-14", "close": 204.86, "volume": 139156.0}, {"date": "2024-11-15", "close": 209.86, "volume": 118408.0}, {"date": "2024-11-18", "close": 208.52, "volume": 144811.0}, {"date": "2024-11-19", "close": 212.59, "volume": 168338.0}, {"date": "2024-11-20", "close": 214.62, "volume": 105266.0}, {"date": "2024-11-21", "close": 214.62, "volume": 156654.0}, {"date": "2024-11-22", "close": 221.75, "volume": 172734.0}, {"date": "2024-11-25", "close": 227.64, "volume": 382360.0}, {"date": "2024-11-26", "close": 230.0, "volume": 340837.0}, {"date": "2024-11-27", "close": 228.41, "volume": 211233.0}, {"date": "2024-11-28", "close": 248.18, "volume": 336001.0}, {"date": "2024-11-29", "close": 251.89, "volume": 279133.0}, {"date": "2024-12-02", "close": 248.83, "volume": 286082.0}, {"date": "2024-12-03", "close": 256.73, "volume": 2264319.0}, {"date": "2024-12-04", "close": 261.24, "volume": 972263.0}, {"date": "2024-12-05", "close": 268.0, "volume": 744357.0}, {"date": "2024-12-06", "close": 268.1, "volume": 192476.0}, {"date": "2024-12-09", "close": 268.37, "volume": 174861.0}, {"date": "2024-12-10", "close": 244.33, "volume": 458484.0}, {"date": "2024-12-11", "close": 247.18, "volume": 314165.0}, {"date": "2024-12-12", "close": 251.95, "volume": 235975.0}, {"date": "2024-12-13", "close": 249.63, "volume": 210030.0}, {"date": "2024-12-16", "close": 250.68, "volume": 153564.0}, {"date": "2024-12-17", "close": 257.24, "volume": 205536.0}, {"date": "2024-12-18", "close": 263.02, "volume": 199468.0}, {"date": "2024-12-19", "close": 250.23, "volume": 377180.0}, {"date": "2024-12-20", "close": 248.65, "volume": 657114.0}, {"date": "2024-12-23", "close": 255.44, "volume": 139363.0}, {"date": "2024-12-24", "close": 250.19, "volume": 85732.0}, {"date": "2024-12-27", "close": 257.72, "volume": 95697.0}, {"date": "2024-12-30", "close": 257.75, "volume": 87117.0}, {"date": "2024-12-31", "close": 250.12, "volume": 89043.0}, {"date": "2025-01-02", "close": 252.31, "volume": 91535.0}, {"date": "2025-01-03", "close": 253.39, "volume": 56788.0}, {"date": "2025-01-06", "close": 254.93, "volume": 164523.0}, {"date": "2025-01-07", "close": 259.51, "volume": 153287.0}, {"date": "2025-01-08", "close": 259.38, "volume": 186665.0}, {"date": "2025-01-09", "close": 269.38, "volume": 110527.0}, {"date": "2025-01-10", "close": 268.38, "volume": 88679.0}, {"date": "2025-01-13", "close": 254.01, "volume": 140246.0}, {"date": "2025-01-14", "close": 254.0, "volume": 122933.0}, {"date": "2025-01-15", "close": 253.69, "volume": 171692.0}, {"date": "2025-01-16", "close": 252.58, "volume": 207979.0}, {"date": "2025-01-17", "close": 248.7, "volume": 157938.0}, {"date": "2025-01-20", "close": 258.29, "volume": 110525.0}, {"date": "2025-01-21", "close": 263.0, "volume": 151413.0}, {"date": "2025-01-22", "close": 268.14, "volume": 292805.0}, {"date": "2025-01-23", "close": 270.24, "volume": 212976.0}, {"date": "2025-01-24", "close": 272.03, "volume": 130751.0}, {"date": "2025-01-28", "close": 268.89, "volume": 155357.0}, {"date": "2025-01-29", "close": 268.64, "volume": 128903.0}, {"date": "2025-01-30", "close": 271.82, "volume": 154967.0}, {"date": "2025-01-31", "close": 278.4, "volume": 232183.0}, {"date": "2025-02-03", "close": 269.94, "volume": 146114.0}, {"date": "2025-02-04", "close": 283.92, "volume": 233851.0}, {"date": "2025-02-05", "close": 288.9, "volume": 219774.0}, {"date": "2025-02-06", "close": 288.0, "volume": 229808.0}, {"date": "2025-02-07", "close": 283.77, "volume": 122184.0}, {"date": "2025-02-10", "close": 285.21, "volume": 137643.0}, {"date": "2025-02-11", "close": 291.8, "volume": 143340.0}, {"date": "2025-02-12", "close": 288.31, "volume": 190392.0}, {"date": "2025-02-13", "close": 279.08, "volume": 398574.0}, {"date": "2025-02-14", "close": 283.53, "volume": 329114.0}, {"date": "2025-02-17", "close": 282.52, "volume": 188745.0}, {"date": "2025-02-18", "close": 279.9, "volume": 197537.0}, {"date": "2025-02-19", "close": 297.14, "volume": 496874.0}, {"date": "2025-02-20", "close": 286.09, "volume": 228786.0}, {"date": "2025-02-21", "close": 285.81, "volume": 201303.0}, {"date": "2025-02-24", "close": 283.31, "volume": 158415.0}, {"date": "2025-02-25", "close": 283.51, "volume": 156197.0}, {"date": "2025-02-26", "close": 273.19, "volume": 236695.0}, {"date": "2025-02-27", "close": 263.08, "volume": 240999.0}, {"date": "2025-02-28", "close": 253.25, "volume": 540468.0}, {"date": "2025-03-03", "close": 261.38, "volume": 262812.0}, {"date": "2025-03-04", "close": 259.35, "volume": 250375.0}, {"date": "2025-03-05", "close": 262.4, "volume": 192216.0}, {"date": "2025-03-06", "close": 265.05, "volume": 332893.0}, {"date": "2025-03-07", "close": 254.0, "volume": 337461.0}, {"date": "2025-03-10", "close": 255.93, "volume": 202401.0}, {"date": "2025-03-11", "close": 229.19, "volume": 542110.0}, {"date": "2025-03-12", "close": 228.25, "volume": 621833.0}, {"date": "2025-03-13", "close": 231.49, "volume": 300208.0}, {"date": "2025-03-14", "close": 234.08, "volume": 241962.0}, {"date": "2025-03-17", "close": 234.72, "volume": 185051.0}, {"date": "2025-03-18", "close": 232.99, "volume": 220017.0}, {"date": "2025-03-19", "close": 232.87, "volume": 190305.0}, {"date": "2025-03-20", "close": 239.05, "volume": 459342.0}, {"date": "2025-03-21", "close": 223.58, "volume": 927442.0}, {"date": "2025-03-24", "close": 229.9, "volume": 289056.0}, {"date": "2025-03-25", "close": 229.89, "volume": 243547.0}, {"date": "2025-03-26", "close": 227.74, "volume": 276922.0}, {"date": "2025-03-27", "close": 210.0, "volume": 627076.0}, {"date": "2025-03-28", "close": 201.8, "volume": 457274.0}, {"date": "2025-03-31", "close": 199.79, "volume": 398496.0}, {"date": "2025-04-01", "close": 199.22, "volume": 331449.0}, {"date": "2025-04-02", "close": 198.81, "volume": 269226.0}, {"date": "2025-04-03", "close": 202.73, "volume": 376299.0}, {"date": "2025-04-04", "close": 189.77, "volume": 326560.0}, {"date": "2025-04-07", "close": 176.88, "volume": 864964.0}, {"date": "2025-04-08", "close": 188.14, "volume": 535776.0}, {"date": "2025-04-09", "close": 188.29, "volume": 347885.0}, {"date": "2025-04-10", "close": 204.07, "volume": 369109.0}, {"date": "2025-04-11", "close": 202.6, "volume": 269698.0}, {"date": "2025-04-14", "close": 212.92, "volume": 256863.0}, {"date": "2025-04-15", "close": 209.52, "volume": 213052.0}, {"date": "2025-04-16", "close": 204.01, "volume": 212224.0}, {"date": "2025-04-17", "close": 207.17, "volume": 122112.0}, {"date": "2025-04-22", "close": 205.33, "volume": 194895.0}, {"date": "2025-04-23", "close": 208.68, "volume": 221730.0}, {"date": "2025-04-24", "close": 210.78, "volume": 278519.0}, {"date": "2025-04-28", "close": 218.63, "volume": 386832.0}, {"date": "2025-04-29", "close": 224.56, "volume": 176843.0}, {"date": "2025-04-30", "close": 229.41, "volume": 254584.0}, {"date": "2025-05-01", "close": 234.27, "volume": 191399.0}, {"date": "2025-05-02", "close": 238.53, "volume": 206744.0}, {"date": "2025-05-05", "close": 234.07, "volume": 129423.0}, {"date": "2025-05-06", "close": 241.02, "volume": 149454.0}, {"date": "2025-05-07", "close": 237.17, "volume": 489813.0}, {"date": "2025-05-08", "close": 245.13, "volume": 268783.0}, {"date": "2025-05-09", "close": 251.66, "volume": 263193.0}, {"date": "2025-05-12", "close": 254.11, "volume": 303363.0}, {"date": "2025-05-13", "close": 265.2, "volume": 253863.0}, {"date": "2025-05-14", "close": 270.35, "volume": 272525.0}, {"date": "2025-05-15", "close": 271.28, "volume": 197493.0}, {"date": "2025-05-16", "close": 273.94, "volume": 128195.0}, {"date": "2025-05-19", "close": 278.27, "volume": 159731.0}, {"date": "2025-05-20", "close": 279.44, "volume": 221234.0}, {"date": "2025-05-21", "close": 282.86, "volume": 222270.0}, {"date": "2025-05-22", "close": 274.74, "volume": 300264.0}, {"date": "2025-05-23", "close": 274.48, "volume": 192314.0}, {"date": "2025-05-26", "close": 274.6, "volume": 132175.0}, {"date": "2025-05-27", "close": 278.59, "volume": 86794.0}, {"date": "2025-05-28", "close": 282.03, "volume": 224050.0}, {"date": "2025-05-29", "close": 278.18, "volume": 204168.0}, {"date": "2025-05-30", "close": 282.01, "volume": 330386.0}, {"date": "2025-06-02", "close": 281.87, "volume": 125052.0}, {"date": "2025-06-03", "close": 282.55, "volume": 161721.0}, {"date": "2025-06-04", "close": 283.33, "volume": 291394.0}, {"date": "2025-06-05", "close": 280.82, "volume": 120844.0}, {"date": "2025-06-06", "close": 276.03, "volume": 154405.0}, {"date": "2025-06-10", "close": 283.48, "volume": 160842.0}, {"date": "2025-06-11", "close": 279.35, "volume": 145667.0}, {"date": "2025-06-12", "close": 279.1, "volume": 205960.0}, {"date": "2025-06-13", "close": 270.5, "volume": 193968.0}, {"date": "2025-06-16", "close": 274.37, "volume": 208107.0}, {"date": "2025-06-17", "close": 272.0, "volume": 380114.0}, {"date": "2025-06-18", "close": 276.76, "volume": 121299.0}, {"date": "2025-06-19", "close": 274.08, "volume": 119217.0}, {"date": "2025-06-20", "close": 276.81, "volume": 355559.0}, {"date": "2025-06-23", "close": 272.31, "volume": 182786.0}, {"date": "2025-06-24", "close": 279.34, "volume": 177323.0}, {"date": "2025-06-25", "close": 277.04, "volume": 135873.0}, {"date": "2025-06-26", "close": 277.73, "volume": 142595.0}, {"date": "2025-06-27", "close": 280.58, "volume": 139257.0}, {"date": "2025-06-30", "close": 285.08, "volume": 182080.0}, {"date": "2025-07-01", "close": 281.68, "volume": 141121.0}, {"date": "2025-07-02", "close": 285.2, "volume": 164381.0}, {"date": "2025-07-03", "close": 307.39, "volume": 341664.0}, {"date": "2025-07-04", "close": 307.89, "volume": 152724.0}, {"date": "2025-07-07", "close": 309.98, "volume": 139591.0}, {"date": "2025-07-08", "close": 314.2, "volume": 177639.0}, {"date": "2025-07-09", "close": 314.68, "volume": 137347.0}, {"date": "2025-07-10", "close": 317.69, "volume": 230081.0}, {"date": "2025-07-11", "close": 317.34, "volume": 184967.0}, {"date": "2025-07-14", "close": 317.0, "volume": 99457.0}, {"date": "2025-07-15", "close": 324.74, "volume": 167393.0}, {"date": "2025-07-16", "close": 330.13, "volume": 145532.0}, {"date": "2025-07-17", "close": 330.48, "volume": 160179.0}, {"date": "2025-07-18", "close": 327.98, "volume": 163767.0}, {"date": "2025-07-21", "close": 321.51, "volume": 142632.0}, {"date": "2025-07-22", "close": 328.25, "volume": 149208.0}, {"date": "2025-07-23", "close": 323.98, "volume": 140990.0}, {"date": "2025-07-24", "close": 319.92, "volume": 178440.0}, {"date": "2025-07-25", "close": 320.85, "volume": 102034.0}, {"date": "2025-07-28", "close": 320.44, "volume": 67602.0}, {"date": "2025-07-29", "close": 323.21, "volume": 76577.0}, {"date": "2025-07-30", "close": 319.77, "volume": 156972.0}, {"date": "2025-07-31", "close": 321.89, "volume": 140866.0}, {"date": "2025-08-01", "close": 313.99, "volume": 104241.0}, {"date": "2025-08-04", "close": 313.48, "volume": 126370.0}, {"date": "2025-08-05", "close": 316.31, "volume": 96209.0}, {"date": "2025-08-06", "close": 319.68, "volume": 152625.0}, {"date": "2025-08-07", "close": 319.85, "volume": 108209.0}, {"date": "2025-08-08", "close": 308.5, "volume": 146613.0}, {"date": "2025-08-11", "close": 304.77, "volume": 118370.0}, {"date": "2025-08-12", "close": 303.2, "volume": 261234.0}, {"date": "2025-08-13", "close": 297.15, "volume": 248132.0}, {"date": "2025-08-14", "close": 315.69, "volume": 366619.0}, {"date": "2025-08-15", "close": 313.5, "volume": 274054.0}, {"date": "2025-08-18", "close": 317.72, "volume": 220166.0}, {"date": "2025-08-19", "close": 318.0, "volume": 173825.0}, {"date": "2025-08-20", "close": 307.57, "volume": 274085.0}, {"date": "2025-08-21", "close": 306.91, "volume": 228760.0}, {"date": "2025-08-22", "close": 306.41, "volume": 110871.0}, {"date": "2025-08-25", "close": 303.44, "volume": 206026.0}, {"date": "2025-08-26", "close": 302.38, "volume": 270617.0}, {"date": "2025-08-27", "close": 306.0, "volume": 134365.0}, {"date": "2025-08-28", "close": 300.0, "volume": 94040.0}, {"date": "2025-08-29", "close": 298.81, "volume": 155382.0}, {"date": "2025-09-01", "close": 298.96, "volume": 150741.0}, {"date": "2025-09-02", "close": 294.67, "volume": 125176.0}, {"date": "2025-09-03", "close": 290.81, "volume": 177141.0}, {"date": "2025-09-04", "close": 296.35, "volume": 180559.0}, {"date": "2025-09-05", "close": 298.23, "volume": 389422.0}, {"date": "2025-09-08", "close": 299.52, "volume": 110308.0}, {"date": "2025-09-09", "close": 298.3, "volume": 125027.0}, {"date": "2025-09-10", "close": 297.08, "volume": 125627.0}, {"date": "2025-09-11", "close": 298.7, "volume": 158690.0}, {"date": "2025-09-12", "close": 298.45, "volume": 119535.0}, {"date": "2025-09-15", "close": 294.14, "volume": 188012.0}, {"date": "2025-09-16", "close": 300.93, "volume": 256159.0}, {"date": "2025-09-17", "close": 294.88, "volume": 243856.0}, {"date": "2025-09-18", "close": 298.81, "volume": 180435.0}, {"date": "2025-09-19", "close": 313.29, "volume": 591422.0}, {"date": "2025-09-22", "close": 320.04, "volume": 134386.0}, {"date": "2025-09-23", "close": 317.9, "volume": 196427.0}, {"date": "2025-09-24", "close": 307.36, "volume": 143878.0}, {"date": "2025-09-25", "close": 309.13, "volume": 214188.0}, {"date": "2025-09-26", "close": 301.77, "volume": 219599.0}, {"date": "2025-09-29", "close": 301.61, "volume": 106525.0}, {"date": "2025-09-30", "close": 308.29, "volume": 201978.0}, {"date": "2025-10-01", "close": 306.21, "volume": 148365.0}, {"date": "2025-10-02", "close": 308.69, "volume": 156084.0}, {"date": "2025-10-03", "close": 314.0, "volume": 154738.0}, {"date": "2025-10-06", "close": 304.22, "volume": 108357.0}, {"date": "2025-10-07", "close": 298.2, "volume": 296768.0}, {"date": "2025-10-08", "close": 300.29, "volume": 93818.0}, {"date": "2025-10-09", "close": 298.02, "volume": 120552.0}, {"date": "2025-10-10", "close": 305.55, "volume": 158642.0}, {"date": "2025-10-13", "close": 288.33, "volume": 199579.0}, {"date": "2025-10-14", "close": 287.01, "volume": 151314.0}, {"date": "2025-10-15", "close": 292.4, "volume": 132517.0}, {"date": "2025-10-16", "close": 292.64, "volume": 157702.0}, {"date": "2025-10-17", "close": 285.6, "volume": 92295.0}, {"date": "2025-10-20", "close": 286.86, "volume": 90168.0}, {"date": "2025-10-21", "close": 288.0, "volume": 82179.0}, {"date": "2025-10-22", "close": 284.39, "volume": 193318.0}, {"date": "2025-10-23", "close": 281.81, "volume": 107653.0}, {"date": "2025-10-24", "close": 281.78, "volume": 134940.0}, {"date": "2025-10-27", "close": 282.18, "volume": 65446.0}, {"date": "2025-10-28", "close": 281.64, "volume": 129500.0}, {"date": "2025-10-29", "close": 269.31, "volume": 194052.0}, {"date": "2025-10-30", "close": 263.34, "volume": 204648.0}, {"date": "2025-10-31", "close": 263.61, "volume": 182130.0}, {"date": "2025-11-03", "close": 261.6, "volume": 125054.0}, {"date": "2025-11-04", "close": 258.28, "volume": 159219.0}, {"date": "2025-11-05", "close": 254.57, "volume": 172955.0}, {"date": "2025-11-06", "close": 253.9, "volume": 208161.0}, {"date": "2025-11-07", "close": 252.62, "volume": 273204.0}, {"date": "2025-11-10", "close": 257.75, "volume": 151075.0}, {"date": "2025-11-11", "close": 254.9, "volume": 177789.0}, {"date": "2025-11-12", "close": 257.21, "volume": 184765.0}, {"date": "2025-11-13", "close": 255.49, "volume": 145843.0}, {"date": "2025-11-14", "close": 248.83, "volume": 117630.0}, {"date": "2025-11-17", "close": 259.36, "volume": 152758.0}, {"date": "2025-11-18", "close": 251.14, "volume": 221013.0}, {"date": "2025-11-19", "close": 250.37, "volume": 156649.0}, {"date": "2025-11-20", "close": 253.04, "volume": 141460.0}, {"date": "2025-11-21", "close": 251.32, "volume": 151321.0}, {"date": "2025-11-24", "close": 260.01, "volume": 324866.0}, {"date": "2025-11-25", "close": 260.09, "volume": 234959.0}, {"date": "2025-11-26", "close": 261.44, "volume": 188096.0}, {"date": "2025-11-27", "close": 266.69, "volume": 136478.0}, {"date": "2025-11-28", "close": 266.54, "volume": 87083.0}, {"date": "2025-12-01", "close": 262.18, "volume": 230140.0}, {"date": "2025-12-02", "close": 259.92, "volume": 230911.0}, {"date": "2025-12-03", "close": 254.33, "volume": 269583.0}, {"date": "2025-12-04", "close": 251.83, "volume": 180679.0}, {"date": "2025-12-05", "close": 249.0, "volume": 158098.0}, {"date": "2025-12-08", "close": 246.67, "volume": 143431.0}, {"date": "2025-12-09", "close": 247.55, "volume": 142188.0}, {"date": "2025-12-10", "close": 237.49, "volume": 213088.0}, {"date": "2025-12-11", "close": 232.99, "volume": 197264.0}, {"date": "2025-12-12", "close": 234.43, "volume": 123783.0}, {"date": "2025-12-15", "close": 233.69, "volume": 154353.0}, {"date": "2025-12-16", "close": 226.05, "volume": 244321.0}, {"date": "2025-12-17", "close": 219.6, "volume": 194295.0}, {"date": "2025-12-18", "close": 214.86, "volume": 367073.0}, {"date": "2025-12-19", "close": 217.37, "volume": 378458.0}, {"date": "2025-12-22", "close": 222.3, "volume": 142739.0}, {"date": "2025-12-23", "close": 232.17, "volume": 146463.0}, {"date": "2025-12-24", "close": 225.68, "volume": 56274.0}, {"date": "2025-12-29", "close": 224.04, "volume": 76927.0}, {"date": "2025-12-30", "close": 222.9, "volume": 70527.0}, {"date": "2025-12-31", "close": 220.87, "volume": 127298.0}, {"date": "2026-01-02", "close": 222.63, "volume": 87752.0}, {"date": "2026-01-05", "close": 215.3, "volume": 89015.0}, {"date": "2026-01-06", "close": 213.76, "volume": 158641.0}, {"date": "2026-01-07", "close": 215.0, "volume": 458568.0}, {"date": "2026-01-08", "close": 215.92, "volume": 186715.0}, {"date": "2026-01-09", "close": 210.21, "volume": 177226.0}, {"date": "2026-01-12", "close": 213.36, "volume": 273988.0}, {"date": "2026-01-13", "close": 209.66, "volume": 179853.0}, {"date": "2026-01-14", "close": 212.41, "volume": 184698.0}, {"date": "2026-01-15", "close": 206.39, "volume": 191929.0}, {"date": "2026-01-16", "close": 202.9, "volume": 229851.0}, {"date": "2026-01-19", "close": 189.1, "volume": 220264.0}, {"date": "2026-01-20", "close": 186.55, "volume": 577645.0}, {"date": "2026-01-21", "close": 178.37, "volume": 349212.0}, {"date": "2026-01-22", "close": 177.45, "volume": 331926.0}, {"date": "2026-01-23", "close": 180.92, "volume": 312961.0}, {"date": "2026-01-27", "close": 190.17, "volume": 462459.0}, {"date": "2026-01-28", "close": 186.28, "volume": 320367.0}, {"date": "2026-01-29", "close": 181.69, "volume": 371211.0}, {"date": "2026-01-30", "close": 184.12, "volume": 313605.0}, {"date": "2026-02-02", "close": 178.15, "volume": 264631.0}, {"date": "2026-02-03", "close": 177.56, "volume": 265894.0}, {"date": "2026-02-04", "close": 166.35, "volume": 471636.0}, {"date": "2026-02-05", "close": 164.93, "volume": 399506.0}, {"date": "2026-02-06", "close": 157.62, "volume": 325920.0}, {"date": "2026-02-09", "close": 161.17, "volume": 482202.0}, {"date": "2026-02-10", "close": 167.66, "volume": 200701.0}, {"date": "2026-02-11", "close": 169.47, "volume": 283625.0}, {"date": "2026-02-12", "close": 129.0, "volume": 1129492.0}, {"date": "2026-02-13", "close": 118.22, "volume": 1455798.0}, {"date": "2026-02-16", "close": 116.97, "volume": 769492.0}, {"date": "2026-02-17", "close": 125.96, "volume": 757291.0}, {"date": "2026-02-18", "close": 123.0, "volume": 758014.0}, {"date": "2026-02-19", "close": 129.16, "volume": 653806.0}, {"date": "2026-02-20", "close": 126.51, "volume": 510902.0}, {"date": "2026-02-23", "close": 115.3, "volume": 517235.0}, {"date": "2026-02-24", "close": 108.15, "volume": 783400.0}, {"date": "2026-02-25", "close": 116.23, "volume": 601935.0}, {"date": "2026-02-26", "close": 127.6, "volume": 795477.0}, {"date": "2026-02-27", "close": 130.0, "volume": 967610.0}, {"date": "2026-03-02", "close": 125.62, "volume": 363861.0}, {"date": "2026-03-03", "close": 114.28, "volume": 669920.0}, {"date": "2026-03-04", "close": 116.19, "volume": 626014.0}, {"date": "2026-03-05", "close": 121.49, "volume": 497421.0}, {"date": "2026-03-06", "close": 132.7, "volume": 642461.0}, {"date": "2026-03-09", "close": 131.5, "volume": 928880.0}, {"date": "2026-03-10", "close": 139.69, "volume": 890799.0}, {"date": "2026-03-11", "close": 136.79, "volume": 414731.0}, {"date": "2026-03-12", "close": 133.55, "volume": 546102.0}, {"date": "2026-03-13", "close": 133.0, "volume": 413891.0}, {"date": "2026-03-16", "close": 131.65, "volume": 400518.0}, {"date": "2026-03-17", "close": 128.11, "volume": 546895.0}, {"date": "2026-03-18", "close": 125.31, "volume": 365125.0}, {"date": "2026-03-19", "close": 122.62, "volume": 371831.0}, {"date": "2026-03-20", "close": 120.06, "volume": 1030188.0}, {"date": "2026-03-23", "close": 121.91, "volume": 238239.0}, {"date": "2026-03-24", "close": 119.53, "volume": 402388.0}, {"date": "2026-03-25", "close": 120.79, "volume": 276573.0}, {"date": "2026-03-26", "close": 119.5, "volume": 356123.0}, {"date": "2026-03-27", "close": 117.7, "volume": 384653.0}, {"date": "2026-03-30", "close": 114.6, "volume": 330379.0}, {"date": "2026-03-31", "close": 116.9, "volume": 495027.0}, {"date": "2026-04-01", "close": 123.97, "volume": 362088.0}, {"date": "2026-04-02", "close": 118.84, "volume": 386186.0}, {"date": "2026-04-07", "close": 121.98, "volume": 279282.0}, {"date": "2026-04-08", "close": 132.08, "volume": 368293.0}, {"date": "2026-04-09", "close": 127.38, "volume": 435994.0}, {"date": "2026-04-10", "close": 126.92, "volume": 293376.0}, {"date": "2026-04-13", "close": 132.38, "volume": 417230.0}, {"date": "2026-04-14", "close": 132.02, "volume": 459873.0}, {"date": "2026-04-15", "close": 137.42, "volume": 353057.0}, {"date": "2026-04-16", "close": 148.88, "volume": 644915.0}, {"date": "2026-04-17", "close": 148.74, "volume": 395273.0}, {"date": "2026-04-20", "close": 144.8, "volume": 320063.0}, {"date": "2026-04-21", "close": 142.23, "volume": 224552.0}, {"date": "2026-04-22", "close": 140.58, "volume": 198371.0}, {"date": "2026-04-23", "close": 141.63, "volume": 188351.0}, {"date": "2026-04-24", "close": 138.34, "volume": 264703.0}, {"date": "2026-04-27", "close": 138.12, "volume": 214853.0}, {"date": "2026-04-28", "close": 136.0, "volume": 170642.0}, {"date": "2026-04-29", "close": 134.84, "volume": 230535.0}, {"date": "2026-04-30", "close": 134.4, "volume": 391530.0}, {"date": "2026-05-01", "close": 136.16, "volume": 158066.0}, {"date": "2026-05-04", "close": 138.67, "volume": 277295.0}, {"date": "2026-05-05", "close": 136.28, "volume": 161394.0}, {"date": "2026-05-06", "close": 132.79, "volume": 324113.0}, {"date": "2026-05-07", "close": 129.92, "volume": 385028.0}, {"date": "2026-05-08", "close": 129.49, "volume": 157911.0}, {"date": "2026-05-11", "close": 129.6, "volume": 215191.0}, {"date": "2026-05-12", "close": 125.93, "volume": 287389.0}, {"date": "2026-05-13", "close": 125.5, "volume": 193229.0}, {"date": "2026-05-14", "close": 121.6, "volume": 428489.0}, {"date": "2026-05-15", "close": 122.11, "volume": 217174.0}, {"date": "2026-05-18", "close": 125.52, "volume": 307321.0}, {"date": "2026-05-19", "close": 130.26, "volume": 277197.0}, {"date": "2026-05-20", "close": 128.7, "volume": 177360.0}, {"date": "2026-05-21", "close": 128.46, "volume": 164908.0}, {"date": "2026-05-22", "close": 127.95, "volume": 150918.0}, {"date": "2026-05-25", "close": 127.1, "volume": 113330.0}, {"date": "2026-05-26", "close": 127.32, "volume": 149483.0}, {"date": "2026-05-27", "close": 130.6, "volume": 196653.0}, {"date": "2026-05-28", "close": 130.18, "volume": 254340.0}, {"date": "2026-05-29", "close": 132.26, "volume": 421830.0}, {"date": "2026-06-01", "close": 144.46, "volume": 342186.0}, {"date": "2026-06-02", "close": 160.08, "volume": 1045697.0}, {"date": "2026-06-03", "close": 159.63, "volume": 421689.0}, {"date": "2026-06-04", "close": 159.23, "volume": 454115.0}, {"date": "2026-06-05", "close": 165.64, "volume": 364051.0}, {"date": "2026-06-09", "close": 165.79, "volume": 341079.0}, {"date": "2026-06-10", "close": 161.58, "volume": 294696.0}, {"date": "2026-06-11", "close": 162.79, "volume": 294740.0}, {"date": "2026-06-12", "close": 164.0, "volume": 174469.0}, {"date": "2026-06-15", "close": 164.55, "volume": 286180.0}, {"date": "2026-06-16", "close": 164.11, "volume": 200131.0}, {"date": "2026-06-17", "close": 168.9, "volume": 242999.0}, {"date": "2026-06-18", "close": 167.61, "volume": 249488.0}, {"date": "2026-06-19", "close": 172.8, "volume": 1333236.0}, {"date": "2026-06-22", "close": 174.64, "volume": 436642.0}, {"date": "2026-06-23", "close": 172.93, "volume": 319163.0}, {"date": "2026-06-24", "close": 178.99, "volume": 660763.0}, {"date": "2026-06-25", "close": 185.39, "volume": 363486.0}, {"date": "2026-06-26", "close": 188.88, "volume": 500441.0}, {"date": "2026-06-29", "close": 197.45, "volume": 379355.0}, {"date": "2026-06-30", "close": 203.43, "volume": 509856.0}, {"date": "2026-07-01", "close": 202.87, "volume": 395579.0}, {"date": "2026-07-02", "close": 205.93, "volume": 305987.0}, {"date": "2026-07-03", "close": 209.65, "volume": 265580.0}, {"date": "2026-07-06", "close": 213.77, "volume": 170562.0}, {"date": "2026-07-07", "close": 210.74, "volume": 424439.0}, {"date": "2026-07-08", "close": 212.13, "volume": 350999.0}, {"date": "2026-07-09", "close": 210.42, "volume": 202409.0}, {"date": "2026-07-10", "close": 197.07, "volume": 403693.0}, {"date": "2026-07-13", "close": 198.98, "volume": 267252.0}, {"date": "2026-07-14", "close": 194.84, "volume": 277201.0}, {"date": "2026-07-15", "close": 192.62, "volume": 306320.0}, {"date": "2026-07-16", "close": 193.81, "volume": 202457.0}, {"date": "2026-07-17", "close": 187.11, "volume": 165057.0}, {"date": "2026-07-20", "close": 185.66, "volume": 161446.0}, {"date": "2026-07-21", "close": 180.04, "volume": 334604.0}, {"date": "2026-07-22", "close": 173.45, "volume": 312566.0}, {"date": "2026-07-23", "close": 162.13, "volume": 400886.0}, {"date": "2026-07-24", "close": 159.82, "volume": 330115.0}, {"date": "2026-07-27", "close": 162.24, "volume": 232077.0}, {"date": "2026-07-28", "close": 163.14, "volume": 207482.0}, {"date": "2026-07-29", "close": 163.94, "volume": 235260.0}, {"date": "2026-07-30", "close": 160.7, "volume": 148583.0}, {"date": "2026-07-31", "close": 162.21, "volume": 226654.0}, {"date": "2026-08-03", "close": 164.69, "volume": 131293.0}, {"date": "2026-08-04", "close": 172.82, "volume": 330257.0}, {"date": "2026-08-05", "close": 180.14, "volume": 254846.0}, {"date": "2026-08-06", "close": 177.99, "volume": 174309.0}, {"date": "2026-08-07", "close": 176.08, "volume": 257657.0}, {"date": "2026-08-10", "close": 176.61, "volume": 155141.0}, {"date": "2026-08-11", "close": 182.33, "volume": 215453.0}, {"date": "2026-08-12", "close": 181.67, "volume": 213933.0}, {"date": "2026-08-13", "close": 183.71, "volume": 232332.0}, {"date": "2026-08-14", "close": 178.86, "volume": 201535.0}, {"date": "2026-08-17", "close": 175.86, "volume": 260376.0}, {"date": "2026-08-18", "close": 196.75, "volume": 628889.0}, {"date": "2026-08-19", "close": 198.85, "volume": 457076.0}, {"date": "2026-08-20", "close": 206.01, "volume": 425233.0}, {"date": "2026-08-21", "close": 191.6, "volume": 318754.0}, {"date": "2026-08-24", "close": 193.43, "volume": 256052.0}, {"date": "2026-08-25", "close": 190.6, "volume": 208178.0}, {"date": "2026-08-26", "close": 184.6, "volume": 199364.0}, {"date": "2026-08-27", "close": 179.24, "volume": 361096.0}, {"date": "2026-08-28", "close": 181.48, "volume": 223412.0}, {"date": "2026-08-31", "close": 179.39, "volume": 252383.0}, {"date": "2026-09-01", "close": 176.42, "volume": 175444.0}, {"date": "2026-09-02", "close": 172.42, "volume": 246843.0}, {"date": "2026-09-03", "close": 172.7, "volume": 212138.0}, {"date": "2026-09-04", "close": 173.95, "volume": 249448.0}, {"date": "2026-09-07", "close": 168.61, "volume": 106580.0}, {"date": "2026-09-08", "close": 169.59, "volume": 129927.0}, {"date": "2026-09-09", "close": 166.51, "volume": 187831.0}, {"date": "2026-09-10", "close": 166.87, "volume": 193944.0}, {"date": "2026-09-11", "close": 164.35, "volume": 179285.0}, {"date": "2026-09-14", "close": 165.4, "volume": 174585.0}, {"date": "2026-09-15", "close": 165.45, "volume": 187885.0}, {"date": "2026-09-16", "close": 165.31, "volume": 128434.0}, {"date": "2026-09-17", "close": 169.22, "volume": 183211.0}, {"date": "2026-09-18", "close": 169.57, "volume": 267429.0}], "refreshing": true}