{"ticker": "TCS", "overview": {"name": "TECSYS Inc.", "country": "Canada"}, "description": "TECSYS Inc. trades as TCS on the TSX and is registered in Canada. Privy Trades holds 7 insider filings for the company. The most recent filing on record is dated 26 September 2017.", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TCS", "has_prices": true, "as_of": "2026-08-07", "last": 32.9, "prev_close": 33.99, "change": -1.0900000000000034, "change_pct": -0.03206825536922634, "session_volume": 3604.0, "vwap_5": 33.28472106619105, "vwap_20": 33.98979173895152, "vwap_60": 34.702566273954844, "vwap_250": 31.907558544220382, "high_52w": 38.0, "low_52w": 23.15, "avg_volume_20": 6196.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-a329be05522749eda7db605f7939adfb-11", "src": "CONGRESS", "ticker": "TCS", "cik": "", "company": "The Container Store Group, Inc.", "company_raw": "The Container Store Group, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads TCS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a329be05-5227-49ed-a7db-605f7939adfb/", "trade_date": "2017-09-26", "timestamp": "2017-09-26", "mins": 4787444}, {"id": "SENATE-a329be05522749eda7db605f7939adfb-14", "src": "CONGRESS", "ticker": "TCS", "cik": "", "company": "The Container Store Group, Inc.", "company_raw": "The Container Store Group, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads TCS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a329be05-5227-49ed-a7db-605f7939adfb/", "trade_date": "2017-09-26", "timestamp": "2017-09-26", "mins": 4787444}, {"id": "SENATE-4cdd93bedfaf465a820f616ae1f0f6b0-25", "src": "CONGRESS", "ticker": "TCS", "cik": "", "company": "The Container Store Group, Inc.", "company_raw": "The Container Store Group, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads TCS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4cdd93be-dfaf-465a-820f-616ae1f0f6b0/", "trade_date": "2017-09-26", "timestamp": "2017-09-26", "mins": 4787444}, {"id": "SENATE-8e2a3cb52511492182eebf81d7c8ea6b-11", "src": "CONGRESS", "ticker": "TCS", "cik": "", "company": "The Container Store Group, Inc.", "company_raw": "The Container Store Group, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads TCS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8e2a3cb5-2511-4921-82ee-bf81d7c8ea6b/", "trade_date": "2017-09-26", "timestamp": "2017-09-26", "mins": 4787444}, {"id": "SENATE-8e2a3cb52511492182eebf81d7c8ea6b-14", "src": "CONGRESS", "ticker": "TCS", "cik": "", "company": "The Container Store Group, Inc.", "company_raw": "The Container Store Group, Inc.", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads TCS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8e2a3cb5-2511-4921-82ee-bf81d7c8ea6b/", "trade_date": "2017-09-26", "timestamp": "2017-09-26", "mins": 4787444}, {"id": "SENATE-591ce7b1e7104f58842af226650f6ab6-4", "src": "CONGRESS", "ticker": "TCS", "cik": "", "company": "The Container Store Group, Inc.", "company_raw": "The Container Store Group, Inc. (NYSE)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts offloads TCS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/591ce7b1-e710-4f58-842a-f226650f6ab6/", "trade_date": "2015-01-16", "timestamp": "2015-01-16", "mins": 6204404}, {"id": "SENATE-591ce7b1e7104f58842af226650f6ab6-6", "src": "CONGRESS", "ticker": "TCS", "cik": "", "company": "The Container Store Group, Inc.", "company_raw": "The Container Store Group, Inc. (NYSE)", "who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Pat Roberts buys TCS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/591ce7b1-e710-4f58-842a-f226650f6ab6/", "trade_date": "2015-01-02", "timestamp": "2015-01-02", "mins": 6224564}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Sen. Pat Roberts", "who_key": "Sen. Pat Roberts", "role": "Roberts, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 6006.0, "net": -5005.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-09-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a329be05-5227-49ed-a7db-605f7939adfb/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-09-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a329be05-5227-49ed-a7db-605f7939adfb/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-09-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4cdd93be-dfaf-465a-820f-616ae1f0f6b0/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-09-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8e2a3cb5-2511-4921-82ee-bf81d7c8ea6b/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-09-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8e2a3cb5-2511-4921-82ee-bf81d7c8ea6b/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-01-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/591ce7b1-e710-4f58-842a-f226650f6ab6/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-01-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/591ce7b1-e710-4f58-842a-f226650f6ab6/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-09-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a329be05-5227-49ed-a7db-605f7939adfb/"}}], "activity": [], "announcements": [], "performance": {"ticker": "TCS", "has_prices": true, "summary": {"n": 1, "avg": 3.1125, "win_rate": 1.0, "best": 3.1125, "worst": 3.1125, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-01-02", "score": 0.0, "ref_price": 8.0, "return": 3.1125}]}, "price_series": [{"date": "1998-07-27", "close": 6.7, "volume": 24900.0}, {"date": "1998-07-28", "close": 6.65, "volume": 1300.0}, {"date": "1998-07-29", "close": 6.5, "volume": 9500.0}, {"date": "1998-07-30", "close": 6.45, "volume": 10100.0}, {"date": "1998-07-31", "close": 6.5, "volume": 600.0}, {"date": "1998-08-04", "close": 6.0, "volume": 7700.0}, {"date": "1998-08-05", "close": 5.95, "volume": 500.0}, {"date": "1998-08-06", "close": 5.85, "volume": 4500.0}, {"date": "1998-08-07", "close": 5.7, "volume": 16200.0}, {"date": "1998-08-10", "close": 5.6, "volume": 1200.0}, {"date": "1998-08-12", "close": 5.3, "volume": 1000.0}, {"date": "1998-08-13", "close": 4.75, "volume": 9800.0}, {"date": "1998-08-14", "close": 4.6, "volume": 2700.0}, {"date": "1998-08-17", "close": 4.4, "volume": 2600.0}, {"date": "1998-08-18", "close": 4.45, "volume": 4200.0}, {"date": "1998-08-19", "close": 4.65, "volume": 1600.0}, {"date": "1998-08-20", "close": 4.55, "volume": 7400.0}, {"date": "1998-08-21", "close": 4.55, "volume": 3500.0}, {"date": "1998-08-24", "close": 4.5, "volume": 1200.0}, {"date": "1998-08-25", "close": 4.4, "volume": 1900.0}, {"date": "1998-08-26", "close": 4.15, "volume": 5700.0}, {"date": "1998-08-27", "close": 4.15, "volume": 4000.0}, {"date": "1998-08-28", "close": 4.0, "volume": 2500.0}, {"date": "1998-08-31", "close": 3.6, "volume": 3000.0}, {"date": "1998-09-01", "close": 3.25, "volume": 3000.0}, {"date": "1998-09-02", "close": 3.1, "volume": 4900.0}, {"date": "1998-09-03", "close": 2.4, "volume": 10300.0}, {"date": "1998-09-04", "close": 2.7, "volume": 6300.0}, {"date": "1998-09-08", "close": 3.15, "volume": 24100.0}, {"date": "1998-09-09", "close": 3.05, "volume": 11800.0}, {"date": "1998-09-10", "close": 2.75, "volume": 32500.0}, {"date": "1998-09-11", "close": 3.0, "volume": 23400.0}, {"date": "1998-09-14", "close": 3.0, "volume": 10300.0}, {"date": "1998-09-15", "close": 2.9, "volume": 3500.0}, {"date": "1998-09-16", "close": 3.09, "volume": 4700.0}, {"date": "1998-09-17", "close": 3.1, "volume": 5300.0}, {"date": "1998-09-18", "close": 3.15, "volume": 14100.0}, {"date": "1998-09-21", "close": 3.25, "volume": 8300.0}, {"date": "1998-09-23", "close": 3.15, "volume": 7000.0}, {"date": "1998-09-25", "close": 3.25, "volume": 1300.0}, {"date": "1998-09-28", "close": 3.05, "volume": 3400.0}, {"date": "1998-09-29", "close": 3.06, "volume": 1400.0}, {"date": "1998-09-30", "close": 3.05, "volume": 7500.0}, {"date": "1998-10-01", "close": 3.0, "volume": 3200.0}, {"date": "1998-10-02", "close": 2.9, "volume": 2000.0}, {"date": "1998-10-05", "close": 3.0, "volume": 1300.0}, {"date": "1998-10-06", "close": 3.0, "volume": 5200.0}, {"date": "1998-10-07", "close": 3.0, "volume": 10000.0}, {"date": "1998-10-08", "close": 3.0, "volume": 200.0}, {"date": "1998-10-09", "close": 2.95, "volume": 1300.0}, {"date": "1998-10-13", "close": 2.95, "volume": 1500.0}, {"date": "1998-10-14", "close": 2.75, "volume": 4000.0}, {"date": "1998-10-15", "close": 2.75, "volume": 600.0}, {"date": "1998-10-16", "close": 2.7, "volume": 1300.0}, {"date": "1998-10-19", "close": 3.0, "volume": 5100.0}, {"date": "1998-10-20", "close": 2.9, "volume": 12300.0}, {"date": "1998-10-21", "close": 3.0, "volume": 2900.0}, {"date": "1998-10-22", "close": 3.0, "volume": 13800.0}, {"date": "1998-10-23", "close": 3.0, "volume": 8400.0}, {"date": "1998-10-26", "close": 3.05, "volume": 400.0}, {"date": "1998-10-27", "close": 3.08, "volume": 1000.0}, {"date": "1998-10-28", "close": 3.0, "volume": 1000.0}, {"date": "1998-10-29", "close": 3.1, "volume": 500.0}, {"date": "1998-10-30", "close": 3.0, "volume": 2200.0}, {"date": "1998-11-02", "close": 3.0, "volume": 100.0}, {"date": "1998-11-03", "close": 3.0, "volume": 2000.0}, {"date": "1998-11-04", "close": 3.0, "volume": 2000.0}, {"date": "1998-11-06", "close": 3.2, "volume": 1100.0}, {"date": "1998-11-09", "close": 3.0, "volume": 2700.0}, {"date": "1998-11-10", "close": 2.9, "volume": 4900.0}, {"date": "1998-11-11", "close": 2.85, "volume": 18100.0}, {"date": "1998-11-12", "close": 2.85, "volume": 1400.0}, {"date": "1998-11-13", "close": 2.85, "volume": 100.0}, {"date": "1998-11-17", "close": 2.75, "volume": 300.0}, {"date": "1998-11-18", "close": 2.7, "volume": 3500.0}, {"date": "1998-11-19", "close": 2.7, "volume": 2500.0}, {"date": "1998-11-20", "close": 2.7, "volume": 1000.0}, {"date": "1998-11-24", "close": 2.6, "volume": 13900.0}, {"date": "1998-11-27", "close": 2.6, "volume": 3200.0}, {"date": "1998-11-30", "close": 2.61, "volume": 1200.0}, {"date": "1998-12-01", "close": 2.6, "volume": 2100.0}, {"date": "1998-12-02", "close": 2.4, "volume": 3900.0}, {"date": "1998-12-03", "close": 2.55, "volume": 4900.0}, {"date": "1998-12-04", "close": 2.5, "volume": 1600.0}, {"date": "1998-12-09", "close": 2.5, "volume": 100.0}, {"date": "1998-12-10", "close": 2.4, "volume": 500.0}, {"date": "1998-12-11", "close": 2.4, "volume": 2500.0}, {"date": "1998-12-14", "close": 2.35, "volume": 3000.0}, {"date": "1998-12-15", "close": 2.3, "volume": 2900.0}, {"date": "1998-12-17", "close": 2.26, "volume": 3200.0}, {"date": "1998-12-18", "close": 2.3, "volume": 133500.0}, {"date": "1998-12-21", "close": 2.6, "volume": 2400.0}, {"date": "1998-12-22", "close": 2.5, "volume": 15300.0}, {"date": "1998-12-23", "close": 2.55, "volume": 28500.0}, {"date": "1998-12-24", "close": 3.0, "volume": 20100.0}, {"date": "1998-12-29", "close": 3.15, "volume": 2000.0}, {"date": "1998-12-30", "close": 3.0, "volume": 17600.0}, {"date": "1998-12-31", "close": 3.2, "volume": 2600.0}, {"date": "1999-01-04", "close": 3.1, "volume": 400.0}, {"date": "1999-01-05", "close": 3.99, "volume": 118000.0}, {"date": "1999-01-06", "close": 4.5, "volume": 43300.0}, {"date": "1999-01-07", "close": 4.15, "volume": 15800.0}, {"date": "1999-01-08", "close": 4.05, "volume": 5500.0}, {"date": "1999-01-11", "close": 3.7, "volume": 20500.0}, {"date": "1999-01-12", "close": 3.95, "volume": 12000.0}, {"date": "1999-01-13", "close": 3.65, "volume": 2700.0}, {"date": "1999-01-14", "close": 4.1, "volume": 16000.0}, {"date": "1999-01-15", "close": 4.1, "volume": 400.0}, {"date": "1999-01-18", "close": 4.0, "volume": 10000.0}, {"date": "1999-01-19", "close": 3.8, "volume": 1400.0}, {"date": "1999-01-20", "close": 3.95, "volume": 1200.0}, {"date": "1999-01-21", "close": 4.05, "volume": 4400.0}, {"date": "1999-01-22", "close": 4.1, "volume": 1600.0}, {"date": "1999-01-25", "close": 3.98, "volume": 2200.0}, {"date": "1999-01-26", "close": 3.8, "volume": 3000.0}, {"date": "1999-01-27", "close": 3.9, "volume": 12000.0}, {"date": "1999-01-28", "close": 3.95, "volume": 5600.0}, {"date": "1999-01-29", "close": 4.2, "volume": 89000.0}, {"date": "1999-02-01", "close": 4.5, "volume": 1000.0}, {"date": "1999-02-02", "close": 4.7, "volume": 15400.0}, {"date": "1999-02-03", "close": 4.7, "volume": 7400.0}, {"date": "1999-02-04", "close": 4.7, "volume": 2200.0}, {"date": "1999-02-05", "close": 4.5, "volume": 1200.0}, {"date": "1999-02-08", "close": 4.4, "volume": 11600.0}, {"date": "1999-02-09", "close": 4.4, "volume": 3400.0}, {"date": "1999-02-10", "close": 4.1, "volume": 800.0}, {"date": "1999-02-11", "close": 4.1, "volume": 1100.0}, {"date": "1999-02-12", "close": 4.15, "volume": 4700.0}, {"date": "1999-02-16", "close": 4.1, "volume": 1000.0}, {"date": "1999-02-17", "close": 4.1, "volume": 4100.0}, {"date": "1999-02-22", "close": 4.2, "volume": 5100.0}, {"date": "1999-02-23", "close": 4.35, "volume": 2300.0}, {"date": "1999-02-24", "close": 4.5, "volume": 1400.0}, {"date": "1999-02-25", "close": 4.5, "volume": 6100.0}, {"date": "1999-02-26", "close": 4.35, "volume": 4700.0}, {"date": "1999-03-01", "close": 4.35, "volume": 4300.0}, {"date": "1999-03-02", "close": 4.55, "volume": 2100.0}, {"date": "1999-03-03", "close": 4.3, "volume": 1400.0}, {"date": "1999-03-04", "close": 4.25, "volume": 3200.0}, {"date": "1999-03-05", "close": 4.25, "volume": 3600.0}, {"date": "1999-03-10", "close": 4.0, "volume": 3100.0}, {"date": "1999-03-16", "close": 4.1, "volume": 200.0}, {"date": "1999-03-17", "close": 4.1, "volume": 100.0}, {"date": "1999-03-18", "close": 4.1, "volume": 500.0}, {"date": "1999-03-19", "close": 4.15, "volume": 3300.0}, {"date": "1999-03-22", "close": 4.1, "volume": 5200.0}, {"date": "1999-03-23", "close": 4.0, "volume": 1900.0}, {"date": "1999-03-24", "close": 4.0, "volume": 2000.0}, {"date": "1999-03-25", "close": 4.0, "volume": 38600.0}, {"date": "1999-03-26", "close": 4.0, "volume": 2100.0}, {"date": "1999-03-29", "close": 4.0, "volume": 100.0}, {"date": "1999-03-31", "close": 4.0, "volume": 1900.0}, {"date": "1999-04-01", "close": 3.55, "volume": 400.0}, {"date": "1999-04-05", "close": 4.0, "volume": 1500.0}, {"date": "1999-04-06", "close": 4.0, "volume": 2800.0}, {"date": "1999-04-07", "close": 3.8, "volume": 7900.0}, {"date": "1999-04-08", "close": 3.9, "volume": 3800.0}, {"date": "1999-04-09", "close": 4.0, "volume": 4200.0}, {"date": "1999-04-12", "close": 4.18, "volume": 8400.0}, {"date": "1999-04-13", "close": 4.6, "volume": 10200.0}, {"date": "1999-04-14", "close": 5.75, "volume": 28600.0}, {"date": "1999-04-15", "close": 5.5, "volume": 6600.0}, {"date": "1999-04-16", "close": 4.8, "volume": 3300.0}, {"date": "1999-04-19", "close": 4.65, "volume": 600.0}, {"date": "1999-04-20", "close": 4.7, "volume": 4800.0}, {"date": "1999-04-21", "close": 4.65, "volume": 2000.0}, {"date": "1999-04-22", "close": 4.65, "volume": 2000.0}, {"date": "1999-04-26", "close": 4.8, "volume": 2000.0}, {"date": "1999-04-27", "close": 4.75, "volume": 2400.0}, {"date": "1999-04-28", "close": 5.0, "volume": 1000.0}, {"date": "1999-04-29", "close": 5.0, "volume": 25200.0}, {"date": "1999-04-30", "close": 5.0, "volume": 5300.0}, {"date": "1999-05-03", "close": 4.9, "volume": 1100.0}, {"date": "1999-05-04", "close": 4.75, "volume": 4300.0}, {"date": "1999-05-05", "close": 4.7, "volume": 10100.0}, {"date": "1999-05-06", "close": 4.8, "volume": 14500.0}, {"date": "1999-05-07", "close": 4.6, "volume": 1300.0}, {"date": "1999-05-10", "close": 4.55, "volume": 2100.0}, {"date": "1999-05-11", "close": 4.4, "volume": 700.0}, {"date": "1999-05-13", "close": 4.25, "volume": 100.0}, {"date": "1999-05-14", "close": 4.55, "volume": 3000.0}, {"date": "1999-05-17", "close": 4.75, "volume": 10400.0}, {"date": "1999-05-18", "close": 5.2, "volume": 2700.0}, {"date": "1999-05-19", "close": 5.45, "volume": 11700.0}, {"date": "1999-05-20", "close": 5.4, "volume": 7000.0}, {"date": "1999-05-21", "close": 5.8, "volume": 8000.0}, {"date": "1999-05-25", "close": 6.0, "volume": 5100.0}, {"date": "1999-05-26", "close": 5.8, "volume": 7300.0}, {"date": "1999-05-27", "close": 5.6, "volume": 2100.0}, {"date": "1999-05-28", "close": 5.75, "volume": 900.0}, {"date": "1999-06-03", "close": 5.55, "volume": 500.0}, {"date": "1999-06-04", "close": 5.5, "volume": 500.0}, {"date": "1999-06-07", "close": 5.3, "volume": 3500.0}, {"date": "1999-06-09", "close": 5.35, "volume": 100.0}, {"date": "1999-06-10", "close": 5.25, "volume": 1000.0}, {"date": "1999-06-11", "close": 5.25, "volume": 200.0}, {"date": "1999-06-14", "close": 5.3, "volume": 2400.0}, {"date": "1999-06-15", "close": 5.3, "volume": 2800.0}, {"date": "1999-06-17", "close": 5.1, "volume": 2900.0}, {"date": "1999-06-18", "close": 5.5, "volume": 2300.0}, {"date": "1999-06-22", "close": 5.15, "volume": 200.0}, {"date": "1999-06-23", "close": 5.6, "volume": 3200.0}, {"date": "1999-06-24", "close": 5.6, "volume": 500.0}, {"date": "1999-06-25", "close": 5.6, "volume": 300.0}, {"date": "1999-06-28", "close": 5.5, "volume": 1400.0}, {"date": "1999-06-29", "close": 5.45, "volume": 2100.0}, {"date": "1999-07-05", "close": 5.6, "volume": 2200.0}, {"date": "1999-07-06", "close": 5.6, "volume": 5600.0}, {"date": "1999-07-07", "close": 5.65, "volume": 800.0}, {"date": "1999-07-08", "close": 5.6, "volume": 600.0}, {"date": "1999-07-09", "close": 5.6, "volume": 600.0}, {"date": "1999-07-13", "close": 5.5, "volume": 500.0}, {"date": "1999-07-15", "close": 5.25, "volume": 47600.0}, {"date": "1999-07-16", "close": 5.45, "volume": 12500.0}, {"date": "1999-07-19", "close": 5.45, "volume": 300.0}, {"date": "1999-07-20", "close": 5.5, "volume": 2600.0}, {"date": "1999-07-21", "close": 5.25, "volume": 1400.0}, {"date": "1999-07-27", "close": 5.05, "volume": 5500.0}, {"date": "1999-07-29", "close": 5.0, "volume": 4400.0}, {"date": "1999-08-04", "close": 4.75, "volume": 100.0}, {"date": "1999-08-05", "close": 4.75, "volume": 400.0}, {"date": "1999-08-06", "close": 4.75, "volume": 2000.0}, {"date": "1999-08-09", "close": 4.55, "volume": 3000.0}, {"date": "1999-08-10", "close": 4.4, "volume": 5000.0}, {"date": "1999-08-11", "close": 4.3, "volume": 6400.0}, {"date": "1999-08-12", "close": 4.45, "volume": 2000.0}, {"date": "1999-08-13", "close": 4.3, "volume": 700.0}, {"date": "1999-08-16", "close": 4.15, "volume": 1700.0}, {"date": "1999-08-17", "close": 4.4, "volume": 5800.0}, {"date": "1999-08-18", "close": 4.4, "volume": 2500.0}, {"date": "1999-08-20", "close": 4.2, "volume": 2400.0}, {"date": "1999-08-23", "close": 4.4, "volume": 6800.0}, {"date": "1999-08-24", "close": 4.7, "volume": 5500.0}, {"date": "1999-08-25", "close": 4.75, "volume": 3200.0}, {"date": "1999-08-26", "close": 4.85, "volume": 4100.0}, {"date": "1999-08-27", "close": 4.85, "volume": 600.0}, {"date": "1999-08-30", "close": 4.85, "volume": 1500.0}, {"date": "1999-08-31", "close": 4.8, "volume": 500.0}, {"date": "1999-09-02", "close": 4.7, "volume": 2300.0}, {"date": "1999-09-03", "close": 4.65, "volume": 1000.0}, {"date": "1999-09-07", "close": 4.65, "volume": 1200.0}, {"date": "1999-09-08", "close": 5.25, "volume": 700.0}, {"date": "1999-09-09", "close": 5.35, "volume": 3000.0}, {"date": "1999-09-10", "close": 5.5, "volume": 5200.0}, {"date": "1999-09-13", "close": 5.75, "volume": 4700.0}, {"date": "1999-09-14", "close": 5.6, "volume": 2400.0}, {"date": "1999-09-15", "close": 5.75, "volume": 500.0}, {"date": "1999-09-16", "close": 5.7, "volume": 3100.0}, {"date": "1999-09-21", "close": 5.5, "volume": 4000.0}, {"date": "1999-09-22", "close": 5.15, "volume": 6700.0}, {"date": "1999-09-23", "close": 5.1, "volume": 300.0}, {"date": "1999-09-24", "close": 5.0, "volume": 2500.0}, {"date": "1999-09-27", "close": 5.1, "volume": 24200.0}, {"date": "1999-09-28", "close": 5.15, "volume": 700.0}, {"date": "1999-09-29", "close": 5.2, "volume": 10400.0}, {"date": "1999-09-30", "close": 5.3, "volume": 500.0}, {"date": "1999-10-01", "close": 5.4, "volume": 400.0}, {"date": "1999-10-04", "close": 5.0, "volume": 24000.0}, {"date": "1999-10-05", "close": 5.2, "volume": 10600.0}, {"date": "1999-10-06", "close": 5.2, "volume": 1600.0}, {"date": "1999-10-07", "close": 5.0, "volume": 5800.0}, {"date": "1999-10-08", "close": 5.2, "volume": 2900.0}, {"date": "1999-10-12", "close": 5.1, "volume": 400.0}, {"date": "1999-10-13", "close": 5.2, "volume": 100.0}, {"date": "1999-10-14", "close": 5.35, "volume": 900.0}, {"date": "1999-10-18", "close": 5.15, "volume": 1700.0}, {"date": "1999-10-19", "close": 5.1, "volume": 2000.0}, {"date": "1999-10-20", "close": 5.25, "volume": 1500.0}, {"date": "1999-10-21", "close": 5.15, "volume": 600.0}, {"date": "1999-10-22", "close": 5.0, "volume": 9700.0}, {"date": "1999-10-25", "close": 5.25, "volume": 500.0}, {"date": "1999-10-27", "close": 5.3, "volume": 1900.0}, {"date": "1999-10-28", "close": 5.3, "volume": 2000.0}, {"date": "1999-10-29", "close": 5.2, "volume": 900.0}, {"date": "1999-11-01", "close": 5.1, "volume": 600.0}, {"date": "1999-11-02", "close": 5.0, "volume": 1500.0}, {"date": "1999-11-03", "close": 5.05, "volume": 3600.0}, {"date": "1999-11-04", "close": 5.0, "volume": 7000.0}, {"date": "1999-11-05", "close": 5.0, "volume": 3300.0}, {"date": "1999-11-08", "close": 5.0, "volume": 5400.0}, {"date": "1999-11-09", "close": 5.0, "volume": 4700.0}, {"date": "1999-11-11", "close": 5.3, "volume": 1700.0}, {"date": "1999-11-16", "close": 5.15, "volume": 1000.0}, {"date": "1999-11-17", "close": 5.0, "volume": 3000.0}, {"date": "1999-11-18", "close": 4.85, "volume": 1100.0}, {"date": "1999-11-19", "close": 5.1, "volume": 500.0}, {"date": "1999-11-22", "close": 5.25, "volume": 7300.0}, {"date": "1999-11-23", "close": 5.0, "volume": 24700.0}, {"date": "1999-11-24", "close": 5.2, "volume": 1100.0}, {"date": "1999-11-26", "close": 5.1, "volume": 1100.0}, {"date": "1999-11-29", "close": 5.2, "volume": 2000.0}, {"date": "1999-11-30", "close": 5.1, "volume": 2100.0}, {"date": "1999-12-01", "close": 5.05, "volume": 500.0}, {"date": "1999-12-02", "close": 5.2, "volume": 5500.0}, {"date": "1999-12-03", "close": 5.3, "volume": 31300.0}, {"date": "1999-12-06", "close": 5.2, "volume": 10000.0}, {"date": "1999-12-07", "close": 5.2, "volume": 31800.0}, {"date": "1999-12-08", "close": 5.3, "volume": 11100.0}, {"date": "1999-12-09", "close": 5.7, "volume": 21200.0}, {"date": "1999-12-10", "close": 10.2, "volume": 119500.0}, {"date": "1999-12-13", "close": 6.6, "volume": 145900.0}, {"date": "1999-12-14", "close": 6.5, "volume": 60900.0}, {"date": "1999-12-15", "close": 5.9, "volume": 34500.0}, {"date": "1999-12-16", "close": 6.0, "volume": 26400.0}, {"date": "1999-12-17", "close": 7.25, "volume": 192500.0}, {"date": "1999-12-20", "close": 7.5, "volume": 121200.0}, {"date": "1999-12-21", "close": 6.95, "volume": 30600.0}, {"date": "1999-12-22", "close": 6.25, "volume": 98700.0}, {"date": "1999-12-23", "close": 6.65, "volume": 94900.0}, {"date": "1999-12-29", "close": 7.5, "volume": 57200.0}, {"date": "1999-12-30", "close": 7.45, "volume": 28800.0}, {"date": "1999-12-31", "close": 7.65, "volume": 9600.0}, {"date": "2000-01-04", "close": 8.0, "volume": 33500.0}, {"date": "2000-01-05", "close": 8.9, "volume": 65300.0}, {"date": "2000-01-06", "close": 8.7, "volume": 151400.0}, {"date": "2000-01-07", "close": 8.9, "volume": 52300.0}, {"date": "2000-01-10", "close": 9.75, "volume": 352700.0}, {"date": "2000-01-11", "close": 9.7, "volume": 49400.0}, {"date": "2000-01-12", "close": 10.35, "volume": 141800.0}, {"date": "2000-01-13", "close": 14.2, "volume": 277500.0}, {"date": "2000-01-14", "close": 16.25, "volume": 387300.0}, {"date": "2000-01-17", "close": 14.85, "volume": 153300.0}, {"date": "2000-01-18", "close": 13.25, "volume": 165300.0}, {"date": "2000-01-19", "close": 13.75, "volume": 98800.0}, {"date": "2000-01-20", "close": 13.9, "volume": 152300.0}, {"date": "2000-01-21", "close": 13.65, "volume": 97700.0}, {"date": "2000-01-24", "close": 12.95, "volume": 86400.0}, {"date": "2000-01-25", "close": 13.15, "volume": 68600.0}, {"date": "2000-01-26", "close": 13.6, "volume": 68100.0}, {"date": "2000-01-27", "close": 13.25, "volume": 89100.0}, {"date": "2000-01-28", "close": 12.8, "volume": 56100.0}, {"date": "2000-01-31", "close": 12.65, "volume": 19000.0}, {"date": "2000-02-01", "close": 14.0, "volume": 235600.0}, {"date": "2000-02-02", "close": 14.0, "volume": 145600.0}, {"date": "2000-02-03", "close": 14.0, "volume": 171600.0}, {"date": "2000-02-04", "close": 14.1, "volume": 72600.0}, {"date": "2000-02-07", "close": 15.2, "volume": 210200.0}, {"date": "2000-02-08", "close": 17.0, "volume": 526100.0}, {"date": "2000-02-09", "close": 16.8, "volume": 216400.0}, {"date": "2000-02-10", "close": 16.0, "volume": 89600.0}, {"date": "2000-02-11", "close": 17.5, "volume": 107800.0}, {"date": "2000-02-14", "close": 23.15, "volume": 342000.0}, {"date": "2000-02-15", "close": 25.0, "volume": 572800.0}, {"date": "2000-02-16", "close": 25.2, "volume": 190900.0}, {"date": "2000-02-17", "close": 29.75, "volume": 216500.0}, {"date": "2000-02-18", "close": 29.5, "volume": 123800.0}, {"date": "2000-02-21", "close": 28.75, "volume": 76100.0}, {"date": "2000-02-22", "close": 28.0, "volume": 76800.0}, {"date": "2000-02-23", "close": 24.65, "volume": 269800.0}, {"date": "2000-02-24", "close": 26.15, "volume": 159500.0}, {"date": "2000-02-25", "close": 24.2, "volume": 74800.0}, {"date": "2000-02-28", "close": 23.4, "volume": 72100.0}, {"date": "2000-02-29", "close": 26.75, "volume": 314500.0}, {"date": "2000-03-01", "close": 29.25, "volume": 173200.0}, {"date": "2000-03-02", "close": 29.2, "volume": 182400.0}, {"date": "2000-03-03", "close": 29.0, "volume": 55200.0}, {"date": "2000-03-06", "close": 28.0, "volume": 50400.0}, {"date": "2000-03-07", "close": 30.8, "volume": 93600.0}, {"date": "2000-03-08", "close": 31.1, "volume": 223900.0}, {"date": "2000-03-09", "close": 35.85, "volume": 138300.0}, {"date": "2000-03-10", "close": 40.5, "volume": 141300.0}, {"date": "2000-03-13", "close": 48.25, "volume": 147200.0}, {"date": "2000-03-14", "close": 50.0, "volume": 416500.0}, {"date": "2000-03-15", "close": 41.0, "volume": 220100.0}, {"date": "2000-03-16", "close": 37.5, "volume": 110000.0}, {"date": "2000-03-17", "close": 38.6, "volume": 36100.0}, {"date": "2000-03-20", "close": 39.75, "volume": 253700.0}, {"date": "2000-03-21", "close": 38.1, "volume": 41800.0}, {"date": "2000-03-22", "close": 37.5, "volume": 75500.0}, {"date": "2000-03-23", "close": 38.0, "volume": 50300.0}, {"date": "2000-03-24", "close": 37.25, "volume": 14200.0}, {"date": "2000-03-27", "close": 37.45, "volume": 14900.0}, {"date": "2000-03-28", "close": 35.15, "volume": 31300.0}, {"date": "2000-03-29", "close": 29.0, "volume": 65400.0}, {"date": "2000-03-30", "close": 22.9, "volume": 129800.0}, {"date": "2000-03-31", "close": 26.75, "volume": 121000.0}, {"date": "2000-04-03", "close": 25.0, "volume": 33700.0}, {"date": "2000-04-04", "close": 23.0, "volume": 66800.0}, {"date": "2000-04-05", "close": 23.8, "volume": 129600.0}, {"date": "2000-04-06", "close": 24.5, "volume": 117400.0}, {"date": "2000-04-07", "close": 24.5, "volume": 77600.0}, {"date": "2000-04-10", "close": 20.8, "volume": 29400.0}, {"date": "2000-04-11", "close": 19.15, "volume": 320800.0}, {"date": "2000-04-12", "close": 18.0, "volume": 288300.0}, {"date": "2000-04-13", "close": 16.0, "volume": 201800.0}, {"date": "2000-04-14", "close": 13.25, "volume": 207400.0}, {"date": "2000-04-17", "close": 16.5, "volume": 145100.0}, {"date": "2000-04-18", "close": 18.0, "volume": 74500.0}, {"date": "2000-04-19", "close": 16.5, "volume": 47300.0}, {"date": "2000-04-20", "close": 16.6, "volume": 23500.0}, {"date": "2000-04-24", "close": 15.8, "volume": 12800.0}, {"date": "2000-04-25", "close": 16.85, "volume": 19200.0}, {"date": "2000-04-26", "close": 16.5, "volume": 32500.0}, {"date": "2000-04-27", "close": 17.25, "volume": 24200.0}, {"date": "2000-04-28", "close": 17.25, "volume": 37000.0}, {"date": "2000-05-01", "close": 18.0, "volume": 26200.0}, {"date": "2000-05-02", "close": 20.9, "volume": 51400.0}, {"date": "2000-05-03", "close": 19.9, "volume": 43000.0}, {"date": "2000-05-04", "close": 20.1, "volume": 16400.0}, {"date": "2000-05-05", "close": 19.8, "volume": 31300.0}, {"date": "2000-05-08", "close": 19.45, "volume": 2100.0}, {"date": "2000-05-09", "close": 18.0, "volume": 41000.0}, {"date": "2000-05-10", "close": 17.0, "volume": 12900.0}, {"date": "2000-05-11", "close": 16.0, "volume": 11000.0}, {"date": "2000-05-12", "close": 16.7, "volume": 14200.0}, {"date": "2000-05-15", "close": 14.9, "volume": 26100.0}, {"date": "2000-05-16", "close": 15.0, "volume": 29100.0}, {"date": "2000-05-17", "close": 14.25, "volume": 24400.0}, {"date": "2000-05-18", "close": 13.2, "volume": 95200.0}, {"date": "2000-05-19", "close": 13.1, "volume": 34900.0}, {"date": "2000-05-23", "close": 13.0, "volume": 53900.0}, {"date": "2000-05-24", "close": 11.5, "volume": 65100.0}, {"date": "2000-05-25", "close": 11.2, "volume": 33200.0}, {"date": "2000-05-26", "close": 10.25, "volume": 43900.0}, {"date": "2000-05-29", "close": 11.1, "volume": 15500.0}, {"date": "2000-05-30", "close": 11.4, "volume": 36100.0}, {"date": "2000-05-31", "close": 11.8, "volume": 152000.0}, {"date": "2000-06-01", "close": 12.15, "volume": 21100.0}, {"date": "2000-06-02", "close": 14.5, "volume": 36800.0}, {"date": "2000-06-05", "close": 14.05, "volume": 48300.0}, {"date": "2000-06-06", "close": 14.25, "volume": 99600.0}, {"date": "2000-06-07", "close": 14.5, "volume": 95800.0}, {"date": "2000-06-08", "close": 14.15, "volume": 16900.0}, {"date": "2000-06-09", "close": 14.6, "volume": 29400.0}, {"date": "2000-06-12", "close": 14.9, "volume": 19200.0}, {"date": "2000-06-13", "close": 15.9, "volume": 41500.0}, {"date": "2000-06-14", "close": 13.2, "volume": 153200.0}, {"date": "2000-06-15", "close": 13.4, "volume": 139700.0}, {"date": "2000-06-16", "close": 13.3, "volume": 6100.0}, {"date": "2000-06-19", "close": 13.1, "volume": 8300.0}, {"date": "2000-06-20", "close": 13.3, "volume": 106600.0}, {"date": "2000-06-21", "close": 13.15, "volume": 19400.0}, {"date": "2000-06-22", "close": 12.8, "volume": 22000.0}, {"date": "2000-06-23", "close": 13.35, "volume": 23300.0}, {"date": "2000-06-26", "close": 13.1, "volume": 5500.0}, {"date": "2000-06-27", "close": 12.9, "volume": 11800.0}, {"date": "2000-06-28", "close": 12.95, "volume": 9000.0}, {"date": "2000-06-29", "close": 13.05, "volume": 5400.0}, {"date": "2000-06-30", "close": 13.0, "volume": 8500.0}, {"date": "2000-07-04", "close": 13.2, "volume": 8100.0}, {"date": "2000-07-05", "close": 13.05, "volume": 55200.0}, {"date": "2000-07-06", "close": 13.15, "volume": 12900.0}, {"date": "2000-07-07", "close": 13.2, "volume": 4700.0}, {"date": "2000-07-10", "close": 13.4, "volume": 6500.0}, {"date": "2000-07-11", "close": 13.5, "volume": 9500.0}, {"date": "2000-07-12", "close": 13.55, "volume": 38900.0}, {"date": "2000-07-13", "close": 13.5, "volume": 89600.0}, {"date": "2000-07-14", "close": 12.85, "volume": 9400.0}, {"date": "2000-07-17", "close": 12.6, "volume": 9800.0}, {"date": "2000-07-18", "close": 11.65, "volume": 27500.0}, {"date": "2000-07-19", "close": 10.0, "volume": 69200.0}, {"date": "2000-07-20", "close": 9.75, "volume": 40900.0}, {"date": "2000-07-21", "close": 9.8, "volume": 31500.0}, {"date": "2000-07-24", "close": 9.75, "volume": 43600.0}, {"date": "2000-07-25", "close": 8.8, "volume": 31300.0}, {"date": "2000-07-26", "close": 8.65, "volume": 26000.0}, {"date": "2000-07-27", "close": 9.2, "volume": 13700.0}, {"date": "2000-07-28", "close": 9.0, "volume": 11000.0}, {"date": "2000-07-31", "close": 8.55, "volume": 18400.0}, {"date": "2000-08-01", "close": 8.7, "volume": 5000.0}, {"date": "2000-08-02", "close": 8.6, "volume": 3800.0}, {"date": "2000-08-03", "close": 8.45, "volume": 11400.0}, {"date": "2000-08-04", "close": 8.4, "volume": 10100.0}, {"date": "2000-08-08", "close": 8.0, "volume": 18700.0}, {"date": "2000-08-09", "close": 7.7, "volume": 15400.0}, {"date": "2000-08-10", "close": 7.55, "volume": 6900.0}, {"date": "2000-08-11", "close": 6.8, "volume": 140100.0}, {"date": "2000-08-14", "close": 8.0, "volume": 207700.0}, {"date": "2000-08-15", "close": 8.6, "volume": 65500.0}, {"date": "2000-08-16", "close": 9.3, "volume": 62300.0}, {"date": "2000-08-17", "close": 9.65, "volume": 59100.0}, {"date": "2000-08-18", "close": 9.05, "volume": 26800.0}, {"date": "2000-08-21", "close": 8.9, "volume": 8200.0}, {"date": "2000-08-22", "close": 8.5, "volume": 16800.0}, {"date": "2000-08-23", "close": 9.4, "volume": 33900.0}, {"date": "2000-08-24", "close": 12.5, "volume": 127700.0}, {"date": "2000-08-25", "close": 13.35, "volume": 89300.0}, {"date": "2000-08-28", "close": 12.5, "volume": 49300.0}, {"date": "2000-08-29", "close": 11.7, "volume": 40600.0}, {"date": "2000-08-30", "close": 12.5, "volume": 50900.0}, {"date": "2000-08-31", "close": 12.1, "volume": 18900.0}, {"date": "2000-09-01", "close": 12.8, "volume": 25500.0}, {"date": "2000-09-05", "close": 14.8, "volume": 102200.0}, {"date": "2000-09-06", "close": 15.4, "volume": 73300.0}, {"date": "2000-09-07", "close": 12.5, "volume": 109900.0}, {"date": "2000-09-08", "close": 12.7, "volume": 126000.0}, {"date": "2000-09-11", "close": 12.95, "volume": 23300.0}, {"date": "2000-09-12", "close": 12.85, "volume": 25900.0}, {"date": "2000-09-13", "close": 12.65, "volume": 57200.0}, {"date": "2000-09-14", "close": 12.1, "volume": 14900.0}, {"date": "2000-09-15", "close": 11.75, "volume": 17500.0}, {"date": "2000-09-18", "close": 12.0, "volume": 18800.0}, {"date": "2000-09-19", "close": 12.25, "volume": 17700.0}, {"date": "2000-09-20", "close": 11.7, "volume": 11600.0}, {"date": "2000-09-21", "close": 11.6, "volume": 18700.0}, {"date": "2000-09-22", "close": 11.5, "volume": 17800.0}, {"date": "2000-09-25", "close": 11.3, "volume": 11000.0}, {"date": "2000-09-26", "close": 11.5, "volume": 38800.0}, {"date": "2000-09-27", "close": 11.5, "volume": 22100.0}, {"date": "2000-09-28", "close": 11.25, "volume": 3900.0}, {"date": "2000-09-29", "close": 10.5, "volume": 11700.0}, {"date": "2000-10-02", "close": 10.05, "volume": 11900.0}, {"date": "2000-10-03", "close": 9.5, "volume": 9100.0}, {"date": "2000-10-04", "close": 9.4, "volume": 9400.0}, {"date": "2000-10-05", "close": 10.15, "volume": 12200.0}, {"date": "2000-10-06", "close": 10.25, "volume": 6300.0}, {"date": "2000-10-10", "close": 10.2, "volume": 5400.0}, {"date": "2000-10-11", "close": 9.25, "volume": 43900.0}, {"date": "2000-10-12", "close": 8.95, "volume": 101700.0}, {"date": "2000-10-13", "close": 9.65, "volume": 6900.0}, {"date": "2000-10-16", "close": 9.3, "volume": 66900.0}, {"date": "2000-10-17", "close": 9.25, "volume": 55200.0}, {"date": "2000-10-18", "close": 9.4, "volume": 23800.0}, {"date": "2000-10-19", "close": 9.3, "volume": 18000.0}, {"date": "2000-10-20", "close": 9.3, "volume": 27800.0}, {"date": "2000-10-23", "close": 10.0, "volume": 41500.0}, {"date": "2000-10-24", "close": 9.85, "volume": 9900.0}, {"date": "2000-10-25", "close": 9.0, "volume": 6400.0}, {"date": "2000-10-26", "close": 9.05, "volume": 13500.0}, {"date": "2000-10-27", "close": 8.65, "volume": 17200.0}, {"date": "2000-10-30", "close": 8.5, "volume": 12800.0}, {"date": "2000-10-31", "close": 8.4, "volume": 14500.0}, {"date": "2000-11-01", "close": 8.8, "volume": 25400.0}, {"date": "2000-11-02", "close": 8.6, "volume": 11000.0}, {"date": "2000-11-03", "close": 8.55, "volume": 436600.0}, {"date": "2000-11-06", "close": 7.8, "volume": 55400.0}, {"date": "2000-11-07", "close": 7.45, "volume": 22400.0}, {"date": "2000-11-08", "close": 6.8, "volume": 35800.0}, {"date": "2000-11-09", "close": 6.65, "volume": 40100.0}, {"date": "2000-11-10", "close": 6.75, "volume": 80600.0}, {"date": "2000-11-13", "close": 7.0, "volume": 15300.0}, {"date": "2000-11-14", "close": 6.5, "volume": 13100.0}, {"date": "2000-11-15", "close": 5.8, "volume": 33600.0}, {"date": "2000-11-16", "close": 6.0, "volume": 465500.0}, {"date": "2000-11-17", "close": 5.5, "volume": 21700.0}, {"date": "2000-11-20", "close": 5.8, "volume": 19200.0}, {"date": "2000-11-21", "close": 5.1, "volume": 104700.0}, {"date": "2000-11-22", "close": 4.1, "volume": 74700.0}, {"date": "2000-11-23", "close": 5.2, "volume": 48400.0}, {"date": "2000-11-24", "close": 5.4, "volume": 50300.0}, {"date": "2000-11-27", "close": 5.25, "volume": 13400.0}, {"date": "2000-11-28", "close": 5.5, "volume": 21200.0}, {"date": "2000-11-29", "close": 4.95, "volume": 11200.0}, {"date": "2000-11-30", "close": 4.52, "volume": 24300.0}, {"date": "2000-12-01", "close": 4.75, "volume": 15800.0}, {"date": "2000-12-04", "close": 4.65, "volume": 35000.0}, {"date": "2000-12-05", "close": 4.55, "volume": 6900.0}, {"date": "2000-12-06", "close": 4.26, "volume": 24100.0}, {"date": "2000-12-07", "close": 4.15, "volume": 12200.0}, {"date": "2000-12-08", "close": 3.75, "volume": 38200.0}, {"date": "2000-12-11", "close": 3.6, "volume": 66900.0}, {"date": "2000-12-12", "close": 3.4, "volume": 43300.0}, {"date": "2000-12-13", "close": 3.0, "volume": 345800.0}, {"date": "2000-12-14", "close": 3.65, "volume": 67000.0}, {"date": "2000-12-15", "close": 3.45, "volume": 39900.0}, {"date": "2000-12-18", "close": 3.89, "volume": 68300.0}, {"date": "2000-12-19", "close": 3.52, "volume": 27200.0}, {"date": "2000-12-20", "close": 3.4, "volume": 67600.0}, {"date": "2000-12-21", "close": 3.34, "volume": 184900.0}, {"date": "2000-12-27", "close": 3.4, "volume": 5500.0}, {"date": "2000-12-28", "close": 3.5, "volume": 6500.0}, {"date": "2000-12-29", "close": 3.7, "volume": 17900.0}, {"date": "2001-01-02", "close": 3.7, "volume": 5600.0}, {"date": "2001-01-03", "close": 3.6, "volume": 23200.0}, {"date": "2001-01-04", "close": 3.5, "volume": 27200.0}, {"date": "2001-01-05", "close": 3.47, "volume": 5300.0}, {"date": "2001-01-08", "close": 3.4, "volume": 3200.0}, {"date": "2001-01-09", "close": 3.19, "volume": 87200.0}, {"date": "2001-01-10", "close": 3.1, "volume": 30000.0}, {"date": "2001-01-11", "close": 3.05, "volume": 77100.0}, {"date": "2001-01-12", "close": 3.2, "volume": 16300.0}, {"date": "2001-01-15", "close": 3.33, "volume": 20500.0}, {"date": "2001-01-16", "close": 3.25, "volume": 24000.0}, {"date": "2001-01-17", "close": 3.4, "volume": 22300.0}, {"date": "2001-01-18", "close": 4.05, "volume": 257300.0}, {"date": "2001-01-19", "close": 4.0, "volume": 144300.0}, {"date": "2001-01-22", "close": 3.73, "volume": 25400.0}, {"date": "2001-01-23", "close": 3.75, "volume": 44900.0}, {"date": "2001-01-24", "close": 3.75, "volume": 17500.0}, {"date": "2001-01-25", "close": 3.6, "volume": 35200.0}, {"date": "2001-01-26", "close": 3.5, "volume": 19500.0}, {"date": "2001-01-29", "close": 3.38, "volume": 10100.0}, {"date": "2001-01-30", "close": 3.7, "volume": 28100.0}, {"date": "2001-01-31", "close": 3.85, "volume": 16000.0}, {"date": "2001-02-01", "close": 4.05, "volume": 25200.0}, {"date": "2001-02-02", "close": 3.75, "volume": 10600.0}, {"date": "2001-02-05", "close": 3.7, "volume": 8300.0}, {"date": "2001-02-06", "close": 3.65, "volume": 4500.0}, {"date": "2001-02-07", "close": 3.65, "volume": 5500.0}, {"date": "2001-02-08", "close": 3.45, "volume": 38300.0}, {"date": "2001-02-09", "close": 3.35, "volume": 177500.0}, {"date": "2001-02-12", "close": 3.2, "volume": 30900.0}, {"date": "2001-02-13", "close": 3.48, "volume": 14500.0}, {"date": "2001-02-14", "close": 3.44, "volume": 2300.0}, {"date": "2001-02-15", "close": 3.5, "volume": 1000.0}, {"date": "2001-02-16", "close": 3.1, "volume": 25000.0}, {"date": "2001-02-20", "close": 3.2, "volume": 8300.0}, {"date": "2001-02-21", "close": 2.83, "volume": 17000.0}, {"date": "2001-02-22", "close": 3.0, "volume": 37400.0}, {"date": "2001-02-23", "close": 2.9, "volume": 20600.0}, {"date": "2001-02-26", "close": 2.86, "volume": 10300.0}, {"date": "2001-02-27", "close": 2.79, "volume": 11800.0}, {"date": "2001-02-28", "close": 2.75, "volume": 13100.0}, {"date": "2001-03-01", "close": 2.68, "volume": 116100.0}, {"date": "2001-03-02", "close": 2.78, "volume": 37400.0}, {"date": "2001-03-05", "close": 2.7, "volume": 2800.0}, {"date": "2001-03-06", "close": 2.89, "volume": 14600.0}, {"date": "2001-03-07", "close": 2.85, "volume": 4500.0}, {"date": "2001-03-08", "close": 2.75, "volume": 3600.0}, {"date": "2001-03-09", "close": 2.78, "volume": 10700.0}, {"date": "2001-03-12", "close": 2.7, "volume": 4400.0}, {"date": "2001-03-13", "close": 2.65, "volume": 5000.0}, {"date": "2001-03-14", "close": 2.65, "volume": 6200.0}, {"date": "2001-03-15", "close": 2.7, "volume": 41800.0}, {"date": "2001-03-16", "close": 2.65, "volume": 16000.0}, {"date": "2001-03-19", "close": 2.6, "volume": 6100.0}, {"date": "2001-03-20", "close": 2.7, "volume": 71700.0}, {"date": "2001-03-21", "close": 2.65, "volume": 3600.0}, {"date": "2001-03-22", "close": 2.55, "volume": 15500.0}, {"date": "2001-03-23", "close": 2.65, "volume": 5300.0}, {"date": "2001-03-26", "close": 2.65, "volume": 3800.0}, {"date": "2001-03-27", "close": 2.45, "volume": 9200.0}, {"date": "2001-03-28", "close": 2.3, "volume": 6300.0}, {"date": "2001-03-29", "close": 2.49, "volume": 17600.0}, {"date": "2001-03-30", "close": 2.5, "volume": 21200.0}, {"date": "2001-04-03", "close": 2.6, "volume": 11300.0}, {"date": "2001-04-04", "close": 2.5, "volume": 5000.0}, {"date": "2001-04-05", "close": 2.5, "volume": 13400.0}, {"date": "2001-04-06", "close": 2.5, "volume": 4000.0}, {"date": "2001-04-09", "close": 2.75, "volume": 5300.0}, {"date": "2001-04-10", "close": 2.6, "volume": 5100.0}, {"date": "2001-04-11", "close": 2.7, "volume": 5300.0}, {"date": "2001-04-12", "close": 2.73, "volume": 4000.0}, {"date": "2001-04-16", "close": 2.7, "volume": 400.0}, {"date": "2001-04-17", "close": 2.75, "volume": 15700.0}, {"date": "2001-04-18", "close": 2.95, "volume": 149900.0}, {"date": "2001-04-19", "close": 2.97, "volume": 8700.0}, {"date": "2001-04-20", "close": 2.95, "volume": 4200.0}, {"date": "2001-04-23", "close": 2.85, "volume": 12400.0}, {"date": "2001-04-24", "close": 2.8, "volume": 300.0}, {"date": "2001-04-25", "close": 2.8, "volume": 6300.0}, {"date": "2001-04-26", "close": 2.7, "volume": 2300.0}, {"date": "2001-04-27", "close": 2.84, "volume": 3000.0}, {"date": "2001-04-30", "close": 2.65, "volume": 4500.0}, {"date": "2001-05-01", "close": 2.75, "volume": 8000.0}, {"date": "2001-05-02", "close": 2.72, "volume": 4000.0}, {"date": "2001-05-03", "close": 2.72, "volume": 1200.0}, {"date": "2001-05-04", "close": 2.72, "volume": 100.0}, {"date": "2001-05-07", "close": 2.72, "volume": 6100.0}, {"date": "2001-05-08", "close": 2.72, "volume": 6700.0}, {"date": "2001-05-09", "close": 2.55, "volume": 1800.0}, {"date": "2001-05-10", "close": 2.75, "volume": 1700.0}, {"date": "2001-05-11", "close": 2.6, "volume": 6100.0}, {"date": "2001-05-14", "close": 2.65, "volume": 1900.0}, {"date": "2001-05-15", "close": 2.75, "volume": 2500.0}, {"date": "2001-05-16", "close": 2.7, "volume": 3700.0}, {"date": "2001-05-17", "close": 2.65, "volume": 4000.0}, {"date": "2001-05-18", "close": 2.75, "volume": 5300.0}, {"date": "2001-05-22", "close": 2.75, "volume": 19100.0}, {"date": "2001-05-23", "close": 2.75, "volume": 1400.0}, {"date": "2001-05-24", "close": 2.71, "volume": 200.0}, {"date": "2001-05-25", "close": 2.71, "volume": 3200.0}, {"date": "2001-05-28", "close": 2.75, "volume": 2000.0}, {"date": "2001-05-29", "close": 2.95, "volume": 200.0}, {"date": "2001-05-30", "close": 2.7, "volume": 5200.0}, {"date": "2001-05-31", "close": 2.7, "volume": 2900.0}, {"date": "2001-06-01", "close": 2.7, "volume": 94000.0}, {"date": "2001-06-04", "close": 2.7, "volume": 900.0}, {"date": "2001-06-05", "close": 2.7, "volume": 2200.0}, {"date": "2001-06-07", "close": 2.8, "volume": 4000.0}, {"date": "2001-06-08", "close": 2.7, "volume": 5200.0}, {"date": "2001-06-11", "close": 2.7, "volume": 13400.0}, {"date": "2001-06-12", "close": 2.7, "volume": 6900.0}, {"date": "2001-06-13", "close": 2.7, "volume": 8500.0}, {"date": "2001-06-14", "close": 2.45, "volume": 2500.0}, {"date": "2001-06-15", "close": 2.5, "volume": 300.0}, {"date": "2001-06-18", "close": 2.5, "volume": 1300.0}, {"date": "2001-06-19", "close": 2.5, "volume": 5800.0}, {"date": "2001-06-20", "close": 2.55, "volume": 6300.0}, {"date": "2001-06-21", "close": 2.6, "volume": 1600.0}, {"date": "2001-06-22", "close": 2.6, "volume": 15400.0}, {"date": "2001-06-25", "close": 2.53, "volume": 3500.0}, {"date": "2001-06-26", "close": 2.45, "volume": 14400.0}, {"date": "2001-06-27", "close": 2.2, "volume": 65100.0}, {"date": "2001-06-28", "close": 2.3, "volume": 5000.0}, {"date": "2001-06-29", "close": 2.15, "volume": 141000.0}, {"date": "2001-07-03", "close": 2.15, "volume": 10300.0}, {"date": "2001-07-05", "close": 2.11, "volume": 2700.0}, {"date": "2001-07-06", "close": 2.3, "volume": 7000.0}, {"date": "2001-07-09", "close": 2.15, "volume": 689100.0}, {"date": "2001-07-10", "close": 2.1, "volume": 600.0}, {"date": "2001-07-11", "close": 2.0, "volume": 24500.0}, {"date": "2001-07-12", "close": 2.2, "volume": 24900.0}, {"date": "2001-07-13", "close": 2.19, "volume": 4400.0}, {"date": "2001-07-16", "close": 2.11, "volume": 6100.0}, {"date": "2001-07-17", "close": 2.1, "volume": 2500.0}, {"date": "2001-07-18", "close": 2.0, "volume": 900.0}, {"date": "2001-07-19", "close": 1.95, "volume": 2300.0}, {"date": "2001-07-20", "close": 1.9, "volume": 4100.0}, {"date": "2001-07-23", "close": 2.3, "volume": 9200.0}, {"date": "2001-07-24", "close": 2.15, "volume": 2300.0}, {"date": "2001-07-25", "close": 2.25, "volume": 5700.0}, {"date": "2001-07-26", "close": 2.2, "volume": 53900.0}, {"date": "2001-07-27", "close": 2.1, "volume": 400.0}, {"date": "2001-07-30", "close": 2.2, "volume": 3700.0}, {"date": "2001-07-31", "close": 2.31, "volume": 6400.0}, {"date": "2001-08-02", "close": 2.25, "volume": 2500.0}, {"date": "2001-08-03", "close": 2.25, "volume": 1900.0}, {"date": "2001-08-07", "close": 2.1, "volume": 6800.0}, {"date": "2001-08-08", "close": 2.05, "volume": 800.0}, {"date": "2001-08-09", "close": 1.85, "volume": 10000.0}, {"date": "2001-08-13", "close": 1.99, "volume": 2900.0}, {"date": "2001-08-14", "close": 1.81, "volume": 1200.0}, {"date": "2001-08-15", "close": 1.99, "volume": 3000.0}, {"date": "2001-08-16", "close": 1.81, "volume": 2200.0}, {"date": "2001-08-17", "close": 1.85, "volume": 9000.0}, {"date": "2001-08-21", "close": 1.9, "volume": 8200.0}, {"date": "2001-08-22", "close": 1.9, "volume": 7300.0}, {"date": "2001-08-27", "close": 2.0, "volume": 4000.0}, {"date": "2001-08-28", "close": 1.9, "volume": 4000.0}, {"date": "2001-08-29", "close": 1.9, "volume": 500.0}, {"date": "2001-08-30", "close": 1.9, "volume": 6800.0}, {"date": "2001-08-31", "close": 1.8, "volume": 3600.0}, {"date": "2001-09-04", "close": 1.75, "volume": 4000.0}, {"date": "2001-09-05", "close": 1.7, "volume": 1600.0}, {"date": "2001-09-06", "close": 1.35, "volume": 7800.0}, {"date": "2001-09-07", "close": 1.3, "volume": 7700.0}, {"date": "2001-09-10", "close": 1.3, "volume": 2100.0}, {"date": "2001-09-14", "close": 1.17, "volume": 4900.0}, {"date": "2001-09-18", "close": 1.1, "volume": 2600.0}, {"date": "2001-09-19", "close": 1.1, "volume": 4100.0}, {"date": "2001-09-20", "close": 1.1, "volume": 6400.0}, {"date": "2001-09-21", "close": 1.01, "volume": 5800.0}, {"date": "2001-09-24", "close": 1.25, "volume": 15200.0}, {"date": "2001-09-25", "close": 1.01, "volume": 15000.0}, {"date": "2001-09-26", "close": 1.03, "volume": 400.0}, {"date": "2001-09-27", "close": 1.02, "volume": 3000.0}, {"date": "2001-09-28", "close": 1.1, "volume": 4200.0}, {"date": "2001-10-01", "close": 1.03, "volume": 9300.0}, {"date": "2001-10-02", "close": 1.0, "volume": 41100.0}, {"date": "2001-10-03", "close": 1.02, "volume": 22700.0}, {"date": "2001-10-04", "close": 1.1, "volume": 80100.0}, {"date": "2001-10-05", "close": 1.1, "volume": 7500.0}, {"date": "2001-10-09", "close": 1.1, "volume": 2000.0}, {"date": "2001-10-10", "close": 1.1, "volume": 9500.0}, {"date": "2001-10-11", "close": 1.06, "volume": 53700.0}, {"date": "2001-10-12", "close": 1.02, "volume": 900.0}, {"date": "2001-10-15", "close": 1.0, "volume": 19100.0}, {"date": "2001-10-16", "close": 1.0, "volume": 31200.0}, {"date": "2001-10-18", "close": 1.0, "volume": 4100.0}, {"date": "2001-10-19", "close": 1.0, "volume": 13700.0}, {"date": "2001-10-22", "close": 0.95, "volume": 103900.0}, {"date": "2001-10-24", "close": 1.01, "volume": 348500.0}, {"date": "2001-10-25", "close": 1.1, "volume": 29000.0}, {"date": "2001-10-26", "close": 1.2, "volume": 13300.0}, {"date": "2001-10-29", "close": 1.3, "volume": 10700.0}, {"date": "2001-10-30", "close": 1.5, "volume": 31200.0}, {"date": "2001-10-31", "close": 1.5, "volume": 24800.0}, {"date": "2001-11-01", "close": 1.36, "volume": 2400.0}, {"date": "2001-11-02", "close": 1.55, "volume": 900.0}, {"date": "2001-11-05", "close": 1.6, "volume": 11900.0}, {"date": "2001-11-06", "close": 1.55, "volume": 3100.0}, {"date": "2001-11-07", "close": 1.45, "volume": 6800.0}, {"date": "2001-11-08", "close": 1.65, "volume": 9700.0}, {"date": "2001-11-09", "close": 1.75, "volume": 2700.0}, {"date": "2001-11-13", "close": 1.7, "volume": 5200.0}, {"date": "2001-11-14", "close": 1.7, "volume": 6300.0}, {"date": "2001-11-15", "close": 1.62, "volume": 2300.0}, {"date": "2001-11-16", "close": 1.5, "volume": 6600.0}, {"date": "2001-11-19", "close": 2.35, "volume": 168700.0}, {"date": "2001-11-20", "close": 2.8, "volume": 84700.0}, {"date": "2001-11-21", "close": 2.0, "volume": 75600.0}, {"date": "2001-11-22", "close": 1.82, "volume": 29200.0}, {"date": "2001-11-23", "close": 2.1, "volume": 15200.0}, {"date": "2001-11-26", "close": 2.05, "volume": 41800.0}, {"date": "2001-11-27", "close": 1.75, "volume": 61500.0}, {"date": "2001-11-28", "close": 1.75, "volume": 67900.0}, {"date": "2001-11-29", "close": 1.75, "volume": 21800.0}, {"date": "2001-11-30", "close": 2.0, "volume": 13200.0}, {"date": "2001-12-03", "close": 1.88, "volume": 3400.0}, {"date": "2001-12-04", "close": 1.9, "volume": 7400.0}, {"date": "2001-12-05", "close": 1.91, "volume": 8100.0}, {"date": "2001-12-06", "close": 1.9, "volume": 11900.0}, {"date": "2001-12-07", "close": 1.9, "volume": 19800.0}, {"date": "2001-12-10", "close": 1.9, "volume": 95500.0}, {"date": "2001-12-11", "close": 1.86, "volume": 3400.0}, {"date": "2001-12-12", "close": 1.81, "volume": 3100.0}, {"date": "2001-12-13", "close": 1.75, "volume": 12100.0}, {"date": "2001-12-14", "close": 1.75, "volume": 4500.0}, {"date": "2001-12-17", "close": 1.72, "volume": 9500.0}, {"date": "2001-12-18", "close": 1.63, "volume": 6900.0}, {"date": "2001-12-19", "close": 1.65, "volume": 4500.0}, {"date": "2001-12-20", "close": 1.69, "volume": 19800.0}, {"date": "2001-12-21", "close": 1.95, "volume": 32000.0}, {"date": "2001-12-24", "close": 1.77, "volume": 9700.0}, {"date": "2001-12-27", "close": 1.9, "volume": 1000.0}, {"date": "2001-12-28", "close": 1.95, "volume": 8800.0}, {"date": "2001-12-31", "close": 1.99, "volume": 2900.0}, {"date": "2002-01-02", "close": 1.82, "volume": 3700.0}, {"date": "2002-01-03", "close": 1.91, "volume": 8200.0}, {"date": "2002-01-04", "close": 2.11, "volume": 8000.0}, {"date": "2002-01-07", "close": 2.1, "volume": 6600.0}, {"date": "2002-01-08", "close": 2.0, "volume": 5600.0}, {"date": "2002-01-09", "close": 2.0, "volume": 8800.0}, {"date": "2002-01-10", "close": 1.91, "volume": 11700.0}, {"date": "2002-01-11", "close": 1.9, "volume": 2800.0}, {"date": "2002-01-14", "close": 1.9, "volume": 19000.0}, {"date": "2002-01-15", "close": 1.8, "volume": 3300.0}, {"date": "2002-01-17", "close": 2.0, "volume": 2700.0}, {"date": "2002-01-18", "close": 1.8, "volume": 4100.0}, {"date": "2002-01-21", "close": 1.85, "volume": 1500.0}, {"date": "2002-01-22", "close": 1.85, "volume": 14100.0}, {"date": "2002-01-24", "close": 1.9, "volume": 2700.0}, {"date": "2002-01-25", "close": 1.86, "volume": 5100.0}, {"date": "2002-01-28", "close": 1.98, "volume": 800.0}, {"date": "2002-01-29", "close": 1.85, "volume": 1100.0}, {"date": "2002-01-30", "close": 2.0, "volume": 1000.0}, {"date": "2002-01-31", "close": 1.85, "volume": 2600.0}, {"date": "2002-02-01", "close": 1.85, "volume": 500.0}, {"date": "2002-02-04", "close": 1.85, "volume": 2100.0}, {"date": "2002-02-05", "close": 1.75, "volume": 1700.0}, {"date": "2002-02-06", "close": 1.65, "volume": 2100.0}, {"date": "2002-02-07", "close": 1.75, "volume": 1000.0}, {"date": "2002-02-08", "close": 1.75, "volume": 4600.0}, {"date": "2002-02-12", "close": 1.7, "volume": 1700.0}, {"date": "2002-02-13", "close": 1.72, "volume": 800.0}, {"date": "2002-02-14", "close": 1.7, "volume": 700.0}, {"date": "2002-02-15", "close": 1.7, "volume": 400.0}, {"date": "2002-02-18", "close": 1.7, "volume": 3600.0}, {"date": "2002-02-19", "close": 1.7, "volume": 3200.0}, {"date": "2002-02-20", "close": 1.55, "volume": 12100.0}, {"date": "2002-02-21", "close": 1.7, "volume": 5200.0}, {"date": "2002-02-22", "close": 1.58, "volume": 2000.0}, {"date": "2002-02-25", "close": 1.58, "volume": 3000.0}, {"date": "2002-02-27", "close": 1.6, "volume": 700.0}, {"date": "2002-02-28", "close": 1.6, "volume": 400.0}, {"date": "2002-03-01", "close": 1.75, "volume": 2600.0}, {"date": "2002-03-04", "close": 1.6, "volume": 7700.0}, {"date": "2002-03-05", "close": 1.6, "volume": 1300.0}, {"date": "2002-03-06", "close": 1.6, "volume": 100.0}, {"date": "2002-03-08", "close": 1.55, "volume": 4700.0}, {"date": "2002-03-11", "close": 1.6, "volume": 5700.0}, {"date": "2002-03-12", "close": 1.8, "volume": 8400.0}, {"date": "2002-03-13", "close": 1.8, "volume": 2200.0}, {"date": "2002-03-14", "close": 1.85, "volume": 1000.0}, {"date": "2002-03-15", "close": 1.81, "volume": 1600.0}, {"date": "2002-03-18", "close": 1.95, "volume": 3100.0}, {"date": "2002-03-19", "close": 1.8, "volume": 15200.0}, {"date": "2002-03-20", "close": 1.67, "volume": 7800.0}, {"date": "2002-03-21", "close": 1.9, "volume": 1000.0}, {"date": "2002-03-22", "close": 1.8, "volume": 200.0}, {"date": "2002-03-25", "close": 1.66, "volume": 6500.0}, {"date": "2002-03-26", "close": 1.6, "volume": 13700.0}, {"date": "2002-03-27", "close": 1.7, "volume": 8600.0}, {"date": "2002-03-28", "close": 1.7, "volume": 2100.0}, {"date": "2002-04-01", "close": 1.54, "volume": 7000.0}, {"date": "2002-04-02", "close": 1.55, "volume": 1600.0}, {"date": "2002-04-04", "close": 1.62, "volume": 3300.0}, {"date": "2002-04-05", "close": 1.65, "volume": 600.0}, {"date": "2002-04-08", "close": 1.5, "volume": 1300.0}, {"date": "2002-04-09", "close": 1.5, "volume": 1600.0}, {"date": "2002-04-10", "close": 1.4, "volume": 2800.0}, {"date": "2002-04-11", "close": 1.5, "volume": 1200.0}, {"date": "2002-04-12", "close": 1.35, "volume": 3200.0}, {"date": "2002-04-15", "close": 1.35, "volume": 3100.0}, {"date": "2002-04-16", "close": 1.54, "volume": 1300.0}, {"date": "2002-04-17", "close": 1.58, "volume": 3200.0}, {"date": "2002-04-18", "close": 1.6, "volume": 9400.0}, {"date": "2002-04-19", "close": 1.6, "volume": 1200.0}, {"date": "2002-04-22", "close": 1.6, "volume": 300.0}, {"date": "2002-04-23", "close": 1.6, "volume": 2500.0}, {"date": "2002-04-24", "close": 1.6, "volume": 400.0}, {"date": "2002-04-25", "close": 1.55, "volume": 1500.0}, {"date": "2002-04-26", "close": 1.45, "volume": 7600.0}, {"date": "2002-04-29", "close": 1.45, "volume": 5200.0}, {"date": "2002-04-30", "close": 1.25, "volume": 5900.0}, {"date": "2002-05-01", "close": 1.2, "volume": 500.0}, {"date": "2002-05-02", "close": 1.2, "volume": 4000.0}, {"date": "2002-05-03", "close": 1.3, "volume": 1600.0}, {"date": "2002-05-07", "close": 1.35, "volume": 1000.0}, {"date": "2002-05-08", "close": 1.21, "volume": 100.0}, {"date": "2002-05-09", "close": 1.5, "volume": 1800.0}, {"date": "2002-05-10", "close": 1.3, "volume": 500.0}, {"date": "2002-05-13", "close": 1.35, "volume": 4300.0}, {"date": "2002-05-14", "close": 1.5, "volume": 12500.0}, {"date": "2002-05-15", "close": 1.6, "volume": 11400.0}, {"date": "2002-05-16", "close": 1.55, "volume": 2000.0}, {"date": "2002-05-17", "close": 1.67, "volume": 1000.0}, {"date": "2002-05-21", "close": 1.7, "volume": 200.0}, {"date": "2002-05-22", "close": 1.55, "volume": 500.0}, {"date": "2002-05-23", "close": 1.5, "volume": 6200.0}, {"date": "2002-05-27", "close": 1.4, "volume": 2600.0}, {"date": "2002-05-28", "close": 1.37, "volume": 40000.0}, {"date": "2002-05-29", "close": 1.37, "volume": 5600.0}, {"date": "2002-05-30", "close": 1.4, "volume": 700.0}, {"date": "2002-05-31", "close": 1.38, "volume": 600.0}, {"date": "2002-06-05", "close": 1.35, "volume": 3000.0}, {"date": "2002-06-06", "close": 1.35, "volume": 2200.0}, {"date": "2002-06-10", "close": 1.35, "volume": 800.0}, {"date": "2002-06-11", "close": 1.1, "volume": 1600.0}, {"date": "2002-06-12", "close": 1.25, "volume": 3800.0}, {"date": "2002-06-14", "close": 1.25, "volume": 14100.0}, {"date": "2002-06-17", "close": 1.35, "volume": 2300.0}, {"date": "2002-06-18", "close": 1.25, "volume": 6000.0}, {"date": "2002-06-19", "close": 1.4, "volume": 15300.0}, {"date": "2002-06-20", "close": 1.3, "volume": 4100.0}, {"date": "2002-06-21", "close": 1.3, "volume": 3000.0}, {"date": "2002-06-24", "close": 1.3, "volume": 500.0}, {"date": "2002-06-25", "close": 1.3, "volume": 1300.0}, {"date": "2002-06-26", "close": 1.3, "volume": 13900.0}, {"date": "2002-06-27", "close": 1.33, "volume": 4300.0}, {"date": "2002-06-28", "close": 1.38, "volume": 600.0}, {"date": "2002-07-02", "close": 1.3, "volume": 6100.0}, {"date": "2002-07-03", "close": 1.2, "volume": 7200.0}, {"date": "2002-07-04", "close": 1.35, "volume": 200.0}, {"date": "2002-07-08", "close": 1.35, "volume": 1500.0}, {"date": "2002-07-09", "close": 1.35, "volume": 200.0}, {"date": "2002-07-10", "close": 1.3, "volume": 1700.0}, {"date": "2002-07-11", "close": 1.2, "volume": 10400.0}, {"date": "2002-07-12", "close": 1.2, "volume": 3100.0}, {"date": "2002-07-15", "close": 1.2, "volume": 2500.0}, {"date": "2002-07-16", "close": 1.22, "volume": 1600.0}, {"date": "2002-07-17", "close": 1.23, "volume": 1000.0}, {"date": "2002-07-18", "close": 1.3, "volume": 500.0}, {"date": "2002-07-19", "close": 1.3, "volume": 5000.0}, {"date": "2002-07-22", "close": 1.1, "volume": 6500.0}, {"date": "2002-07-23", "close": 1.15, "volume": 9100.0}, {"date": "2002-07-24", "close": 1.16, "volume": 11300.0}, {"date": "2002-07-25", "close": 1.16, "volume": 5600.0}, {"date": "2002-07-26", "close": 1.3, "volume": 4700.0}, {"date": "2002-07-29", "close": 1.35, "volume": 25400.0}, {"date": "2002-07-30", "close": 1.15, "volume": 700.0}, {"date": "2002-08-01", "close": 1.13, "volume": 4500.0}, {"date": "2002-08-02", "close": 1.3, "volume": 2200.0}, {"date": "2002-08-06", "close": 1.1, "volume": 400.0}, {"date": "2002-08-07", "close": 1.1, "volume": 2000.0}, {"date": "2002-08-12", "close": 1.15, "volume": 1500.0}, {"date": "2002-08-13", "close": 1.25, "volume": 1500.0}, {"date": "2002-08-14", "close": 1.1, "volume": 2600.0}, {"date": "2002-08-15", "close": 1.1, "volume": 6400.0}, {"date": "2002-08-19", "close": 1.15, "volume": 1000.0}, {"date": "2002-08-20", "close": 1.1, "volume": 2600.0}, {"date": "2002-08-22", "close": 1.15, "volume": 2300.0}, {"date": "2002-08-23", "close": 1.14, "volume": 2000.0}, {"date": "2002-08-26", "close": 1.2, "volume": 3700.0}, {"date": "2002-08-27", "close": 1.12, "volume": 1200.0}, {"date": "2002-08-28", "close": 1.15, "volume": 2500.0}, {"date": "2002-08-29", "close": 1.15, "volume": 400.0}, {"date": "2002-08-30", "close": 1.15, "volume": 500.0}, {"date": "2002-09-03", "close": 1.25, "volume": 6000.0}, {"date": "2002-09-04", "close": 1.25, "volume": 800.0}, {"date": "2002-09-06", "close": 1.13, "volume": 300.0}, {"date": "2002-09-10", "close": 1.12, "volume": 1800.0}, {"date": "2002-09-11", "close": 1.12, "volume": 1200.0}, {"date": "2002-09-12", "close": 1.12, "volume": 3100.0}, {"date": "2002-09-13", "close": 1.15, "volume": 100.0}, {"date": "2002-09-16", "close": 1.1, "volume": 16700.0}, {"date": "2002-09-18", "close": 1.1, "volume": 6000.0}, {"date": "2002-09-19", "close": 1.1, "volume": 1400.0}, {"date": "2002-09-20", "close": 1.5, "volume": 3400.0}, {"date": "2002-09-23", "close": 1.2, "volume": 1500.0}, {"date": "2002-09-24", "close": 1.15, "volume": 400.0}, {"date": "2002-09-25", "close": 1.15, "volume": 2600.0}, {"date": "2002-09-26", "close": 1.15, "volume": 3000.0}, {"date": "2002-09-27", "close": 1.15, "volume": 1500.0}, {"date": "2002-09-30", "close": 1.15, "volume": 800.0}, {"date": "2002-10-01", "close": 1.15, "volume": 1300.0}, {"date": "2002-10-03", "close": 1.15, "volume": 500.0}, {"date": "2002-10-04", "close": 1.1, "volume": 6500.0}, {"date": "2002-10-07", "close": 1.1, "volume": 700.0}, {"date": "2002-10-09", "close": 1.1, "volume": 6100.0}, {"date": "2002-10-11", "close": 1.15, "volume": 8700.0}, {"date": "2002-10-16", "close": 1.15, "volume": 300.0}, {"date": "2002-10-17", "close": 1.15, "volume": 4600.0}, {"date": "2002-10-18", "close": 1.1, "volume": 8600.0}, {"date": "2002-10-22", "close": 1.1, "volume": 5500.0}, {"date": "2002-10-23", "close": 1.1, "volume": 6000.0}, {"date": "2002-10-24", "close": 1.1, "volume": 100.0}, {"date": "2002-10-25", "close": 1.15, "volume": 600.0}, {"date": "2002-10-28", "close": 1.1, "volume": 5600.0}, {"date": "2002-10-30", "close": 1.1, "volume": 1400.0}, {"date": "2002-10-31", "close": 1.1, "volume": 5200.0}, {"date": "2002-11-01", "close": 1.11, "volume": 600.0}, {"date": "2002-11-04", "close": 1.15, "volume": 11000.0}, {"date": "2002-11-05", "close": 1.2, "volume": 1000.0}, {"date": "2002-11-06", "close": 1.15, "volume": 5500.0}, {"date": "2002-11-07", "close": 1.49, "volume": 82800.0}, {"date": "2002-11-08", "close": 1.26, "volume": 4000.0}, {"date": "2002-11-11", "close": 1.15, "volume": 4000.0}, {"date": "2002-11-12", "close": 1.3, "volume": 3000.0}, {"date": "2002-11-13", "close": 1.2, "volume": 1200.0}, {"date": "2002-11-14", "close": 1.12, "volume": 2400.0}, {"date": "2002-11-15", "close": 1.15, "volume": 300.0}, {"date": "2002-11-19", "close": 1.11, "volume": 300.0}, {"date": "2002-11-20", "close": 1.11, "volume": 5200.0}, {"date": "2002-11-21", "close": 1.11, "volume": 500.0}, {"date": "2002-11-29", "close": 1.15, "volume": 100.0}, {"date": "2002-12-02", "close": 1.25, "volume": 22400.0}, {"date": "2002-12-03", "close": 1.2, "volume": 129900.0}, {"date": "2002-12-05", "close": 1.2, "volume": 5400.0}, {"date": "2002-12-06", "close": 1.2, "volume": 3100.0}, {"date": "2002-12-09", "close": 1.25, "volume": 3000.0}, {"date": "2002-12-10", "close": 1.17, "volume": 3300.0}, {"date": "2002-12-11", "close": 1.2, "volume": 700.0}, {"date": "2002-12-12", "close": 1.25, "volume": 3800.0}, {"date": "2002-12-16", "close": 1.21, "volume": 2500.0}, {"date": "2002-12-17", "close": 1.22, "volume": 3300.0}, {"date": "2002-12-18", "close": 1.21, "volume": 3800.0}, {"date": "2002-12-19", "close": 1.21, "volume": 2800.0}, {"date": "2002-12-20", "close": 1.21, "volume": 300.0}, {"date": "2002-12-23", "close": 1.22, "volume": 7200.0}, {"date": "2002-12-24", "close": 1.21, "volume": 3300.0}, {"date": "2002-12-27", "close": 1.24, "volume": 4400.0}, {"date": "2002-12-30", "close": 1.24, "volume": 100.0}, {"date": "2002-12-31", "close": 1.24, "volume": 100.0}, {"date": "2003-01-07", "close": 1.25, "volume": 1000.0}, {"date": "2003-01-08", "close": 1.22, "volume": 1300.0}, {"date": "2003-01-09", "close": 1.25, "volume": 800.0}, {"date": "2003-01-13", "close": 1.31, "volume": 2000.0}, {"date": "2003-01-14", "close": 1.36, "volume": 3800.0}, {"date": "2003-01-15", "close": 1.55, "volume": 6200.0}, {"date": "2003-01-16", "close": 1.46, "volume": 200.0}, {"date": "2003-01-17", "close": 1.45, "volume": 1300.0}, {"date": "2003-01-20", "close": 1.5, "volume": 12000.0}, {"date": "2003-01-21", "close": 1.4, "volume": 200.0}, {"date": "2003-01-23", "close": 1.4, "volume": 300.0}, {"date": "2003-01-27", "close": 1.35, "volume": 1400.0}, {"date": "2003-01-30", "close": 1.3, "volume": 1200.0}, {"date": "2003-01-31", "close": 1.35, "volume": 1500.0}, {"date": "2003-02-03", "close": 1.3, "volume": 500.0}, {"date": "2003-02-04", "close": 1.3, "volume": 100.0}, {"date": "2003-02-05", "close": 1.3, "volume": 200.0}, {"date": "2003-02-07", "close": 1.3, "volume": 700.0}, {"date": "2003-02-10", "close": 1.3, "volume": 1000.0}, {"date": "2003-02-11", "close": 1.3, "volume": 700.0}, {"date": "2003-02-12", "close": 1.3, "volume": 4700.0}, {"date": "2003-02-13", "close": 1.3, "volume": 500.0}, {"date": "2003-02-14", "close": 1.3, "volume": 1000.0}, {"date": "2003-02-17", "close": 1.3, "volume": 3200.0}, {"date": "2003-02-18", "close": 1.25, "volume": 900.0}, {"date": "2003-02-19", "close": 1.0, "volume": 4900.0}, {"date": "2003-02-20", "close": 0.98, "volume": 966400.0}, {"date": "2003-02-21", "close": 1.03, "volume": 17000.0}, {"date": "2003-02-24", "close": 0.85, "volume": 6600.0}, {"date": "2003-02-25", "close": 0.85, "volume": 55900.0}, {"date": "2003-02-26", "close": 0.76, "volume": 4300.0}, {"date": "2003-02-27", "close": 0.8, "volume": 1500.0}, {"date": "2003-02-28", "close": 0.85, "volume": 11000.0}, {"date": "2003-03-03", "close": 0.85, "volume": 5900.0}, {"date": "2003-03-04", "close": 0.89, "volume": 5000.0}, {"date": "2003-03-06", "close": 0.76, "volume": 7100.0}, {"date": "2003-03-07", "close": 0.8, "volume": 1300.0}, {"date": "2003-03-10", "close": 0.95, "volume": 10600.0}, {"date": "2003-03-12", "close": 0.8, "volume": 1500.0}, {"date": "2003-03-13", "close": 0.75, "volume": 900.0}, {"date": "2003-03-14", "close": 0.85, "volume": 2500.0}, {"date": "2003-03-18", "close": 0.94, "volume": 10000.0}, {"date": "2003-03-19", "close": 0.94, "volume": 3000.0}, {"date": "2003-03-21", "close": 1.09, "volume": 14900.0}, {"date": "2003-03-24", "close": 1.01, "volume": 200.0}, {"date": "2003-03-25", "close": 1.01, "volume": 1600.0}, {"date": "2003-03-26", "close": 1.01, "volume": 200.0}, {"date": "2003-03-27", "close": 1.0, "volume": 10800.0}, {"date": "2003-03-28", "close": 1.02, "volume": 300.0}, {"date": "2003-04-01", "close": 1.12, "volume": 31200.0}, {"date": "2003-04-02", "close": 1.07, "volume": 2000.0}, {"date": "2003-04-03", "close": 1.17, "volume": 10800.0}, {"date": "2003-04-04", "close": 1.1, "volume": 5000.0}, {"date": "2003-04-07", "close": 1.0, "volume": 3600.0}, {"date": "2003-04-08", "close": 1.12, "volume": 1200.0}, {"date": "2003-04-09", "close": 0.96, "volume": 5300.0}, {"date": "2003-04-10", "close": 1.05, "volume": 7300.0}, {"date": "2003-04-11", "close": 1.0, "volume": 10600.0}, {"date": "2003-04-15", "close": 1.01, "volume": 62800.0}, {"date": "2003-04-16", "close": 1.12, "volume": 200.0}, {"date": "2003-04-17", "close": 1.1, "volume": 4700.0}, {"date": "2003-04-21", "close": 1.05, "volume": 500.0}, {"date": "2003-04-22", "close": 1.05, "volume": 48100.0}, {"date": "2003-04-23", "close": 1.05, "volume": 9900.0}, {"date": "2003-04-24", "close": 1.12, "volume": 20500.0}, {"date": "2003-04-25", "close": 1.15, "volume": 2200.0}, {"date": "2003-04-28", "close": 1.1, "volume": 7000.0}, {"date": "2003-04-29", "close": 1.29, "volume": 1600.0}, {"date": "2003-04-30", "close": 1.17, "volume": 1000.0}, {"date": "2003-05-02", "close": 1.12, "volume": 600.0}, {"date": "2003-05-05", "close": 1.17, "volume": 12500.0}, {"date": "2003-05-06", "close": 1.18, "volume": 700.0}, {"date": "2003-05-07", "close": 1.17, "volume": 1400.0}, {"date": "2003-05-08", "close": 1.17, "volume": 200.0}, {"date": "2003-05-12", "close": 1.17, "volume": 200.0}, {"date": "2003-05-13", "close": 1.17, "volume": 1400.0}, {"date": "2003-05-14", "close": 1.17, "volume": 100.0}, {"date": "2003-05-15", "close": 1.25, "volume": 6300.0}, {"date": "2003-05-16", "close": 1.39, "volume": 1500.0}, {"date": "2003-05-20", "close": 1.25, "volume": 4200.0}, {"date": "2003-05-21", "close": 1.35, "volume": 12000.0}, {"date": "2003-05-22", "close": 1.25, "volume": 800.0}, {"date": "2003-05-23", "close": 1.36, "volume": 27200.0}, {"date": "2003-05-26", "close": 1.38, "volume": 91000.0}, {"date": "2003-05-27", "close": 1.5, "volume": 6300.0}, {"date": "2003-05-28", "close": 1.42, "volume": 8200.0}, {"date": "2003-05-30", "close": 1.35, "volume": 7200.0}, {"date": "2003-06-02", "close": 1.35, "volume": 1600.0}, {"date": "2003-06-03", "close": 1.35, "volume": 4500.0}, {"date": "2003-06-04", "close": 1.35, "volume": 1300.0}, {"date": "2003-06-05", "close": 1.35, "volume": 3000.0}, {"date": "2003-06-06", "close": 1.35, "volume": 7600.0}, {"date": "2003-06-11", "close": 1.35, "volume": 200.0}, {"date": "2003-06-12", "close": 1.4, "volume": 1000.0}, {"date": "2003-06-16", "close": 1.35, "volume": 6300.0}, {"date": "2003-06-17", "close": 1.35, "volume": 500.0}, {"date": "2003-06-18", "close": 1.33, "volume": 25900.0}, {"date": "2003-06-19", "close": 1.31, "volume": 302100.0}, {"date": "2003-06-20", "close": 1.28, "volume": 3600.0}, {"date": "2003-06-23", "close": 1.28, "volume": 400.0}, {"date": "2003-06-24", "close": 1.28, "volume": 700.0}, {"date": "2003-06-25", "close": 1.28, "volume": 1600.0}, {"date": "2003-06-26", "close": 1.32, "volume": 10100.0}, {"date": "2003-06-27", "close": 1.34, "volume": 2500.0}, {"date": "2003-06-30", "close": 1.4, "volume": 5800.0}, {"date": "2003-07-02", "close": 1.4, "volume": 5400.0}, {"date": "2003-07-03", "close": 1.6, "volume": 1300.0}, {"date": "2003-07-04", "close": 1.35, "volume": 2000.0}, {"date": "2003-07-07", "close": 1.48, "volume": 14000.0}, {"date": "2003-07-08", "close": 1.55, "volume": 8000.0}, {"date": "2003-07-10", "close": 1.41, "volume": 1700.0}, {"date": "2003-07-11", "close": 1.75, "volume": 43600.0}, {"date": "2003-07-14", "close": 1.9, "volume": 84900.0}, {"date": "2003-07-16", "close": 1.85, "volume": 14100.0}, {"date": "2003-07-17", "close": 1.7, "volume": 104600.0}, {"date": "2003-07-18", "close": 1.7, "volume": 700.0}, {"date": "2003-07-22", "close": 1.7, "volume": 9900.0}, {"date": "2003-07-23", "close": 1.65, "volume": 3800.0}, {"date": "2003-07-24", "close": 1.61, "volume": 12800.0}, {"date": "2003-07-25", "close": 1.55, "volume": 500.0}, {"date": "2003-07-28", "close": 1.65, "volume": 3500.0}, {"date": "2003-07-29", "close": 1.65, "volume": 2400.0}, {"date": "2003-07-30", "close": 1.6, "volume": 500.0}, {"date": "2003-07-31", "close": 1.6, "volume": 1000.0}, {"date": "2003-08-01", "close": 1.65, "volume": 10400.0}, {"date": "2003-08-05", "close": 1.65, "volume": 100.0}, {"date": "2003-08-07", "close": 1.6, "volume": 2900.0}, {"date": "2003-08-08", "close": 1.6, "volume": 1500.0}, {"date": "2003-08-11", "close": 1.55, "volume": 18600.0}, {"date": "2003-08-12", "close": 1.51, "volume": 3400.0}, {"date": "2003-08-13", "close": 1.51, "volume": 2100.0}, {"date": "2003-08-14", "close": 1.55, "volume": 6400.0}, {"date": "2003-08-15", "close": 1.5, "volume": 600.0}, {"date": "2003-08-18", "close": 1.52, "volume": 700.0}, {"date": "2003-08-19", "close": 1.52, "volume": 4600.0}, {"date": "2003-08-20", "close": 1.52, "volume": 1300.0}, {"date": "2003-08-21", "close": 1.52, "volume": 1000.0}, {"date": "2003-08-22", "close": 1.6, "volume": 3100.0}, {"date": "2003-08-25", "close": 1.51, "volume": 3800.0}, {"date": "2003-08-26", "close": 1.5, "volume": 21900.0}, {"date": "2003-08-27", "close": 1.5, "volume": 1000.0}, {"date": "2003-08-28", "close": 1.45, "volume": 7400.0}, {"date": "2003-08-29", "close": 1.5, "volume": 1200.0}, {"date": "2003-09-02", "close": 1.55, "volume": 1600.0}, {"date": "2003-09-03", "close": 1.75, "volume": 1600.0}, {"date": "2003-09-04", "close": 1.75, "volume": 99000.0}, {"date": "2003-09-05", "close": 1.8, "volume": 12700.0}, {"date": "2003-09-08", "close": 1.9, "volume": 8800.0}, {"date": "2003-09-09", "close": 1.8, "volume": 26700.0}, {"date": "2003-09-10", "close": 1.8, "volume": 6100.0}, {"date": "2003-09-11", "close": 1.9, "volume": 3600.0}, {"date": "2003-09-12", "close": 1.94, "volume": 5500.0}, {"date": "2003-09-15", "close": 1.94, "volume": 1300.0}, {"date": "2003-09-16", "close": 1.88, "volume": 15500.0}, {"date": "2003-09-17", "close": 1.81, "volume": 7900.0}, {"date": "2003-09-18", "close": 1.95, "volume": 7500.0}, {"date": "2003-09-22", "close": 1.83, "volume": 12800.0}, {"date": "2003-09-23", "close": 1.83, "volume": 5100.0}, {"date": "2003-09-24", "close": 1.83, "volume": 100.0}, {"date": "2003-09-25", "close": 1.83, "volume": 1300.0}, {"date": "2003-09-26", "close": 1.85, "volume": 1000.0}, {"date": "2003-09-29", "close": 1.8, "volume": 15800.0}, {"date": "2003-10-01", "close": 1.7, "volume": 2200.0}, {"date": "2003-10-02", "close": 1.84, "volume": 1300.0}, {"date": "2003-10-03", "close": 1.85, "volume": 2100.0}, {"date": "2003-10-08", "close": 1.85, "volume": 2000.0}, {"date": "2003-10-09", "close": 1.8, "volume": 9200.0}, {"date": "2003-10-10", "close": 1.8, "volume": 6200.0}, {"date": "2003-10-14", "close": 1.93, "volume": 700.0}, {"date": "2003-10-15", "close": 1.8, "volume": 600.0}, {"date": "2003-10-16", "close": 1.8, "volume": 400.0}, {"date": "2003-10-17", "close": 1.8, "volume": 2400.0}, {"date": "2003-10-20", "close": 1.8, "volume": 600.0}, {"date": "2003-10-21", "close": 1.78, "volume": 7200.0}, {"date": "2003-10-22", "close": 1.75, "volume": 8100.0}, {"date": "2003-10-23", "close": 1.7, "volume": 700.0}, {"date": "2003-10-27", "close": 1.7, "volume": 6700.0}, {"date": "2003-10-29", "close": 1.7, "volume": 11200.0}, {"date": "2003-10-30", "close": 1.74, "volume": 8700.0}, {"date": "2003-10-31", "close": 1.74, "volume": 2500.0}, {"date": "2003-11-03", "close": 1.7, "volume": 20700.0}, {"date": "2003-11-04", "close": 1.7, "volume": 1800.0}, {"date": "2003-11-05", "close": 1.68, "volume": 5600.0}, {"date": "2003-11-06", "close": 1.7, "volume": 400.0}, {"date": "2003-11-07", "close": 1.55, "volume": 600.0}, {"date": "2003-11-10", "close": 1.65, "volume": 1000.0}, {"date": "2003-11-11", "close": 1.75, "volume": 4100.0}, {"date": "2003-11-12", "close": 1.75, "volume": 3700.0}, {"date": "2003-11-13", "close": 1.8, "volume": 9000.0}, {"date": "2003-11-14", "close": 1.75, "volume": 14800.0}, {"date": "2003-11-17", "close": 1.8, "volume": 1000.0}, {"date": "2003-11-18", "close": 1.85, "volume": 5900.0}, {"date": "2003-11-19", "close": 1.95, "volume": 151100.0}, {"date": "2003-11-20", "close": 1.85, "volume": 4700.0}, {"date": "2003-11-21", "close": 1.8, "volume": 2100.0}, {"date": "2003-11-24", "close": 1.95, "volume": 61100.0}, {"date": "2003-11-25", "close": 1.86, "volume": 800.0}, {"date": "2003-11-26", "close": 1.95, "volume": 14200.0}, {"date": "2003-11-27", "close": 2.0, "volume": 4500.0}, {"date": "2003-11-28", "close": 1.95, "volume": 3100.0}, {"date": "2003-12-01", "close": 2.2, "volume": 18800.0}, {"date": "2003-12-02", "close": 2.21, "volume": 5900.0}, {"date": "2003-12-03", "close": 2.1, "volume": 6300.0}, {"date": "2003-12-04", "close": 2.01, "volume": 1100.0}, {"date": "2003-12-05", "close": 2.1, "volume": 6600.0}, {"date": "2003-12-09", "close": 1.9, "volume": 1400.0}, {"date": "2003-12-10", "close": 1.9, "volume": 6800.0}, {"date": "2003-12-11", "close": 2.1, "volume": 7200.0}, {"date": "2003-12-12", "close": 2.02, "volume": 14400.0}, {"date": "2003-12-15", "close": 2.0, "volume": 3300.0}, {"date": "2003-12-16", "close": 1.95, "volume": 4600.0}, {"date": "2003-12-17", "close": 1.98, "volume": 6600.0}, {"date": "2003-12-18", "close": 1.82, "volume": 8700.0}, {"date": "2003-12-19", "close": 2.0, "volume": 6300.0}, {"date": "2003-12-22", "close": 1.85, "volume": 3200.0}, {"date": "2003-12-23", "close": 2.0, "volume": 3000.0}, {"date": "2003-12-24", "close": 2.0, "volume": 15400.0}, {"date": "2003-12-29", "close": 2.19, "volume": 13600.0}, {"date": "2003-12-30", "close": 2.3, "volume": 3600.0}, {"date": "2003-12-31", "close": 2.2, "volume": 2300.0}, {"date": "2004-01-02", "close": 2.4, "volume": 6800.0}, {"date": "2004-01-05", "close": 2.5, "volume": 46400.0}, {"date": "2004-01-06", "close": 2.49, "volume": 15100.0}, {"date": "2004-01-07", "close": 2.49, "volume": 18300.0}, {"date": "2004-01-08", "close": 2.4, "volume": 11600.0}, {"date": "2004-01-09", "close": 2.51, "volume": 13400.0}, {"date": "2004-01-12", "close": 2.82, "volume": 21200.0}, {"date": "2004-01-13", "close": 2.86, "volume": 22400.0}, {"date": "2004-01-14", "close": 2.65, "volume": 11500.0}, {"date": "2004-01-15", "close": 2.6, "volume": 9900.0}, {"date": "2004-01-16", "close": 2.75, "volume": 23700.0}, {"date": "2004-01-19", "close": 2.9, "volume": 13200.0}, {"date": "2004-01-20", "close": 2.85, "volume": 6400.0}, {"date": "2004-01-21", "close": 2.82, "volume": 9300.0}, {"date": "2004-01-23", "close": 2.67, "volume": 17600.0}, {"date": "2004-01-26", "close": 2.75, "volume": 3300.0}, {"date": "2004-01-27", "close": 2.71, "volume": 5300.0}, {"date": "2004-01-28", "close": 2.72, "volume": 1600.0}, {"date": "2004-01-29", "close": 2.7, "volume": 25600.0}, {"date": "2004-01-30", "close": 2.5, "volume": 200.0}, {"date": "2004-02-02", "close": 2.6, "volume": 9100.0}, {"date": "2004-02-03", "close": 2.44, "volume": 5900.0}, {"date": "2004-02-04", "close": 2.35, "volume": 3800.0}, {"date": "2004-02-05", "close": 2.37, "volume": 6800.0}, {"date": "2004-02-06", "close": 2.28, "volume": 2100.0}, {"date": "2004-02-09", "close": 2.35, "volume": 8500.0}, {"date": "2004-02-10", "close": 2.5, "volume": 4800.0}, {"date": "2004-02-11", "close": 2.36, "volume": 1200.0}, {"date": "2004-02-12", "close": 2.54, "volume": 9000.0}, {"date": "2004-02-13", "close": 2.5, "volume": 111800.0}, {"date": "2004-02-16", "close": 2.6, "volume": 3100.0}, {"date": "2004-02-17", "close": 2.47, "volume": 15600.0}, {"date": "2004-02-18", "close": 2.44, "volume": 5500.0}, {"date": "2004-02-19", "close": 2.45, "volume": 1600.0}, {"date": "2004-02-20", "close": 2.5, "volume": 9600.0}, {"date": "2004-02-23", "close": 2.45, "volume": 7900.0}, {"date": "2004-02-24", "close": 2.4, "volume": 4100.0}, {"date": "2004-02-25", "close": 2.3, "volume": 15700.0}, {"date": "2004-02-26", "close": 2.35, "volume": 8800.0}, {"date": "2004-02-27", "close": 2.31, "volume": 7400.0}, {"date": "2004-03-01", "close": 2.32, "volume": 3500.0}, {"date": "2004-03-02", "close": 2.31, "volume": 1000.0}, {"date": "2004-03-03", "close": 2.25, "volume": 54900.0}, {"date": "2004-03-04", "close": 2.3, "volume": 1700.0}, {"date": "2004-03-05", "close": 2.21, "volume": 54000.0}, {"date": "2004-03-08", "close": 2.22, "volume": 6300.0}, {"date": "2004-03-09", "close": 2.1, "volume": 212700.0}, {"date": "2004-03-10", "close": 2.15, "volume": 1200.0}, {"date": "2004-03-11", "close": 2.1, "volume": 6200.0}, {"date": "2004-03-12", "close": 2.05, "volume": 5900.0}, {"date": "2004-03-15", "close": 2.05, "volume": 400.0}, {"date": "2004-03-16", "close": 2.08, "volume": 2300.0}, {"date": "2004-03-18", "close": 2.1, "volume": 6700.0}, {"date": "2004-03-19", "close": 2.05, "volume": 1400.0}, {"date": "2004-03-22", "close": 2.05, "volume": 2700.0}, {"date": "2004-03-23", "close": 2.15, "volume": 2700.0}, {"date": "2004-03-24", "close": 2.15, "volume": 14500.0}, {"date": "2004-03-25", "close": 2.1, "volume": 2100.0}, {"date": "2004-03-26", "close": 2.15, "volume": 1100.0}, {"date": "2004-03-29", "close": 2.15, "volume": 10100.0}, {"date": "2004-03-30", "close": 2.2, "volume": 1000.0}, {"date": "2004-03-31", "close": 2.21, "volume": 22300.0}, {"date": "2004-04-01", "close": 2.15, "volume": 1800.0}, {"date": "2004-04-02", "close": 2.21, "volume": 3400.0}, {"date": "2004-04-05", "close": 2.1, "volume": 1300.0}, {"date": "2004-04-06", "close": 2.1, "volume": 26300.0}, {"date": "2004-04-07", "close": 2.1, "volume": 600.0}, {"date": "2004-04-12", "close": 2.1, "volume": 2800.0}, {"date": "2004-04-13", "close": 2.1, "volume": 2700.0}, {"date": "2004-04-14", "close": 2.1, "volume": 2800.0}, {"date": "2004-04-15", "close": 2.1, "volume": 50100.0}, {"date": "2004-04-19", "close": 2.05, "volume": 100.0}, {"date": "2004-04-20", "close": 2.05, "volume": 600.0}, {"date": "2004-04-22", "close": 2.05, "volume": 2600.0}, {"date": "2004-04-23", "close": 2.03, "volume": 700.0}, {"date": "2004-04-26", "close": 2.0, "volume": 2900.0}, {"date": "2004-04-27", "close": 2.0, "volume": 8200.0}, {"date": "2004-04-28", "close": 2.1, "volume": 196600.0}, {"date": "2004-04-29", "close": 1.9, "volume": 8600.0}, {"date": "2004-04-30", "close": 1.95, "volume": 800.0}, {"date": "2004-05-03", "close": 2.0, "volume": 4000.0}, {"date": "2004-05-04", "close": 1.85, "volume": 7100.0}, {"date": "2004-05-05", "close": 1.87, "volume": 4000.0}, {"date": "2004-05-06", "close": 1.75, "volume": 1300.0}, {"date": "2004-05-07", "close": 1.79, "volume": 4200.0}, {"date": "2004-05-10", "close": 1.8, "volume": 200.0}, {"date": "2004-05-11", "close": 1.8, "volume": 1000.0}, {"date": "2004-05-12", "close": 1.75, "volume": 2700.0}, {"date": "2004-05-13", "close": 1.75, "volume": 300.0}, {"date": "2004-05-14", "close": 1.8, "volume": 6500.0}, {"date": "2004-05-17", "close": 1.8, "volume": 4300.0}, {"date": "2004-05-18", "close": 1.8, "volume": 1700.0}, {"date": "2004-05-19", "close": 1.88, "volume": 3500.0}, {"date": "2004-05-20", "close": 1.8, "volume": 500.0}, {"date": "2004-05-21", "close": 1.75, "volume": 2600.0}, {"date": "2004-05-25", "close": 1.65, "volume": 2400.0}, {"date": "2004-05-26", "close": 1.65, "volume": 5200.0}, {"date": "2004-05-27", "close": 1.68, "volume": 100.0}, {"date": "2004-05-28", "close": 1.7, "volume": 1400.0}, {"date": "2004-05-31", "close": 1.95, "volume": 8200.0}, {"date": "2004-06-02", "close": 1.8, "volume": 100.0}, {"date": "2004-06-03", "close": 1.7, "volume": 5100.0}, {"date": "2004-06-04", "close": 1.75, "volume": 2600.0}, {"date": "2004-06-07", "close": 1.7, "volume": 2600.0}, {"date": "2004-06-08", "close": 1.72, "volume": 7900.0}, {"date": "2004-06-09", "close": 1.7, "volume": 4000.0}, {"date": "2004-06-10", "close": 1.7, "volume": 8700.0}, {"date": "2004-06-11", "close": 1.7, "volume": 2600.0}, {"date": "2004-06-14", "close": 1.7, "volume": 3100.0}, {"date": "2004-06-15", "close": 1.65, "volume": 134000.0}, {"date": "2004-06-16", "close": 1.95, "volume": 16400.0}, {"date": "2004-06-17", "close": 2.25, "volume": 25800.0}, {"date": "2004-06-18", "close": 2.15, "volume": 9200.0}, {"date": "2004-06-21", "close": 2.05, "volume": 11200.0}, {"date": "2004-06-22", "close": 2.05, "volume": 4600.0}, {"date": "2004-06-23", "close": 1.96, "volume": 10300.0}, {"date": "2004-06-24", "close": 1.86, "volume": 200.0}, {"date": "2004-06-25", "close": 1.87, "volume": 500.0}, {"date": "2004-06-28", "close": 1.89, "volume": 1400.0}, {"date": "2004-06-29", "close": 1.89, "volume": 5100.0}, {"date": "2004-06-30", "close": 1.9, "volume": 5200.0}, {"date": "2004-07-05", "close": 2.0, "volume": 3100.0}, {"date": "2004-07-06", "close": 2.0, "volume": 9500.0}, {"date": "2004-07-07", "close": 1.9, "volume": 100.0}, {"date": "2004-07-08", "close": 1.85, "volume": 1100.0}, {"date": "2004-07-09", "close": 1.95, "volume": 5700.0}, {"date": "2004-07-12", "close": 2.0, "volume": 800.0}, {"date": "2004-07-13", "close": 2.0, "volume": 2700.0}, {"date": "2004-07-14", "close": 1.98, "volume": 900.0}, {"date": "2004-07-15", "close": 1.92, "volume": 500.0}, {"date": "2004-07-16", "close": 2.0, "volume": 1400.0}, {"date": "2004-07-19", "close": 1.9, "volume": 22000.0}, {"date": "2004-07-21", "close": 1.97, "volume": 11700.0}, {"date": "2004-07-22", "close": 1.81, "volume": 15100.0}, {"date": "2004-07-23", "close": 1.81, "volume": 2500.0}, {"date": "2004-07-26", "close": 1.81, "volume": 5000.0}, {"date": "2004-07-27", "close": 1.82, "volume": 3400.0}, {"date": "2004-07-28", "close": 1.74, "volume": 8100.0}, {"date": "2004-07-29", "close": 1.74, "volume": 12000.0}, {"date": "2004-07-30", "close": 1.67, "volume": 15000.0}, {"date": "2004-08-03", "close": 1.6, "volume": 264400.0}, {"date": "2004-08-04", "close": 1.67, "volume": 2900.0}, {"date": "2004-08-06", "close": 1.66, "volume": 6400.0}, {"date": "2004-08-10", "close": 1.75, "volume": 1900.0}, {"date": "2004-08-13", "close": 1.68, "volume": 900.0}, {"date": "2004-08-16", "close": 1.68, "volume": 5000.0}, {"date": "2004-08-17", "close": 1.68, "volume": 10000.0}, {"date": "2004-08-18", "close": 1.68, "volume": 8500.0}, {"date": "2004-08-19", "close": 1.7, "volume": 76000.0}, {"date": "2004-08-20", "close": 1.75, "volume": 3000.0}, {"date": "2004-08-23", "close": 1.7, "volume": 400.0}, {"date": "2004-08-25", "close": 1.7, "volume": 300.0}, {"date": "2004-08-27", "close": 1.7, "volume": 500.0}, {"date": "2004-08-30", "close": 1.7, "volume": 400.0}, {"date": "2004-08-31", "close": 1.75, "volume": 1100.0}, {"date": "2004-09-01", "close": 1.75, "volume": 2100.0}, {"date": "2004-09-02", "close": 1.75, "volume": 900.0}, {"date": "2004-09-03", "close": 1.71, "volume": 2100.0}, {"date": "2004-09-07", "close": 1.71, "volume": 800.0}, {"date": "2004-09-08", "close": 1.9, "volume": 6800.0}, {"date": "2004-09-09", "close": 1.75, "volume": 12300.0}, {"date": "2004-09-10", "close": 1.85, "volume": 2500.0}, {"date": "2004-09-13", "close": 2.0, "volume": 6000.0}, {"date": "2004-09-16", "close": 1.8, "volume": 100.0}, {"date": "2004-09-17", "close": 1.77, "volume": 1500.0}, {"date": "2004-09-21", "close": 1.97, "volume": 2000.0}, {"date": "2004-09-22", "close": 2.0, "volume": 1100.0}, {"date": "2004-09-24", "close": 1.82, "volume": 3600.0}, {"date": "2004-09-27", "close": 1.85, "volume": 7100.0}, {"date": "2004-09-28", "close": 1.8, "volume": 5200.0}, {"date": "2004-09-29", "close": 1.8, "volume": 1100.0}, {"date": "2004-09-30", "close": 1.77, "volume": 600.0}, {"date": "2004-10-01", "close": 1.89, "volume": 1000.0}, {"date": "2004-10-04", "close": 1.9, "volume": 3400.0}, {"date": "2004-10-05", "close": 1.8, "volume": 600.0}, {"date": "2004-10-06", "close": 1.77, "volume": 1000.0}, {"date": "2004-10-08", "close": 1.75, "volume": 11400.0}, {"date": "2004-10-12", "close": 1.77, "volume": 200.0}, {"date": "2004-10-13", "close": 1.8, "volume": 3000.0}, {"date": "2004-10-14", "close": 1.9, "volume": 2500.0}, {"date": "2004-10-15", "close": 1.85, "volume": 3600.0}, {"date": "2004-10-18", "close": 1.67, "volume": 9300.0}, {"date": "2004-10-21", "close": 1.75, "volume": 1000.0}, {"date": "2004-10-22", "close": 1.75, "volume": 1900.0}, {"date": "2004-10-25", "close": 1.75, "volume": 8200.0}, {"date": "2004-10-26", "close": 1.65, "volume": 1400.0}, {"date": "2004-10-27", "close": 1.65, "volume": 500.0}, {"date": "2004-10-28", "close": 1.78, "volume": 1500.0}, {"date": "2004-10-29", "close": 1.65, "volume": 8700.0}, {"date": "2004-11-01", "close": 1.6, "volume": 8800.0}, {"date": "2004-11-02", "close": 1.55, "volume": 9000.0}, {"date": "2004-11-03", "close": 1.78, "volume": 14600.0}, {"date": "2004-11-04", "close": 1.7, "volume": 4200.0}, {"date": "2004-11-05", "close": 1.65, "volume": 100.0}, {"date": "2004-11-08", "close": 1.65, "volume": 2700.0}, {"date": "2004-11-09", "close": 1.6, "volume": 1100.0}, {"date": "2004-11-10", "close": 1.6, "volume": 1600.0}, {"date": "2004-11-11", "close": 1.7, "volume": 2000.0}, {"date": "2004-11-12", "close": 1.6, "volume": 3400.0}, {"date": "2004-11-15", "close": 1.6, "volume": 200.0}, {"date": "2004-11-16", "close": 1.7, "volume": 6100.0}, {"date": "2004-11-17", "close": 1.65, "volume": 600.0}, {"date": "2004-11-18", "close": 1.6, "volume": 1200.0}, {"date": "2004-11-19", "close": 1.58, "volume": 3000.0}, {"date": "2004-11-22", "close": 1.58, "volume": 1400.0}, {"date": "2004-11-23", "close": 1.6, "volume": 6800.0}, {"date": "2004-11-24", "close": 1.6, "volume": 13900.0}, {"date": "2004-11-25", "close": 1.55, "volume": 3800.0}, {"date": "2004-11-26", "close": 1.6, "volume": 4500.0}, {"date": "2004-11-29", "close": 1.55, "volume": 21900.0}, {"date": "2004-11-30", "close": 1.52, "volume": 1100.0}, {"date": "2004-12-01", "close": 1.5, "volume": 2200.0}, {"date": "2004-12-02", "close": 1.5, "volume": 1000.0}, {"date": "2004-12-03", "close": 1.5, "volume": 14500.0}, {"date": "2004-12-06", "close": 1.58, "volume": 10600.0}, {"date": "2004-12-07", "close": 1.52, "volume": 6100.0}, {"date": "2004-12-08", "close": 1.52, "volume": 10200.0}, {"date": "2004-12-09", "close": 1.55, "volume": 4500.0}, {"date": "2004-12-10", "close": 1.55, "volume": 10400.0}, {"date": "2004-12-13", "close": 1.5, "volume": 6200.0}, {"date": "2004-12-14", "close": 1.6, "volume": 5000.0}, {"date": "2004-12-15", "close": 1.58, "volume": 2300.0}, {"date": "2004-12-16", "close": 1.54, "volume": 128700.0}, {"date": "2004-12-20", "close": 1.55, "volume": 5300.0}, {"date": "2004-12-21", "close": 1.55, "volume": 8000.0}, {"date": "2004-12-22", "close": 1.5, "volume": 5800.0}, {"date": "2004-12-23", "close": 1.47, "volume": 7700.0}, {"date": "2004-12-24", "close": 1.47, "volume": 3100.0}, {"date": "2004-12-29", "close": 1.55, "volume": 10100.0}, {"date": "2004-12-30", "close": 1.5, "volume": 11300.0}, {"date": "2005-01-04", "close": 1.55, "volume": 6800.0}, {"date": "2005-01-05", "close": 1.59, "volume": 4300.0}, {"date": "2005-01-06", "close": 1.55, "volume": 3800.0}, {"date": "2005-01-07", "close": 1.5, "volume": 11200.0}, {"date": "2005-01-10", "close": 1.5, "volume": 1200.0}, {"date": "2005-01-11", "close": 1.5, "volume": 1500.0}, {"date": "2005-01-12", "close": 1.74, "volume": 12700.0}, {"date": "2005-01-13", "close": 1.53, "volume": 9800.0}, {"date": "2005-01-14", "close": 1.5, "volume": 889100.0}, {"date": "2005-01-17", "close": 1.55, "volume": 1300.0}, {"date": "2005-01-18", "close": 1.45, "volume": 6200.0}, {"date": "2005-01-19", "close": 1.5, "volume": 101000.0}, {"date": "2005-01-20", "close": 1.4, "volume": 3100.0}, {"date": "2005-01-21", "close": 1.45, "volume": 13600.0}, {"date": "2005-01-24", "close": 1.4, "volume": 1100.0}, {"date": "2005-01-25", "close": 1.65, "volume": 298800.0}, {"date": "2005-01-26", "close": 1.61, "volume": 7000.0}, {"date": "2005-01-27", "close": 1.61, "volume": 10200.0}, {"date": "2005-01-28", "close": 1.61, "volume": 6100.0}, {"date": "2005-01-31", "close": 1.61, "volume": 6600.0}, {"date": "2005-02-01", "close": 1.61, "volume": 43300.0}, {"date": "2005-02-02", "close": 1.61, "volume": 2100.0}, {"date": "2005-02-03", "close": 1.55, "volume": 7100.0}, {"date": "2005-02-04", "close": 1.46, "volume": 3000.0}, {"date": "2005-02-07", "close": 1.42, "volume": 1200.0}, {"date": "2005-02-08", "close": 1.5, "volume": 1900.0}, {"date": "2005-02-09", "close": 1.45, "volume": 10400.0}, {"date": "2005-02-10", "close": 1.5, "volume": 4600.0}, {"date": "2005-02-11", "close": 1.5, "volume": 15100.0}, {"date": "2005-02-14", "close": 1.5, "volume": 4300.0}, {"date": "2005-02-15", "close": 1.43, "volume": 5500.0}, {"date": "2005-02-16", "close": 1.43, "volume": 1000.0}, {"date": "2005-02-17", "close": 1.46, "volume": 2400.0}, {"date": "2005-02-18", "close": 1.6, "volume": 7900.0}, {"date": "2005-02-21", "close": 1.63, "volume": 5200.0}, {"date": "2005-02-22", "close": 1.63, "volume": 6700.0}, {"date": "2005-02-23", "close": 1.69, "volume": 8400.0}, {"date": "2005-02-24", "close": 1.62, "volume": 300.0}, {"date": "2005-02-25", "close": 1.6, "volume": 1500.0}, {"date": "2005-02-28", "close": 1.65, "volume": 4700.0}, {"date": "2005-03-01", "close": 1.62, "volume": 2000.0}, {"date": "2005-03-02", "close": 1.62, "volume": 17800.0}, {"date": "2005-03-03", "close": 1.6, "volume": 11100.0}, {"date": "2005-03-04", "close": 1.6, "volume": 3100.0}, {"date": "2005-03-07", "close": 1.6, "volume": 17500.0}, {"date": "2005-03-08", "close": 1.65, "volume": 1200.0}, {"date": "2005-03-09", "close": 1.6, "volume": 20700.0}, {"date": "2005-03-10", "close": 1.62, "volume": 2900.0}, {"date": "2005-03-14", "close": 1.61, "volume": 331500.0}, {"date": "2005-03-15", "close": 1.64, "volume": 2300.0}, {"date": "2005-03-16", "close": 1.6, "volume": 5100.0}, {"date": "2005-03-17", "close": 1.65, "volume": 11200.0}, {"date": "2005-03-18", "close": 1.61, "volume": 2700.0}, {"date": "2005-03-21", "close": 1.6, "volume": 2900.0}, {"date": "2005-03-22", "close": 1.6, "volume": 4000.0}, {"date": "2005-03-23", "close": 1.62, "volume": 3300.0}, {"date": "2005-03-24", "close": 1.62, "volume": 11000.0}, {"date": "2005-03-28", "close": 1.6, "volume": 2000.0}, {"date": "2005-03-29", "close": 1.66, "volume": 6200.0}, {"date": "2005-03-30", "close": 1.75, "volume": 101500.0}, {"date": "2005-03-31", "close": 1.8, "volume": 8800.0}, {"date": "2005-04-01", "close": 1.75, "volume": 5800.0}, {"date": "2005-04-04", "close": 1.85, "volume": 3100.0}, {"date": "2005-04-05", "close": 2.0, "volume": 32200.0}, {"date": "2005-04-06", "close": 2.04, "volume": 18500.0}, {"date": "2005-04-07", "close": 1.95, "volume": 9200.0}, {"date": "2005-04-08", "close": 1.85, "volume": 1500.0}, {"date": "2005-04-11", "close": 1.9, "volume": 2500.0}, {"date": "2005-04-12", "close": 1.9, "volume": 300.0}, {"date": "2005-04-13", "close": 1.9, "volume": 20000.0}, {"date": "2005-04-14", "close": 1.9, "volume": 1700.0}, {"date": "2005-04-15", "close": 1.9, "volume": 2500.0}, {"date": "2005-04-18", "close": 1.75, "volume": 300.0}, {"date": "2005-04-19", "close": 1.8, "volume": 10300.0}, {"date": "2005-04-20", "close": 1.8, "volume": 10000.0}, {"date": "2005-04-21", "close": 1.8, "volume": 2900.0}, {"date": "2005-04-22", "close": 1.75, "volume": 700.0}, {"date": "2005-04-25", "close": 1.79, "volume": 2500.0}, {"date": "2005-04-26", "close": 1.75, "volume": 1300.0}, {"date": "2005-04-27", "close": 1.8, "volume": 2700.0}, {"date": "2005-04-28", "close": 1.7, "volume": 4000.0}, {"date": "2005-05-02", "close": 1.64, "volume": 8400.0}, {"date": "2005-05-03", "close": 1.61, "volume": 10000.0}, {"date": "2005-05-04", "close": 1.61, "volume": 100.0}, {"date": "2005-05-09", "close": 1.55, "volume": 30800.0}, {"date": "2005-05-10", "close": 1.55, "volume": 200.0}, {"date": "2005-05-11", "close": 1.55, "volume": 3200.0}, {"date": "2005-05-13", "close": 1.52, "volume": 100.0}, {"date": "2005-05-16", "close": 1.52, "volume": 800.0}, {"date": "2005-05-17", "close": 1.6, "volume": 2000.0}, {"date": "2005-05-18", "close": 1.6, "volume": 100.0}, {"date": "2005-05-19", "close": 1.55, "volume": 3300.0}, {"date": "2005-05-24", "close": 1.6, "volume": 2100.0}, {"date": "2005-05-25", "close": 1.7, "volume": 2300.0}, {"date": "2005-05-26", "close": 1.7, "volume": 4300.0}, {"date": "2005-05-27", "close": 1.62, "volume": 6900.0}, {"date": "2005-05-30", "close": 1.65, "volume": 500.0}, {"date": "2005-05-31", "close": 1.6, "volume": 7100.0}, {"date": "2005-06-01", "close": 1.65, "volume": 3200.0}, {"date": "2005-06-02", "close": 1.65, "volume": 4400.0}, {"date": "2005-06-08", "close": 1.6, "volume": 500.0}, {"date": "2005-06-09", "close": 1.6, "volume": 200.0}, {"date": "2005-06-10", "close": 1.6, "volume": 100.0}, {"date": "2005-06-13", "close": 1.6, "volume": 500.0}, {"date": "2005-06-14", "close": 1.55, "volume": 5800.0}, {"date": "2005-06-15", "close": 1.55, "volume": 100.0}, {"date": "2005-06-16", "close": 1.55, "volume": 3500.0}, {"date": "2005-06-17", "close": 1.45, "volume": 67100.0}, {"date": "2005-06-20", "close": 1.5, "volume": 4400.0}, {"date": "2005-06-21", "close": 1.6, "volume": 56000.0}, {"date": "2005-06-22", "close": 1.65, "volume": 5300.0}, {"date": "2005-06-23", "close": 1.65, "volume": 2300.0}, {"date": "2005-06-24", "close": 1.75, "volume": 12000.0}, {"date": "2005-06-27", "close": 1.8, "volume": 7500.0}, {"date": "2005-06-28", "close": 1.75, "volume": 1500.0}, {"date": "2005-06-29", "close": 1.75, "volume": 1200.0}, {"date": "2005-07-06", "close": 1.72, "volume": 7500.0}, {"date": "2005-07-07", "close": 1.62, "volume": 500.0}, {"date": "2005-07-08", "close": 1.6, "volume": 3300.0}, {"date": "2005-07-11", "close": 1.61, "volume": 1500.0}, {"date": "2005-07-12", "close": 1.6, "volume": 5400.0}, {"date": "2005-07-13", "close": 1.51, "volume": 19500.0}, {"date": "2005-07-14", "close": 1.59, "volume": 7400.0}, {"date": "2005-07-15", "close": 1.55, "volume": 2000.0}, {"date": "2005-07-18", "close": 1.55, "volume": 6400.0}, {"date": "2005-07-19", "close": 1.6, "volume": 4000.0}, {"date": "2005-07-20", "close": 1.6, "volume": 4100.0}, {"date": "2005-07-22", "close": 1.6, "volume": 131300.0}, {"date": "2005-07-26", "close": 1.73, "volume": 900.0}, {"date": "2005-07-27", "close": 1.6, "volume": 7100.0}, {"date": "2005-07-29", "close": 1.53, "volume": 3100.0}, {"date": "2005-08-02", "close": 1.55, "volume": 3600.0}, {"date": "2005-08-04", "close": 1.54, "volume": 700.0}, {"date": "2005-08-05", "close": 1.52, "volume": 800.0}, {"date": "2005-08-08", "close": 1.54, "volume": 15700.0}, {"date": "2005-08-09", "close": 1.52, "volume": 1000.0}, {"date": "2005-08-10", "close": 1.52, "volume": 2100.0}, {"date": "2005-08-11", "close": 1.51, "volume": 200.0}, {"date": "2005-08-12", "close": 1.55, "volume": 2900.0}, {"date": "2005-08-15", "close": 1.5, "volume": 2800.0}, {"date": "2005-08-16", "close": 1.5, "volume": 2600.0}, {"date": "2005-08-17", "close": 1.5, "volume": 500.0}, {"date": "2005-08-18", "close": 1.56, "volume": 1300.0}, {"date": "2005-08-19", "close": 1.51, "volume": 1500.0}, {"date": "2005-08-23", "close": 1.53, "volume": 8400.0}, {"date": "2005-08-24", "close": 1.6, "volume": 10400.0}, {"date": "2005-08-25", "close": 1.5, "volume": 88300.0}, {"date": "2005-08-26", "close": 1.52, "volume": 3100.0}, {"date": "2005-08-29", "close": 1.55, "volume": 6300.0}, {"date": "2005-08-30", "close": 1.58, "volume": 100.0}, {"date": "2005-08-31", "close": 1.56, "volume": 1500.0}, {"date": "2005-09-01", "close": 1.56, "volume": 100.0}, {"date": "2005-09-02", "close": 1.56, "volume": 1000.0}, {"date": "2005-09-06", "close": 1.56, "volume": 1400.0}, {"date": "2005-09-07", "close": 1.75, "volume": 27400.0}, {"date": "2005-09-08", "close": 1.8, "volume": 8100.0}, {"date": "2005-09-09", "close": 1.69, "volume": 27200.0}, {"date": "2005-09-12", "close": 1.64, "volume": 1200.0}, {"date": "2005-09-13", "close": 1.65, "volume": 500.0}, {"date": "2005-09-14", "close": 1.7, "volume": 7100.0}, {"date": "2005-09-15", "close": 1.66, "volume": 300.0}, {"date": "2005-09-16", "close": 1.66, "volume": 5100.0}, {"date": "2005-09-19", "close": 1.6, "volume": 5200.0}, {"date": "2005-09-20", "close": 1.61, "volume": 1600.0}, {"date": "2005-09-21", "close": 1.6, "volume": 2900.0}, {"date": "2005-09-22", "close": 1.6, "volume": 700.0}, {"date": "2005-09-23", "close": 1.6, "volume": 3900.0}, {"date": "2005-09-26", "close": 1.6, "volume": 10800.0}, {"date": "2005-09-28", "close": 1.56, "volume": 1400.0}, {"date": "2005-09-29", "close": 1.56, "volume": 300.0}, {"date": "2005-09-30", "close": 1.55, "volume": 22000.0}, {"date": "2005-10-03", "close": 1.65, "volume": 23000.0}, {"date": "2005-10-04", "close": 1.56, "volume": 176600.0}, {"date": "2005-10-05", "close": 1.52, "volume": 1300.0}, {"date": "2005-10-07", "close": 1.55, "volume": 5300.0}, {"date": "2005-10-11", "close": 1.51, "volume": 400.0}, {"date": "2005-10-12", "close": 1.5, "volume": 45300.0}, {"date": "2005-10-13", "close": 1.5, "volume": 5100.0}, {"date": "2005-10-14", "close": 1.51, "volume": 1000.0}, {"date": "2005-10-17", "close": 1.5, "volume": 300.0}, {"date": "2005-10-18", "close": 1.53, "volume": 3400.0}, {"date": "2005-10-19", "close": 1.53, "volume": 2600.0}, {"date": "2005-10-20", "close": 1.47, "volume": 4300.0}, {"date": "2005-10-21", "close": 1.51, "volume": 2000.0}, {"date": "2005-10-24", "close": 1.51, "volume": 300.0}, {"date": "2005-10-25", "close": 1.65, "volume": 8800.0}, {"date": "2005-10-26", "close": 1.67, "volume": 3600.0}, {"date": "2005-10-27", "close": 1.67, "volume": 3000.0}, {"date": "2005-10-28", "close": 1.67, "volume": 46600.0}, {"date": "2005-10-31", "close": 1.7, "volume": 55400.0}, {"date": "2005-11-01", "close": 1.67, "volume": 10200.0}, {"date": "2005-11-02", "close": 1.55, "volume": 4500.0}, {"date": "2005-11-03", "close": 1.55, "volume": 800.0}, {"date": "2005-11-07", "close": 1.48, "volume": 700.0}, {"date": "2005-11-09", "close": 1.55, "volume": 2000.0}, {"date": "2005-11-10", "close": 1.57, "volume": 22700.0}, {"date": "2005-11-14", "close": 1.51, "volume": 3700.0}, {"date": "2005-11-15", "close": 1.51, "volume": 2600.0}, {"date": "2005-11-16", "close": 1.53, "volume": 8500.0}, {"date": "2005-11-17", "close": 1.53, "volume": 1300.0}, {"date": "2005-11-18", "close": 1.47, "volume": 3100.0}, {"date": "2005-11-21", "close": 1.5, "volume": 1300.0}, {"date": "2005-11-23", "close": 1.47, "volume": 4400.0}, {"date": "2005-11-24", "close": 1.5, "volume": 1200.0}, {"date": "2005-11-25", "close": 1.55, "volume": 4500.0}, {"date": "2005-11-29", "close": 1.57, "volume": 4500.0}, {"date": "2005-11-30", "close": 1.6, "volume": 27700.0}, {"date": "2005-12-01", "close": 1.47, "volume": 12800.0}, {"date": "2005-12-02", "close": 1.47, "volume": 100.0}, {"date": "2005-12-05", "close": 1.5, "volume": 244600.0}, {"date": "2005-12-06", "close": 1.5, "volume": 8300.0}, {"date": "2005-12-07", "close": 1.5, "volume": 5300.0}, {"date": "2005-12-08", "close": 1.5, "volume": 1900.0}, {"date": "2005-12-09", "close": 1.47, "volume": 5100.0}, {"date": "2005-12-12", "close": 1.5, "volume": 3000.0}, {"date": "2005-12-13", "close": 1.47, "volume": 1000.0}, {"date": "2005-12-14", "close": 1.5, "volume": 54300.0}, {"date": "2005-12-15", "close": 1.5, "volume": 6700.0}, {"date": "2005-12-16", "close": 1.55, "volume": 9800.0}, {"date": "2005-12-19", "close": 1.5, "volume": 3000.0}, {"date": "2005-12-20", "close": 1.55, "volume": 8100.0}, {"date": "2005-12-21", "close": 1.5, "volume": 800.0}, {"date": "2005-12-22", "close": 1.55, "volume": 13000.0}, {"date": "2005-12-23", "close": 1.7, "volume": 15500.0}, {"date": "2005-12-28", "close": 1.65, "volume": 6900.0}, {"date": "2005-12-30", "close": 1.6, "volume": 5200.0}, {"date": "2006-01-03", "close": 1.54, "volume": 12200.0}, {"date": "2006-01-04", "close": 1.55, "volume": 9000.0}, {"date": "2006-01-05", "close": 1.5, "volume": 4800.0}, {"date": "2006-01-06", "close": 1.55, "volume": 17400.0}, {"date": "2006-01-09", "close": 1.51, "volume": 11200.0}, {"date": "2006-01-10", "close": 1.5, "volume": 21500.0}, {"date": "2006-01-11", "close": 1.45, "volume": 3100.0}, {"date": "2006-01-12", "close": 1.48, "volume": 9000.0}, {"date": "2006-01-13", "close": 1.5, "volume": 8800.0}, {"date": "2006-01-16", "close": 1.46, "volume": 20100.0}, {"date": "2006-01-17", "close": 1.45, "volume": 17900.0}, {"date": "2006-01-18", "close": 1.45, "volume": 4900.0}, {"date": "2006-01-19", "close": 1.4, "volume": 13300.0}, {"date": "2006-01-20", "close": 1.4, "volume": 13400.0}, {"date": "2006-01-23", "close": 1.38, "volume": 37100.0}, {"date": "2006-01-24", "close": 1.4, "volume": 23100.0}, {"date": "2006-01-25", "close": 1.38, "volume": 21200.0}, {"date": "2006-01-26", "close": 1.4, "volume": 7200.0}, {"date": "2006-01-27", "close": 1.41, "volume": 1975.0}, {"date": "2006-01-30", "close": 1.45, "volume": 14730.0}, {"date": "2006-01-31", "close": 1.43, "volume": 1700.0}, {"date": "2006-02-01", "close": 1.45, "volume": 2900.0}, {"date": "2006-02-02", "close": 1.55, "volume": 7030.0}, {"date": "2006-02-06", "close": 1.5, "volume": 500.0}, {"date": "2006-02-07", "close": 1.59, "volume": 4700.0}, {"date": "2006-02-08", "close": 1.56, "volume": 8290.0}, {"date": "2006-02-10", "close": 1.59, "volume": 2900.0}, {"date": "2006-02-13", "close": 1.53, "volume": 200.0}, {"date": "2006-02-14", "close": 1.55, "volume": 1050.0}, {"date": "2006-02-15", "close": 1.55, "volume": 1640.0}, {"date": "2006-02-16", "close": 1.55, "volume": 2000.0}, {"date": "2006-02-17", "close": 1.52, "volume": 2800.0}, {"date": "2006-02-20", "close": 1.53, "volume": 200.0}, {"date": "2006-02-21", "close": 1.53, "volume": 509.0}, {"date": "2006-02-22", "close": 1.54, "volume": 2250.0}, {"date": "2006-02-23", "close": 1.65, "volume": 8000.0}, {"date": "2006-02-24", "close": 1.67, "volume": 5500.0}, {"date": "2006-02-27", "close": 1.7, "volume": 1500.0}, {"date": "2006-02-28", "close": 1.66, "volume": 14390.0}, {"date": "2006-03-01", "close": 1.6, "volume": 6800.0}, {"date": "2006-03-02", "close": 1.55, "volume": 1000.0}, {"date": "2006-03-06", "close": 1.6, "volume": 10530.0}, {"date": "2006-03-08", "close": 1.67, "volume": 1250.0}, {"date": "2006-03-09", "close": 1.68, "volume": 1800.0}, {"date": "2006-03-13", "close": 1.53, "volume": 1400.0}, {"date": "2006-03-14", "close": 1.55, "volume": 650.0}, {"date": "2006-03-15", "close": 1.56, "volume": 3500.0}, {"date": "2006-03-16", "close": 1.61, "volume": 29400.0}, {"date": "2006-03-17", "close": 1.6, "volume": 11200.0}, {"date": "2006-03-20", "close": 1.6, "volume": 600.0}, {"date": "2006-03-21", "close": 1.6, "volume": 36100.0}, {"date": "2006-03-22", "close": 1.6, "volume": 2500.0}, {"date": "2006-03-23", "close": 1.55, "volume": 7700.0}, {"date": "2006-03-27", "close": 1.58, "volume": 13500.0}, {"date": "2006-03-28", "close": 1.54, "volume": 750.0}, {"date": "2006-03-29", "close": 1.58, "volume": 2180.0}, {"date": "2006-03-30", "close": 1.5, "volume": 1180.0}, {"date": "2006-03-31", "close": 1.5, "volume": 7590.0}, {"date": "2006-04-03", "close": 1.5, "volume": 15149.0}, {"date": "2006-04-04", "close": 1.5, "volume": 5500.0}, {"date": "2006-04-05", "close": 1.49, "volume": 2100.0}, {"date": "2006-04-06", "close": 1.47, "volume": 5300.0}, {"date": "2006-04-07", "close": 1.5, "volume": 118800.0}, {"date": "2006-04-10", "close": 1.82, "volume": 79622.0}, {"date": "2006-04-11", "close": 1.7, "volume": 9100.0}, {"date": "2006-04-12", "close": 1.7, "volume": 35115.0}, {"date": "2006-04-13", "close": 1.7, "volume": 4034.0}, {"date": "2006-04-17", "close": 1.6, "volume": 200.0}, {"date": "2006-04-18", "close": 1.71, "volume": 10294.0}, {"date": "2006-04-19", "close": 1.68, "volume": 7575.0}, {"date": "2006-04-20", "close": 1.75, "volume": 12880.0}, {"date": "2006-04-21", "close": 1.7, "volume": 3000.0}, {"date": "2006-04-24", "close": 1.75, "volume": 2980.0}, {"date": "2006-04-25", "close": 1.75, "volume": 4100.0}, {"date": "2006-04-26", "close": 1.85, "volume": 11200.0}, {"date": "2006-05-01", "close": 1.71, "volume": 4055.0}, {"date": "2006-05-03", "close": 1.7, "volume": 600.0}, {"date": "2006-05-04", "close": 1.75, "volume": 1540.0}, {"date": "2006-05-05", "close": 1.7, "volume": 1350.0}, {"date": "2006-05-08", "close": 1.7, "volume": 631.0}, {"date": "2006-05-09", "close": 1.65, "volume": 1300.0}, {"date": "2006-05-10", "close": 1.62, "volume": 580.0}, {"date": "2006-05-12", "close": 1.63, "volume": 210.0}, {"date": "2006-05-15", "close": 1.65, "volume": 5500.0}, {"date": "2006-05-16", "close": 1.65, "volume": 2003.0}, {"date": "2006-05-17", "close": 1.55, "volume": 1670.0}, {"date": "2006-05-18", "close": 1.57, "volume": 5000.0}, {"date": "2006-05-19", "close": 1.6, "volume": 400.0}, {"date": "2006-05-26", "close": 1.45, "volume": 3350.0}, {"date": "2006-05-29", "close": 1.5, "volume": 1000.0}, {"date": "2006-05-30", "close": 1.55, "volume": 700.0}, {"date": "2006-05-31", "close": 1.55, "volume": 2830.0}, {"date": "2006-06-01", "close": 1.55, "volume": 5725.0}, {"date": "2006-06-02", "close": 1.6, "volume": 5135.0}, {"date": "2006-06-05", "close": 1.54, "volume": 1000.0}, {"date": "2006-06-06", "close": 1.54, "volume": 3300.0}, {"date": "2006-06-08", "close": 1.5, "volume": 5300.0}, {"date": "2006-06-09", "close": 1.5, "volume": 9700.0}, {"date": "2006-06-12", "close": 1.51, "volume": 8770.0}, {"date": "2006-06-13", "close": 1.45, "volume": 200.0}, {"date": "2006-06-14", "close": 1.41, "volume": 1275.0}, {"date": "2006-06-15", "close": 1.45, "volume": 120.0}, {"date": "2006-06-16", "close": 1.5, "volume": 5500.0}, {"date": "2006-06-20", "close": 1.5, "volume": 3200.0}, {"date": "2006-06-21", "close": 1.45, "volume": 10100.0}, {"date": "2006-06-23", "close": 1.45, "volume": 2850.0}, {"date": "2006-06-26", "close": 1.5, "volume": 2000.0}, {"date": "2006-06-27", "close": 1.4, "volume": 12100.0}, {"date": "2006-06-28", "close": 1.4, "volume": 500.0}, {"date": "2006-06-29", "close": 1.26, "volume": 29200.0}, {"date": "2006-06-30", "close": 1.25, "volume": 14400.0}, {"date": "2006-07-04", "close": 1.21, "volume": 2200.0}, {"date": "2006-07-05", "close": 1.1, "volume": 34293.0}, {"date": "2006-07-06", "close": 1.22, "volume": 1100.0}, {"date": "2006-07-07", "close": 1.1, "volume": 12100.0}, {"date": "2006-07-10", "close": 1.15, "volume": 2300.0}, {"date": "2006-07-11", "close": 1.2, "volume": 5620.0}, {"date": "2006-07-12", "close": 1.25, "volume": 5000.0}, {"date": "2006-07-13", "close": 1.25, "volume": 1000.0}, {"date": "2006-07-14", "close": 1.25, "volume": 2300.0}, {"date": "2006-07-17", "close": 1.25, "volume": 1040.0}, {"date": "2006-07-18", "close": 1.3, "volume": 4100.0}, {"date": "2006-07-19", "close": 1.25, "volume": 375.0}, {"date": "2006-07-20", "close": 1.4, "volume": 1000.0}, {"date": "2006-07-25", "close": 1.25, "volume": 500.0}, {"date": "2006-07-26", "close": 1.25, "volume": 220.0}, {"date": "2006-07-28", "close": 1.25, "volume": 700.0}, {"date": "2006-07-31", "close": 1.25, "volume": 4016.0}, {"date": "2006-08-01", "close": 1.15, "volume": 3000.0}, {"date": "2006-08-02", "close": 1.2, "volume": 500.0}, {"date": "2006-08-03", "close": 1.06, "volume": 300.0}, {"date": "2006-08-04", "close": 1.15, "volume": 2050.0}, {"date": "2006-08-08", "close": 1.3, "volume": 3100.0}, {"date": "2006-08-09", "close": 1.2, "volume": 600.0}, {"date": "2006-08-11", "close": 1.15, "volume": 270.0}, {"date": "2006-08-15", "close": 1.15, "volume": 12150.0}, {"date": "2006-08-16", "close": 1.25, "volume": 7100.0}, {"date": "2006-08-17", "close": 1.22, "volume": 2160.0}, {"date": "2006-08-18", "close": 1.18, "volume": 5225.0}, {"date": "2006-08-21", "close": 1.15, "volume": 795.0}, {"date": "2006-08-22", "close": 1.25, "volume": 574.0}, {"date": "2006-08-23", "close": 1.25, "volume": 263050.0}, {"date": "2006-08-24", "close": 1.39, "volume": 2950.0}, {"date": "2006-08-25", "close": 1.35, "volume": 9280.0}, {"date": "2006-08-28", "close": 1.35, "volume": 593.0}, {"date": "2006-08-29", "close": 1.4, "volume": 8220.0}, {"date": "2006-08-30", "close": 1.52, "volume": 2500.0}, {"date": "2006-08-31", "close": 1.55, "volume": 4200.0}, {"date": "2006-09-01", "close": 1.4, "volume": 250315.0}, {"date": "2006-09-06", "close": 1.5, "volume": 1250.0}, {"date": "2006-09-11", "close": 1.35, "volume": 175.0}, {"date": "2006-09-13", "close": 1.35, "volume": 510.0}, {"date": "2006-09-15", "close": 1.35, "volume": 100.0}, {"date": "2006-09-18", "close": 1.35, "volume": 1000.0}, {"date": "2006-09-20", "close": 1.48, "volume": 550.0}, {"date": "2006-09-21", "close": 1.42, "volume": 4300.0}, {"date": "2006-09-22", "close": 1.42, "volume": 500.0}, {"date": "2006-09-25", "close": 1.42, "volume": 125.0}, {"date": "2006-09-26", "close": 1.45, "volume": 24000.0}, {"date": "2006-09-27", "close": 1.45, "volume": 3800.0}, {"date": "2006-09-28", "close": 1.42, "volume": 1600.0}, {"date": "2006-09-29", "close": 1.4, "volume": 1450.0}, {"date": "2006-10-02", "close": 1.5, "volume": 10900.0}, {"date": "2006-10-03", "close": 1.4, "volume": 11860.0}, {"date": "2006-10-04", "close": 1.4, "volume": 3500.0}, {"date": "2006-10-05", "close": 1.4, "volume": 1100.0}, {"date": "2006-10-06", "close": 1.4, "volume": 1200.0}, {"date": "2006-10-11", "close": 1.42, "volume": 100.0}, {"date": "2006-10-12", "close": 1.4, "volume": 2800.0}, {"date": "2006-10-16", "close": 1.2, "volume": 24700.0}, {"date": "2006-10-17", "close": 1.3, "volume": 500.0}, {"date": "2006-10-19", "close": 1.3, "volume": 280.0}, {"date": "2006-10-20", "close": 1.4, "volume": 11850.0}, {"date": "2006-10-23", "close": 1.4, "volume": 600.0}, {"date": "2006-10-24", "close": 1.45, "volume": 1850.0}, {"date": "2006-10-25", "close": 1.45, "volume": 2500.0}, {"date": "2006-10-26", "close": 1.42, "volume": 346806.0}, {"date": "2006-10-27", "close": 1.42, "volume": 3200.0}, {"date": "2006-10-30", "close": 1.42, "volume": 1590.0}, {"date": "2006-10-31", "close": 1.45, "volume": 1400.0}, {"date": "2006-11-01", "close": 1.4, "volume": 14975.0}, {"date": "2006-11-02", "close": 1.45, "volume": 53800.0}, {"date": "2006-11-03", "close": 1.44, "volume": 11300.0}, {"date": "2006-11-06", "close": 1.4, "volume": 350.0}, {"date": "2006-11-07", "close": 1.4, "volume": 19650.0}, {"date": "2006-11-08", "close": 1.4, "volume": 1000.0}, {"date": "2006-11-09", "close": 1.43, "volume": 1700.0}, {"date": "2006-11-10", "close": 1.4, "volume": 780.0}, {"date": "2006-11-13", "close": 1.4, "volume": 3135.0}, {"date": "2006-11-14", "close": 1.4, "volume": 620.0}, {"date": "2006-11-15", "close": 1.45, "volume": 20860.0}, {"date": "2006-11-16", "close": 1.45, "volume": 1600.0}, {"date": "2006-11-17", "close": 1.42, "volume": 1000.0}, {"date": "2006-11-20", "close": 1.4, "volume": 500.0}, {"date": "2006-11-21", "close": 1.4, "volume": 11700.0}, {"date": "2006-11-22", "close": 1.4, "volume": 1500.0}, {"date": "2006-11-23", "close": 1.4, "volume": 600.0}, {"date": "2006-11-24", "close": 1.4, "volume": 6900.0}, {"date": "2006-11-27", "close": 1.4, "volume": 5900.0}, {"date": "2006-11-28", "close": 1.4, "volume": 900.0}, {"date": "2006-11-29", "close": 1.25, "volume": 4900.0}, {"date": "2006-11-30", "close": 1.2, "volume": 8180.0}, {"date": "2006-12-01", "close": 1.2, "volume": 500.0}, {"date": "2006-12-04", "close": 1.2, "volume": 1000.0}, {"date": "2006-12-06", "close": 1.2, "volume": 5189.0}, {"date": "2006-12-07", "close": 1.2, "volume": 1000.0}, {"date": "2006-12-08", "close": 1.23, "volume": 3942.0}, {"date": "2006-12-11", "close": 1.23, "volume": 9000.0}, {"date": "2006-12-12", "close": 1.19, "volume": 39660.0}, {"date": "2006-12-13", "close": 1.2, "volume": 36000.0}, {"date": "2006-12-14", "close": 1.2, "volume": 28200.0}, {"date": "2006-12-15", "close": 1.2, "volume": 1150.0}, {"date": "2006-12-18", "close": 1.2, "volume": 600.0}, {"date": "2006-12-19", "close": 1.13, "volume": 9675.0}, {"date": "2006-12-20", "close": 1.21, "volume": 8000.0}, {"date": "2006-12-21", "close": 1.2, "volume": 16800.0}, {"date": "2006-12-22", "close": 1.23, "volume": 7500.0}, {"date": "2006-12-27", "close": 1.25, "volume": 4800.0}, {"date": "2006-12-28", "close": 1.25, "volume": 40.0}, {"date": "2006-12-29", "close": 1.3, "volume": 50000.0}, {"date": "2007-01-03", "close": 1.26, "volume": 700.0}, {"date": "2007-01-04", "close": 1.26, "volume": 3706.0}, {"date": "2007-01-05", "close": 1.25, "volume": 28245.0}, {"date": "2007-01-09", "close": 1.35, "volume": 13000.0}, {"date": "2007-01-10", "close": 1.35, "volume": 100.0}, {"date": "2007-01-11", "close": 1.35, "volume": 900.0}, {"date": "2007-01-12", "close": 1.3, "volume": 2725.0}, {"date": "2007-01-15", "close": 1.3, "volume": 167900.0}, {"date": "2007-01-16", "close": 1.3, "volume": 1000.0}, {"date": "2007-01-17", "close": 1.35, "volume": 2000.0}, {"date": "2007-01-18", "close": 1.35, "volume": 19500.0}, {"date": "2007-01-19", "close": 1.4, "volume": 1500.0}, {"date": "2007-01-23", "close": 1.55, "volume": 9000.0}, {"date": "2007-01-24", "close": 1.58, "volume": 1600.0}, {"date": "2007-01-25", "close": 1.5, "volume": 750.0}, {"date": "2007-01-26", "close": 1.45, "volume": 765.0}, {"date": "2007-01-30", "close": 1.45, "volume": 570.0}, {"date": "2007-01-31", "close": 1.42, "volume": 980.0}, {"date": "2007-02-01", "close": 1.42, "volume": 400.0}, {"date": "2007-02-02", "close": 1.45, "volume": 13000.0}, {"date": "2007-02-05", "close": 1.45, "volume": 3250.0}, {"date": "2007-02-06", "close": 1.5, "volume": 11200.0}, {"date": "2007-02-07", "close": 1.5, "volume": 85.0}, {"date": "2007-02-09", "close": 1.45, "volume": 100.0}, {"date": "2007-02-12", "close": 1.45, "volume": 50.0}, {"date": "2007-02-13", "close": 1.45, "volume": 4700.0}, {"date": "2007-02-15", "close": 1.45, "volume": 6900.0}, {"date": "2007-02-16", "close": 1.45, "volume": 9100.0}, {"date": "2007-02-19", "close": 1.54, "volume": 400.0}, {"date": "2007-02-20", "close": 1.45, "volume": 3950.0}, {"date": "2007-02-21", "close": 1.45, "volume": 1950.0}, {"date": "2007-02-23", "close": 1.45, "volume": 600.0}, {"date": "2007-02-26", "close": 1.46, "volume": 2000.0}, {"date": "2007-02-28", "close": 1.47, "volume": 7700.0}, {"date": "2007-03-01", "close": 1.4, "volume": 600.0}, {"date": "2007-03-02", "close": 1.4, "volume": 1800.0}, {"date": "2007-03-05", "close": 1.4, "volume": 800.0}, {"date": "2007-03-06", "close": 1.45, "volume": 3400.0}, {"date": "2007-03-07", "close": 1.45, "volume": 300.0}, {"date": "2007-03-08", "close": 1.45, "volume": 500.0}, {"date": "2007-03-09", "close": 1.45, "volume": 5900.0}, {"date": "2007-03-12", "close": 1.4, "volume": 32450.0}, {"date": "2007-03-13", "close": 1.4, "volume": 2650.0}, {"date": "2007-03-15", "close": 1.4, "volume": 1400.0}, {"date": "2007-03-16", "close": 1.4, "volume": 2300.0}, {"date": "2007-03-20", "close": 1.4, "volume": 200.0}, {"date": "2007-03-21", "close": 1.4, "volume": 2000.0}, {"date": "2007-03-22", "close": 1.4, "volume": 5450.0}, {"date": "2007-03-23", "close": 1.42, "volume": 995.0}, {"date": "2007-03-26", "close": 1.42, "volume": 3000.0}, {"date": "2007-03-27", "close": 1.42, "volume": 73.0}, {"date": "2007-03-28", "close": 1.42, "volume": 3900.0}, {"date": "2007-03-30", "close": 1.42, "volume": 100.0}, {"date": "2007-04-02", "close": 1.42, "volume": 885.0}, {"date": "2007-04-03", "close": 1.42, "volume": 9100.0}, {"date": "2007-04-04", "close": 1.45, "volume": 395.0}, {"date": "2007-04-05", "close": 1.42, "volume": 2130.0}, {"date": "2007-04-10", "close": 1.42, "volume": 600.0}, {"date": "2007-04-12", "close": 1.61, "volume": 13000.0}, {"date": "2007-04-13", "close": 1.55, "volume": 9100.0}, {"date": "2007-04-16", "close": 1.55, "volume": 9700.0}, {"date": "2007-04-17", "close": 1.55, "volume": 5540.0}, {"date": "2007-04-18", "close": 1.55, "volume": 2013.0}, {"date": "2007-04-19", "close": 1.55, "volume": 3000.0}, {"date": "2007-04-20", "close": 1.55, "volume": 2100.0}, {"date": "2007-04-23", "close": 1.55, "volume": 1263.0}, {"date": "2007-04-24", "close": 1.55, "volume": 1900.0}, {"date": "2007-04-25", "close": 1.55, "volume": 500.0}, {"date": "2007-04-26", "close": 1.55, "volume": 2610.0}, {"date": "2007-04-30", "close": 1.55, "volume": 24600.0}, {"date": "2007-05-01", "close": 1.55, "volume": 3500.0}, {"date": "2007-05-02", "close": 1.55, "volume": 126340.0}, {"date": "2007-05-03", "close": 1.57, "volume": 18900.0}, {"date": "2007-05-04", "close": 1.56, "volume": 2500.0}, {"date": "2007-05-07", "close": 1.56, "volume": 4289.0}, {"date": "2007-05-08", "close": 1.56, "volume": 1730.0}, {"date": "2007-05-09", "close": 1.57, "volume": 4700.0}, {"date": "2007-05-10", "close": 1.56, "volume": 500.0}, {"date": "2007-05-11", "close": 1.6, "volume": 1600.0}, {"date": "2007-05-16", "close": 1.6, "volume": 500.0}, {"date": "2007-05-17", "close": 1.57, "volume": 3280.0}, {"date": "2007-05-18", "close": 1.55, "volume": 4968.0}, {"date": "2007-05-22", "close": 1.55, "volume": 2000.0}, {"date": "2007-05-23", "close": 1.55, "volume": 3135.0}, {"date": "2007-05-24", "close": 1.55, "volume": 12180.0}, {"date": "2007-05-28", "close": 1.55, "volume": 10300.0}, {"date": "2007-05-29", "close": 1.55, "volume": 13780.0}, {"date": "2007-05-31", "close": 1.45, "volume": 2200.0}, {"date": "2007-06-01", "close": 1.55, "volume": 2500.0}, {"date": "2007-06-04", "close": 1.5, "volume": 300.0}, {"date": "2007-06-05", "close": 1.43, "volume": 2700.0}, {"date": "2007-06-06", "close": 1.51, "volume": 11360.0}, {"date": "2007-06-07", "close": 1.49, "volume": 1350.0}, {"date": "2007-06-08", "close": 1.47, "volume": 400.0}, {"date": "2007-06-11", "close": 1.54, "volume": 5200.0}, {"date": "2007-06-12", "close": 1.45, "volume": 540.0}, {"date": "2007-06-14", "close": 1.48, "volume": 11000.0}, {"date": "2007-06-15", "close": 1.43, "volume": 5100.0}, {"date": "2007-06-19", "close": 1.45, "volume": 2600.0}, {"date": "2007-06-20", "close": 1.47, "volume": 650.0}, {"date": "2007-06-21", "close": 1.47, "volume": 150.0}, {"date": "2007-06-22", "close": 1.47, "volume": 10000.0}, {"date": "2007-06-26", "close": 1.47, "volume": 8000.0}, {"date": "2007-06-28", "close": 1.55, "volume": 8100.0}, {"date": "2007-06-29", "close": 1.55, "volume": 2500.0}, {"date": "2007-07-03", "close": 1.55, "volume": 24425.0}, {"date": "2007-07-05", "close": 1.5, "volume": 1500.0}, {"date": "2007-07-06", "close": 1.6, "volume": 2200.0}, {"date": "2007-07-09", "close": 1.61, "volume": 4150.0}, {"date": "2007-07-10", "close": 1.55, "volume": 1500.0}, {"date": "2007-07-11", "close": 1.52, "volume": 8400.0}, {"date": "2007-07-12", "close": 1.31, "volume": 4000.0}, {"date": "2007-07-13", "close": 1.4, "volume": 2600.0}, {"date": "2007-07-16", "close": 1.59, "volume": 600.0}, {"date": "2007-07-17", "close": 1.5, "volume": 4170.0}, {"date": "2007-07-18", "close": 1.5, "volume": 500.0}, {"date": "2007-07-19", "close": 1.5, "volume": 1500.0}, {"date": "2007-07-20", "close": 1.5, "volume": 650.0}, {"date": "2007-07-24", "close": 1.51, "volume": 5100.0}, {"date": "2007-07-25", "close": 1.51, "volume": 1500.0}, {"date": "2007-07-26", "close": 1.55, "volume": 2000.0}, {"date": "2007-07-27", "close": 1.5, "volume": 4000.0}, {"date": "2007-07-31", "close": 1.5, "volume": 290.0}, {"date": "2007-08-01", "close": 1.4, "volume": 5500.0}, {"date": "2007-08-02", "close": 1.42, "volume": 1392.0}, {"date": "2007-08-07", "close": 1.45, "volume": 2135.0}, {"date": "2007-08-09", "close": 1.45, "volume": 1300.0}, {"date": "2007-08-10", "close": 1.45, "volume": 200.0}, {"date": "2007-08-13", "close": 1.45, "volume": 2480.0}, {"date": "2007-08-15", "close": 1.45, "volume": 273.0}, {"date": "2007-08-16", "close": 1.45, "volume": 4800.0}, {"date": "2007-08-17", "close": 1.45, "volume": 4300.0}, {"date": "2007-08-20", "close": 1.45, "volume": 526.0}, {"date": "2007-08-21", "close": 1.45, "volume": 13500.0}, {"date": "2007-08-22", "close": 1.48, "volume": 4500.0}, {"date": "2007-08-23", "close": 1.4, "volume": 292525.0}, {"date": "2007-08-24", "close": 1.5, "volume": 2300.0}, {"date": "2007-08-27", "close": 1.5, "volume": 800.0}, {"date": "2007-08-28", "close": 1.5, "volume": 2200.0}, {"date": "2007-08-29", "close": 1.5, "volume": 1940.0}, {"date": "2007-08-31", "close": 1.5, "volume": 100.0}, {"date": "2007-09-04", "close": 1.6, "volume": 15818.0}, {"date": "2007-09-06", "close": 1.5, "volume": 5000.0}, {"date": "2007-09-07", "close": 1.5, "volume": 400.0}, {"date": "2007-09-10", "close": 1.5, "volume": 2350.0}, {"date": "2007-09-11", "close": 1.52, "volume": 600.0}, {"date": "2007-09-12", "close": 1.55, "volume": 409.0}, {"date": "2007-09-14", "close": 1.5, "volume": 5000.0}, {"date": "2007-09-17", "close": 1.5, "volume": 9000.0}, {"date": "2007-09-18", "close": 1.55, "volume": 13580.0}, {"date": "2007-09-19", "close": 1.47, "volume": 300.0}, {"date": "2007-09-20", "close": 1.48, "volume": 2000.0}, {"date": "2007-09-24", "close": 1.46, "volume": 495.0}, {"date": "2007-09-25", "close": 1.46, "volume": 8334.0}, {"date": "2007-09-27", "close": 1.45, "volume": 1150.0}, {"date": "2007-09-28", "close": 1.45, "volume": 500.0}, {"date": "2007-10-02", "close": 1.45, "volume": 284.0}, {"date": "2007-10-04", "close": 1.5, "volume": 2100.0}, {"date": "2007-10-05", "close": 1.45, "volume": 10600.0}, {"date": "2007-10-09", "close": 1.45, "volume": 2100.0}, {"date": "2007-10-10", "close": 1.42, "volume": 50100.0}, {"date": "2007-10-12", "close": 1.42, "volume": 500.0}, {"date": "2007-10-15", "close": 1.42, "volume": 4300.0}, {"date": "2007-10-16", "close": 1.42, "volume": 428.0}, {"date": "2007-10-17", "close": 1.41, "volume": 600.0}, {"date": "2007-10-18", "close": 1.4, "volume": 5200.0}, {"date": "2007-10-19", "close": 1.4, "volume": 200.0}, {"date": "2007-10-22", "close": 1.4, "volume": 1081.0}, {"date": "2007-10-23", "close": 1.4, "volume": 2150.0}, {"date": "2007-10-24", "close": 1.4, "volume": 200.0}, {"date": "2007-10-25", "close": 1.4, "volume": 112900.0}, {"date": "2007-10-29", "close": 1.4, "volume": 4100.0}, {"date": "2007-10-31", "close": 1.3, "volume": 38300.0}, {"date": "2007-11-01", "close": 1.35, "volume": 31700.0}, {"date": "2007-11-02", "close": 1.35, "volume": 1500.0}, {"date": "2007-11-05", "close": 1.35, "volume": 1000.0}, {"date": "2007-11-06", "close": 1.35, "volume": 240.0}, {"date": "2007-11-07", "close": 1.4, "volume": 7600.0}, {"date": "2007-11-08", "close": 1.35, "volume": 3000.0}, {"date": "2007-11-09", "close": 1.35, "volume": 1500.0}, {"date": "2007-11-12", "close": 1.35, "volume": 600.0}, {"date": "2007-11-13", "close": 1.32, "volume": 700.0}, {"date": "2007-11-14", "close": 1.32, "volume": 1100.0}, {"date": "2007-11-15", "close": 1.35, "volume": 6700.0}, {"date": "2007-11-16", "close": 1.22, "volume": 4200.0}, {"date": "2007-11-19", "close": 1.15, "volume": 4200.0}, {"date": "2007-11-22", "close": 1.17, "volume": 200.0}, {"date": "2007-11-23", "close": 1.23, "volume": 22300.0}, {"date": "2007-11-27", "close": 1.4, "volume": 32173.0}, {"date": "2007-11-28", "close": 1.48, "volume": 9150.0}, {"date": "2007-11-29", "close": 1.4, "volume": 21160.0}, {"date": "2007-11-30", "close": 1.5, "volume": 38200.0}, {"date": "2007-12-03", "close": 1.51, "volume": 5006.0}, {"date": "2007-12-04", "close": 1.6, "volume": 4400.0}, {"date": "2007-12-05", "close": 1.41, "volume": 6825.0}, {"date": "2007-12-06", "close": 1.5, "volume": 8200.0}, {"date": "2007-12-07", "close": 1.52, "volume": 9400.0}, {"date": "2007-12-10", "close": 1.58, "volume": 5200.0}, {"date": "2007-12-12", "close": 1.61, "volume": 250870.0}, {"date": "2007-12-13", "close": 1.61, "volume": 13500.0}, {"date": "2007-12-14", "close": 1.61, "volume": 7000.0}, {"date": "2007-12-17", "close": 1.55, "volume": 6500.0}, {"date": "2007-12-18", "close": 1.52, "volume": 11300.0}, {"date": "2007-12-19", "close": 1.52, "volume": 10700.0}, {"date": "2007-12-21", "close": 1.53, "volume": 10100.0}, {"date": "2007-12-24", "close": 1.52, "volume": 10300.0}, {"date": "2007-12-27", "close": 1.56, "volume": 15300.0}, {"date": "2007-12-28", "close": 1.65, "volume": 2000.0}, {"date": "2007-12-31", "close": 1.65, "volume": 19311.0}, {"date": "2008-01-03", "close": 1.65, "volume": 5000.0}, {"date": "2008-01-04", "close": 1.66, "volume": 17000.0}, {"date": "2008-01-07", "close": 1.65, "volume": 1000.0}, {"date": "2008-01-08", "close": 1.65, "volume": 2000.0}, {"date": "2008-01-09", "close": 1.65, "volume": 12000.0}, {"date": "2008-01-10", "close": 1.65, "volume": 4635.0}, {"date": "2008-01-11", "close": 1.65, "volume": 13600.0}, {"date": "2008-01-14", "close": 1.95, "volume": 38620.0}, {"date": "2008-01-15", "close": 1.69, "volume": 5094.0}, {"date": "2008-01-16", "close": 1.69, "volume": 1400.0}, {"date": "2008-01-17", "close": 1.7, "volume": 1000.0}, {"date": "2008-01-18", "close": 1.69, "volume": 2100.0}, {"date": "2008-01-21", "close": 1.38, "volume": 33400.0}, {"date": "2008-01-22", "close": 1.38, "volume": 3110.0}, {"date": "2008-01-23", "close": 1.47, "volume": 10100.0}, {"date": "2008-01-24", "close": 1.6, "volume": 9000.0}, {"date": "2008-01-25", "close": 1.6, "volume": 1500.0}, {"date": "2008-01-28", "close": 1.6, "volume": 1500.0}, {"date": "2008-01-29", "close": 1.6, "volume": 1500.0}, {"date": "2008-01-30", "close": 1.42, "volume": 2600.0}, {"date": "2008-02-01", "close": 1.44, "volume": 309.0}, {"date": "2008-02-04", "close": 1.45, "volume": 500.0}, {"date": "2008-02-06", "close": 1.45, "volume": 5000.0}, {"date": "2008-02-08", "close": 1.4, "volume": 36000.0}, {"date": "2008-02-11", "close": 1.43, "volume": 250.0}, {"date": "2008-02-12", "close": 1.55, "volume": 3700.0}, {"date": "2008-02-13", "close": 1.55, "volume": 2300.0}, {"date": "2008-02-14", "close": 1.45, "volume": 8300.0}, {"date": "2008-02-15", "close": 1.46, "volume": 500.0}, {"date": "2008-02-19", "close": 1.55, "volume": 13665.0}, {"date": "2008-02-20", "close": 1.36, "volume": 34840.0}, {"date": "2008-02-21", "close": 1.5, "volume": 5700.0}, {"date": "2008-02-22", "close": 1.5, "volume": 1500.0}, {"date": "2008-02-25", "close": 1.5, "volume": 50850.0}, {"date": "2008-02-26", "close": 1.49, "volume": 18670.0}, {"date": "2008-02-27", "close": 1.48, "volume": 164940.0}, {"date": "2008-02-28", "close": 1.5, "volume": 23300.0}, {"date": "2008-02-29", "close": 1.5, "volume": 1000.0}, {"date": "2008-03-03", "close": 1.52, "volume": 307250.0}, {"date": "2008-03-04", "close": 1.58, "volume": 2210.0}, {"date": "2008-03-05", "close": 1.52, "volume": 4000.0}, {"date": "2008-03-06", "close": 1.55, "volume": 4000.0}, {"date": "2008-03-07", "close": 1.59, "volume": 6400.0}, {"date": "2008-03-10", "close": 1.6, "volume": 1200.0}, {"date": "2008-03-11", "close": 1.63, "volume": 900.0}, {"date": "2008-03-12", "close": 1.79, "volume": 1400.0}, {"date": "2008-03-13", "close": 1.84, "volume": 32200.0}, {"date": "2008-03-14", "close": 1.8, "volume": 10187.0}, {"date": "2008-03-17", "close": 1.74, "volume": 7420.0}, {"date": "2008-03-18", "close": 1.74, "volume": 4000.0}, {"date": "2008-03-19", "close": 1.57, "volume": 17000.0}, {"date": "2008-03-20", "close": 1.62, "volume": 7000.0}, {"date": "2008-03-25", "close": 1.7, "volume": 6300.0}, {"date": "2008-03-26", "close": 1.75, "volume": 8700.0}, {"date": "2008-03-28", "close": 1.63, "volume": 100.0}, {"date": "2008-03-31", "close": 1.63, "volume": 500.0}, {"date": "2008-04-01", "close": 1.75, "volume": 100.0}, {"date": "2008-04-02", "close": 1.62, "volume": 1000.0}, {"date": "2008-04-03", "close": 1.68, "volume": 37727.0}, {"date": "2008-04-04", "close": 1.65, "volume": 450.0}, {"date": "2008-04-08", "close": 1.75, "volume": 950.0}, {"date": "2008-04-09", "close": 1.8, "volume": 12300.0}, {"date": "2008-04-10", "close": 1.8, "volume": 6200.0}, {"date": "2008-04-11", "close": 1.7, "volume": 11100.0}, {"date": "2008-04-14", "close": 1.8, "volume": 15400.0}, {"date": "2008-04-15", "close": 1.75, "volume": 3150.0}, {"date": "2008-04-16", "close": 1.72, "volume": 350.0}, {"date": "2008-04-17", "close": 1.72, "volume": 200.0}, {"date": "2008-04-18", "close": 1.71, "volume": 5000.0}, {"date": "2008-04-22", "close": 1.7, "volume": 3900.0}, {"date": "2008-04-23", "close": 2.0, "volume": 31600.0}, {"date": "2008-04-24", "close": 1.9, "volume": 14600.0}, {"date": "2008-04-28", "close": 1.75, "volume": 3300.0}, {"date": "2008-04-29", "close": 1.81, "volume": 700.0}, {"date": "2008-04-30", "close": 1.78, "volume": 1000.0}, {"date": "2008-05-01", "close": 1.77, "volume": 400.0}, {"date": "2008-05-05", "close": 1.78, "volume": 1000.0}, {"date": "2008-05-07", "close": 1.77, "volume": 13300.0}, {"date": "2008-05-08", "close": 1.7, "volume": 14850.0}, {"date": "2008-05-13", "close": 1.75, "volume": 7700.0}, {"date": "2008-05-14", "close": 1.73, "volume": 2700.0}, {"date": "2008-05-15", "close": 1.8, "volume": 6000.0}, {"date": "2008-05-16", "close": 1.7, "volume": 9008.0}, {"date": "2008-05-20", "close": 1.66, "volume": 11808.0}, {"date": "2008-05-21", "close": 1.68, "volume": 2700.0}, {"date": "2008-05-26", "close": 1.65, "volume": 5800.0}, {"date": "2008-05-27", "close": 1.56, "volume": 12630.0}, {"date": "2008-05-28", "close": 1.51, "volume": 33000.0}, {"date": "2008-05-29", "close": 1.6, "volume": 1080.0}, {"date": "2008-06-02", "close": 1.58, "volume": 1100.0}, {"date": "2008-06-03", "close": 1.57, "volume": 1400.0}, {"date": "2008-06-04", "close": 1.65, "volume": 19980.0}, {"date": "2008-06-05", "close": 1.6, "volume": 10780.0}, {"date": "2008-06-06", "close": 1.61, "volume": 500.0}, {"date": "2008-06-09", "close": 1.75, "volume": 1500.0}, {"date": "2008-06-12", "close": 1.75, "volume": 9990.0}, {"date": "2008-06-16", "close": 1.7, "volume": 10365.0}, {"date": "2008-06-17", "close": 1.7, "volume": 6660.0}, {"date": "2008-06-18", "close": 1.82, "volume": 10600.0}, {"date": "2008-06-19", "close": 1.75, "volume": 700.0}, {"date": "2008-06-20", "close": 1.63, "volume": 10850.0}, {"date": "2008-06-23", "close": 1.7, "volume": 9950.0}, {"date": "2008-06-24", "close": 1.66, "volume": 500.0}, {"date": "2008-06-26", "close": 1.65, "volume": 5000.0}, {"date": "2008-06-27", "close": 1.57, "volume": 20600.0}, {"date": "2008-06-30", "close": 1.6, "volume": 500.0}, {"date": "2008-07-03", "close": 1.6, "volume": 3400.0}, {"date": "2008-07-04", "close": 1.62, "volume": 2500.0}, {"date": "2008-07-07", "close": 1.56, "volume": 825.0}, {"date": "2008-07-08", "close": 1.74, "volume": 4225.0}, {"date": "2008-07-09", "close": 1.64, "volume": 17335.0}, {"date": "2008-07-10", "close": 1.6, "volume": 8729.0}, {"date": "2008-07-11", "close": 1.64, "volume": 3650.0}, {"date": "2008-07-14", "close": 1.57, "volume": 1500.0}, {"date": "2008-07-15", "close": 1.49, "volume": 11100.0}, {"date": "2008-07-16", "close": 1.54, "volume": 15050.0}, {"date": "2008-07-17", "close": 1.51, "volume": 15900.0}, {"date": "2008-07-21", "close": 1.45, "volume": 9160.0}, {"date": "2008-07-22", "close": 1.45, "volume": 100.0}, {"date": "2008-07-23", "close": 1.41, "volume": 2380.0}, {"date": "2008-07-25", "close": 1.44, "volume": 100.0}, {"date": "2008-07-29", "close": 1.53, "volume": 5150.0}, {"date": "2008-07-30", "close": 1.54, "volume": 9600.0}, {"date": "2008-07-31", "close": 1.55, "volume": 4700.0}, {"date": "2008-08-01", "close": 1.45, "volume": 4700.0}, {"date": "2008-08-05", "close": 1.54, "volume": 10000.0}, {"date": "2008-08-06", "close": 1.54, "volume": 5800.0}, {"date": "2008-08-07", "close": 1.5, "volume": 130.0}, {"date": "2008-08-11", "close": 1.5, "volume": 2000.0}, {"date": "2008-08-15", "close": 1.44, "volume": 13950.0}, {"date": "2008-08-18", "close": 1.3, "volume": 33072.0}, {"date": "2008-08-19", "close": 1.36, "volume": 700.0}, {"date": "2008-08-20", "close": 1.36, "volume": 41000.0}, {"date": "2008-08-21", "close": 1.36, "volume": 13100.0}, {"date": "2008-08-22", "close": 1.36, "volume": 1511.0}, {"date": "2008-08-25", "close": 1.38, "volume": 500.0}, {"date": "2008-08-26", "close": 1.4, "volume": 29397.0}, {"date": "2008-08-27", "close": 1.4, "volume": 223600.0}, {"date": "2008-08-28", "close": 1.5, "volume": 2500.0}, {"date": "2008-09-02", "close": 1.46, "volume": 7500.0}, {"date": "2008-09-03", "close": 1.5, "volume": 7800.0}, {"date": "2008-09-04", "close": 1.35, "volume": 165.0}, {"date": "2008-09-05", "close": 1.41, "volume": 1220.0}, {"date": "2008-09-08", "close": 1.43, "volume": 15200.0}, {"date": "2008-09-09", "close": 1.43, "volume": 5750.0}, {"date": "2008-09-10", "close": 1.44, "volume": 5735.0}, {"date": "2008-09-11", "close": 1.48, "volume": 3000.0}, {"date": "2008-09-12", "close": 1.48, "volume": 2000.0}, {"date": "2008-09-15", "close": 1.45, "volume": 27900.0}, {"date": "2008-09-16", "close": 1.45, "volume": 1000.0}, {"date": "2008-09-17", "close": 1.45, "volume": 2000.0}, {"date": "2008-09-18", "close": 1.43, "volume": 23150.0}, {"date": "2008-09-24", "close": 1.4, "volume": 10000.0}, {"date": "2008-09-30", "close": 1.4, "volume": 1000.0}, {"date": "2008-10-01", "close": 1.32, "volume": 500.0}, {"date": "2008-10-02", "close": 1.25, "volume": 11220.0}, {"date": "2008-10-06", "close": 1.17, "volume": 10450.0}, {"date": "2008-10-07", "close": 1.15, "volume": 4700.0}, {"date": "2008-10-08", "close": 1.25, "volume": 24246.0}, {"date": "2008-10-09", "close": 1.3, "volume": 17400.0}, {"date": "2008-10-10", "close": 1.15, "volume": 17850.0}, {"date": "2008-10-14", "close": 1.31, "volume": 19650.0}, {"date": "2008-10-17", "close": 1.23, "volume": 2400.0}, {"date": "2008-10-20", "close": 1.25, "volume": 1050.0}, {"date": "2008-10-21", "close": 1.25, "volume": 162.0}, {"date": "2008-10-22", "close": 1.21, "volume": 500.0}, {"date": "2008-10-24", "close": 1.2, "volume": 2900.0}, {"date": "2008-10-28", "close": 1.2, "volume": 2700.0}, {"date": "2008-10-29", "close": 1.1, "volume": 6900.0}, {"date": "2008-10-31", "close": 1.1, "volume": 7500.0}, {"date": "2008-11-03", "close": 1.2, "volume": 4500.0}, {"date": "2008-11-05", "close": 1.2, "volume": 656.0}, {"date": "2008-11-07", "close": 1.2, "volume": 180.0}, {"date": "2008-11-10", "close": 1.2, "volume": 1800.0}, {"date": "2008-11-11", "close": 1.15, "volume": 400.0}, {"date": "2008-11-12", "close": 1.19, "volume": 5000.0}, {"date": "2008-11-13", "close": 1.13, "volume": 4800.0}, {"date": "2008-11-17", "close": 1.15, "volume": 300.0}, {"date": "2008-11-18", "close": 1.15, "volume": 100.0}, {"date": "2008-11-20", "close": 1.2, "volume": 10700.0}, {"date": "2008-11-21", "close": 0.95, "volume": 8550.0}, {"date": "2008-11-24", "close": 1.0, "volume": 18500.0}, {"date": "2008-11-25", "close": 1.0, "volume": 9400.0}, {"date": "2008-11-28", "close": 1.1, "volume": 2740.0}, {"date": "2008-12-01", "close": 1.2, "volume": 2000.0}, {"date": "2008-12-02", "close": 1.21, "volume": 3000.0}, {"date": "2008-12-04", "close": 1.21, "volume": 11000.0}, {"date": "2008-12-05", "close": 1.27, "volume": 9800.0}, {"date": "2008-12-08", "close": 1.28, "volume": 5600.0}, {"date": "2008-12-09", "close": 1.34, "volume": 27500.0}, {"date": "2008-12-10", "close": 1.3, "volume": 11100.0}, {"date": "2008-12-11", "close": 1.29, "volume": 5400.0}, {"date": "2008-12-12", "close": 1.43, "volume": 1700.0}, {"date": "2008-12-16", "close": 1.3, "volume": 1200.0}, {"date": "2008-12-17", "close": 1.44, "volume": 100.0}, {"date": "2008-12-18", "close": 1.32, "volume": 800.0}, {"date": "2008-12-19", "close": 1.3, "volume": 300.0}, {"date": "2008-12-22", "close": 1.3, "volume": 3750.0}, {"date": "2008-12-23", "close": 1.23, "volume": 4600.0}, {"date": "2008-12-24", "close": 1.39, "volume": 100.0}, {"date": "2008-12-29", "close": 1.22, "volume": 5800.0}, {"date": "2008-12-31", "close": 1.22, "volume": 1200.0}, {"date": "2009-01-02", "close": 1.22, "volume": 1000.0}, {"date": "2009-01-06", "close": 1.32, "volume": 8000.0}, {"date": "2009-01-07", "close": 1.3, "volume": 500.0}, {"date": "2009-01-08", "close": 1.4, "volume": 4500.0}, {"date": "2009-01-09", "close": 1.4, "volume": 24850.0}, {"date": "2009-01-12", "close": 1.4, "volume": 15000.0}, {"date": "2009-01-14", "close": 1.4, "volume": 1000.0}, {"date": "2009-01-15", "close": 1.4, "volume": 4000.0}, {"date": "2009-01-16", "close": 1.4, "volume": 500.0}, {"date": "2009-01-20", "close": 1.32, "volume": 2650.0}, {"date": "2009-01-21", "close": 1.32, "volume": 700.0}, {"date": "2009-01-26", "close": 1.32, "volume": 1590.0}, {"date": "2009-01-27", "close": 1.31, "volume": 6700.0}, {"date": "2009-02-03", "close": 1.25, "volume": 187700.0}, {"date": "2009-02-04", "close": 1.31, "volume": 3100.0}, {"date": "2009-02-06", "close": 1.3, "volume": 3300.0}, {"date": "2009-02-11", "close": 1.3, "volume": 3700.0}, {"date": "2009-02-17", "close": 1.3, "volume": 1000.0}, {"date": "2009-02-23", "close": 1.3, "volume": 100.0}, {"date": "2009-02-24", "close": 1.3, "volume": 9000.0}, {"date": "2009-02-25", "close": 1.3, "volume": 1813.0}, {"date": "2009-02-26", "close": 1.3, "volume": 4000.0}, {"date": "2009-02-27", "close": 1.2, "volume": 500.0}, {"date": "2009-03-04", "close": 1.2, "volume": 2800.0}, {"date": "2009-03-06", "close": 1.2, "volume": 500.0}, {"date": "2009-03-10", "close": 1.2, "volume": 7000.0}, {"date": "2009-03-11", "close": 1.28, "volume": 5500.0}, {"date": "2009-03-12", "close": 1.3, "volume": 10470.0}, {"date": "2009-03-13", "close": 1.3, "volume": 2500.0}, {"date": "2009-03-16", "close": 1.3, "volume": 3775.0}, {"date": "2009-03-17", "close": 1.35, "volume": 70090.0}, {"date": "2009-03-18", "close": 1.35, "volume": 9100.0}, {"date": "2009-03-19", "close": 1.35, "volume": 6500.0}, {"date": "2009-03-23", "close": 1.35, "volume": 1000.0}, {"date": "2009-03-24", "close": 1.22, "volume": 500.0}, {"date": "2009-03-25", "close": 1.22, "volume": 3000.0}, {"date": "2009-03-26", "close": 1.14, "volume": 2600.0}, {"date": "2009-03-27", "close": 1.2, "volume": 250.0}, {"date": "2009-03-30", "close": 1.25, "volume": 10600.0}, {"date": "2009-04-01", "close": 1.25, "volume": 155.0}, {"date": "2009-04-02", "close": 1.3, "volume": 1979.0}, {"date": "2009-04-03", "close": 1.3, "volume": 2000.0}, {"date": "2009-04-07", "close": 1.3, "volume": 4700.0}, {"date": "2009-04-09", "close": 1.35, "volume": 800.0}, {"date": "2009-04-14", "close": 1.35, "volume": 200.0}, {"date": "2009-04-15", "close": 1.37, "volume": 1750.0}, {"date": "2009-04-16", "close": 1.6, "volume": 506089.0}, {"date": "2009-04-17", "close": 1.7, "volume": 2600.0}, {"date": "2009-04-20", "close": 1.9, "volume": 15100.0}, {"date": "2009-04-21", "close": 1.7, "volume": 255.0}, {"date": "2009-04-23", "close": 1.72, "volume": 1000.0}, {"date": "2009-04-24", "close": 1.77, "volume": 5600.0}, {"date": "2009-04-27", "close": 1.6, "volume": 8000.0}, {"date": "2009-04-29", "close": 1.6, "volume": 28700.0}, {"date": "2009-04-30", "close": 1.6, "volume": 100.0}, {"date": "2009-05-01", "close": 1.61, "volume": 4000.0}, {"date": "2009-05-04", "close": 1.61, "volume": 400.0}, {"date": "2009-05-05", "close": 1.61, "volume": 100.0}, {"date": "2009-05-06", "close": 1.61, "volume": 391.0}, {"date": "2009-05-07", "close": 1.65, "volume": 12068.0}, {"date": "2009-05-08", "close": 1.74, "volume": 5700.0}, {"date": "2009-05-11", "close": 1.71, "volume": 2800.0}, {"date": "2009-05-12", "close": 1.74, "volume": 23000.0}, {"date": "2009-05-13", "close": 1.71, "volume": 1500.0}, {"date": "2009-05-14", "close": 1.71, "volume": 29100.0}, {"date": "2009-05-15", "close": 1.66, "volume": 5350.0}, {"date": "2009-05-19", "close": 1.66, "volume": 3250.0}, {"date": "2009-05-20", "close": 1.74, "volume": 3400.0}, {"date": "2009-05-21", "close": 1.73, "volume": 1000.0}, {"date": "2009-05-22", "close": 1.66, "volume": 2800.0}, {"date": "2009-05-26", "close": 1.72, "volume": 11750.0}, {"date": "2009-05-27", "close": 1.66, "volume": 1900.0}, {"date": "2009-05-28", "close": 1.65, "volume": 10200.0}, {"date": "2009-05-29", "close": 1.66, "volume": 12200.0}, {"date": "2009-06-05", "close": 1.72, "volume": 3180.0}, {"date": "2009-06-08", "close": 1.72, "volume": 1400.0}, {"date": "2009-06-10", "close": 1.72, "volume": 766.0}, {"date": "2009-06-11", "close": 1.65, "volume": 4400.0}, {"date": "2009-06-12", "close": 1.73, "volume": 3200.0}, {"date": "2009-06-15", "close": 1.73, "volume": 1000.0}, {"date": "2009-06-18", "close": 1.83, "volume": 700.0}, {"date": "2009-06-19", "close": 1.85, "volume": 4500.0}, {"date": "2009-06-22", "close": 1.8, "volume": 2700.0}, {"date": "2009-06-23", "close": 1.8, "volume": 2730.0}, {"date": "2009-06-24", "close": 1.81, "volume": 300.0}, {"date": "2009-06-25", "close": 1.84, "volume": 3140.0}, {"date": "2009-06-26", "close": 1.84, "volume": 4000.0}, {"date": "2009-06-29", "close": 1.8, "volume": 2700.0}, {"date": "2009-06-30", "close": 1.83, "volume": 1770.0}, {"date": "2009-07-02", "close": 1.8, "volume": 25000.0}, {"date": "2009-07-03", "close": 1.8, "volume": 2700.0}, {"date": "2009-07-06", "close": 1.79, "volume": 30300.0}, {"date": "2009-07-07", "close": 1.84, "volume": 34519.0}, {"date": "2009-07-08", "close": 1.9, "volume": 14715.0}, {"date": "2009-07-09", "close": 1.89, "volume": 2790.0}, {"date": "2009-07-10", "close": 1.75, "volume": 4516.0}, {"date": "2009-07-14", "close": 1.75, "volume": 75.0}, {"date": "2009-07-15", "close": 1.75, "volume": 4500.0}, {"date": "2009-07-16", "close": 1.67, "volume": 3000.0}, {"date": "2009-07-17", "close": 1.7, "volume": 150.0}, {"date": "2009-07-20", "close": 1.79, "volume": 1400.0}, {"date": "2009-07-21", "close": 1.75, "volume": 10057.0}, {"date": "2009-07-22", "close": 1.75, "volume": 500.0}, {"date": "2009-07-24", "close": 1.8, "volume": 100.0}, {"date": "2009-07-27", "close": 1.75, "volume": 200.0}, {"date": "2009-07-28", "close": 1.75, "volume": 19400.0}, {"date": "2009-07-30", "close": 1.75, "volume": 3600.0}, {"date": "2009-08-04", "close": 1.8, "volume": 18500.0}, {"date": "2009-08-05", "close": 1.84, "volume": 4200.0}, {"date": "2009-08-06", "close": 1.88, "volume": 444.0}, {"date": "2009-08-07", "close": 1.81, "volume": 500.0}, {"date": "2009-08-13", "close": 1.82, "volume": 100.0}, {"date": "2009-08-18", "close": 1.8, "volume": 3200.0}, {"date": "2009-08-21", "close": 1.82, "volume": 1000.0}, {"date": "2009-08-25", "close": 1.82, "volume": 1564.0}, {"date": "2009-08-28", "close": 1.85, "volume": 15800.0}, {"date": "2009-08-31", "close": 1.85, "volume": 100.0}, {"date": "2009-09-02", "close": 1.85, "volume": 1000.0}, {"date": "2009-09-03", "close": 1.89, "volume": 1000.0}, {"date": "2009-09-04", "close": 1.89, "volume": 175.0}, {"date": "2009-09-08", "close": 1.86, "volume": 2100.0}, {"date": "2009-09-09", "close": 1.85, "volume": 1500.0}, {"date": "2009-09-11", "close": 1.86, "volume": 67050.0}, {"date": "2009-09-14", "close": 1.86, "volume": 64.0}, {"date": "2009-09-15", "close": 1.87, "volume": 2000.0}, {"date": "2009-09-16", "close": 1.87, "volume": 3100.0}, {"date": "2009-09-17", "close": 1.87, "volume": 65.0}, {"date": "2009-09-18", "close": 1.91, "volume": 17800.0}, {"date": "2009-09-21", "close": 1.96, "volume": 3075.0}, {"date": "2009-09-22", "close": 1.95, "volume": 3421.0}, {"date": "2009-09-23", "close": 1.93, "volume": 5340.0}, {"date": "2009-09-24", "close": 1.93, "volume": 60.0}, {"date": "2009-09-28", "close": 1.96, "volume": 200.0}, {"date": "2009-09-29", "close": 2.01, "volume": 450.0}, {"date": "2009-09-30", "close": 2.07, "volume": 12100.0}, {"date": "2009-10-01", "close": 2.07, "volume": 3200.0}, {"date": "2009-10-02", "close": 2.06, "volume": 2050.0}, {"date": "2009-10-05", "close": 2.1, "volume": 137025.0}, {"date": "2009-10-06", "close": 1.97, "volume": 1200.0}, {"date": "2009-10-08", "close": 2.01, "volume": 2000.0}, {"date": "2009-10-09", "close": 2.01, "volume": 1500.0}, {"date": "2009-10-13", "close": 2.14, "volume": 400.0}, {"date": "2009-10-14", "close": 2.05, "volume": 100.0}, {"date": "2009-10-15", "close": 2.05, "volume": 1900.0}, {"date": "2009-10-16", "close": 2.05, "volume": 1000.0}, {"date": "2009-10-19", "close": 2.05, "volume": 1000.0}, {"date": "2009-10-23", "close": 2.09, "volume": 1200.0}, {"date": "2009-10-26", "close": 2.05, "volume": 775.0}, {"date": "2009-10-27", "close": 2.02, "volume": 1000.0}, {"date": "2009-10-28", "close": 2.0, "volume": 700.0}, {"date": "2009-10-29", "close": 2.0, "volume": 300.0}, {"date": "2009-11-02", "close": 1.98, "volume": 1000.0}, {"date": "2009-11-04", "close": 1.98, "volume": 400.0}, {"date": "2009-11-06", "close": 2.0, "volume": 6300.0}, {"date": "2009-11-10", "close": 2.03, "volume": 2232.0}, {"date": "2009-11-11", "close": 1.99, "volume": 1600.0}, {"date": "2009-11-13", "close": 2.0, "volume": 1000.0}, {"date": "2009-11-16", "close": 2.04, "volume": 3100.0}, {"date": "2009-11-17", "close": 2.04, "volume": 10000.0}, {"date": "2009-11-20", "close": 2.05, "volume": 1000.0}, {"date": "2009-11-23", "close": 2.12, "volume": 4700.0}, {"date": "2009-11-25", "close": 2.15, "volume": 1300.0}, {"date": "2009-11-26", "close": 2.13, "volume": 5400.0}, {"date": "2009-11-27", "close": 2.03, "volume": 100.0}, {"date": "2009-11-30", "close": 2.03, "volume": 500.0}, {"date": "2009-12-01", "close": 2.15, "volume": 4500.0}, {"date": "2009-12-02", "close": 2.18, "volume": 5615.0}, {"date": "2009-12-03", "close": 2.18, "volume": 6800.0}, {"date": "2009-12-04", "close": 2.06, "volume": 200.0}, {"date": "2009-12-07", "close": 1.98, "volume": 400.0}, {"date": "2009-12-08", "close": 2.02, "volume": 1108.0}, {"date": "2009-12-09", "close": 1.99, "volume": 2375.0}, {"date": "2009-12-10", "close": 2.0, "volume": 2100.0}, {"date": "2009-12-11", "close": 2.01, "volume": 400.0}, {"date": "2009-12-14", "close": 2.01, "volume": 2000.0}, {"date": "2009-12-15", "close": 1.95, "volume": 800.0}, {"date": "2009-12-16", "close": 1.98, "volume": 22400.0}, {"date": "2009-12-17", "close": 2.0, "volume": 7300.0}, {"date": "2009-12-18", "close": 2.0, "volume": 7775.0}, {"date": "2009-12-21", "close": 1.99, "volume": 5470.0}, {"date": "2009-12-22", "close": 2.0, "volume": 5200.0}, {"date": "2009-12-23", "close": 2.18, "volume": 8700.0}, {"date": "2009-12-31", "close": 2.05, "volume": 2300.0}, {"date": "2010-01-04", "close": 2.05, "volume": 20.0}, {"date": "2010-01-05", "close": 2.01, "volume": 2200.0}, {"date": "2010-01-07", "close": 2.02, "volume": 150.0}, {"date": "2010-01-08", "close": 2.0, "volume": 14000.0}, {"date": "2010-01-11", "close": 2.0, "volume": 6700.0}, {"date": "2010-01-13", "close": 2.0, "volume": 2980.0}, {"date": "2010-01-18", "close": 2.02, "volume": 100.0}, {"date": "2010-01-19", "close": 2.05, "volume": 2300.0}, {"date": "2010-01-22", "close": 2.0, "volume": 5000.0}, {"date": "2010-01-25", "close": 2.0, "volume": 320.0}, {"date": "2010-01-29", "close": 2.0, "volume": 117.0}, {"date": "2010-02-01", "close": 2.02, "volume": 7600.0}, {"date": "2010-02-02", "close": 1.93, "volume": 500.0}, {"date": "2010-02-03", "close": 1.95, "volume": 11000.0}, {"date": "2010-02-04", "close": 1.98, "volume": 1800.0}, {"date": "2010-02-05", "close": 2.03, "volume": 5000.0}, {"date": "2010-02-09", "close": 2.03, "volume": 600.0}, {"date": "2010-02-16", "close": 2.0, "volume": 6979.0}, {"date": "2010-02-17", "close": 2.01, "volume": 9300.0}, {"date": "2010-02-18", "close": 2.05, "volume": 10500.0}, {"date": "2010-02-23", "close": 2.05, "volume": 1900.0}, {"date": "2010-02-24", "close": 2.02, "volume": 2617.0}, {"date": "2010-02-25", "close": 2.05, "volume": 2000.0}, {"date": "2010-02-26", "close": 2.05, "volume": 3489.0}, {"date": "2010-03-01", "close": 2.05, "volume": 100.0}, {"date": "2010-03-02", "close": 2.05, "volume": 2000.0}, {"date": "2010-03-03", "close": 2.05, "volume": 3000.0}, {"date": "2010-03-04", "close": 2.05, "volume": 56050.0}, {"date": "2010-03-05", "close": 2.05, "volume": 5250.0}, {"date": "2010-03-08", "close": 2.05, "volume": 1500.0}, {"date": "2010-03-09", "close": 2.05, "volume": 6080.0}, {"date": "2010-03-10", "close": 2.05, "volume": 5000.0}, {"date": "2010-03-11", "close": 2.05, "volume": 3300.0}, {"date": "2010-03-12", "close": 2.05, "volume": 10500.0}, {"date": "2010-03-15", "close": 2.05, "volume": 117.0}, {"date": "2010-03-16", "close": 2.0, "volume": 5117.0}, {"date": "2010-03-17", "close": 2.0, "volume": 517.0}, {"date": "2010-03-22", "close": 2.0, "volume": 5017.0}, {"date": "2010-03-23", "close": 2.0, "volume": 1917.0}, {"date": "2010-03-24", "close": 2.0, "volume": 1183.0}, {"date": "2010-03-25", "close": 1.95, "volume": 10017.0}, {"date": "2010-03-29", "close": 1.95, "volume": 3217.0}, {"date": "2010-03-30", "close": 1.95, "volume": 13800.0}, {"date": "2010-03-31", "close": 2.06, "volume": 300.0}, {"date": "2010-04-01", "close": 2.01, "volume": 1917.0}, {"date": "2010-04-05", "close": 1.97, "volume": 3217.0}, {"date": "2010-04-06", "close": 2.0, "volume": 5430.0}, {"date": "2010-04-07", "close": 1.98, "volume": 11487.0}, {"date": "2010-04-09", "close": 1.99, "volume": 412.0}, {"date": "2010-04-12", "close": 2.09, "volume": 6950.0}, {"date": "2010-04-14", "close": 2.1, "volume": 5100.0}, {"date": "2010-04-15", "close": 2.06, "volume": 100.0}, {"date": "2010-04-16", "close": 2.05, "volume": 500.0}, {"date": "2010-04-19", "close": 2.06, "volume": 200.0}, {"date": "2010-04-20", "close": 2.05, "volume": 2000.0}, {"date": "2010-04-22", "close": 2.06, "volume": 767.0}, {"date": "2010-04-23", "close": 2.03, "volume": 226.0}, {"date": "2010-04-26", "close": 2.1, "volume": 2975.0}, {"date": "2010-04-27", "close": 2.1, "volume": 1300.0}, {"date": "2010-04-28", "close": 2.1, "volume": 4050.0}, {"date": "2010-04-30", "close": 2.1, "volume": 150.0}, {"date": "2010-05-03", "close": 2.1, "volume": 1100.0}, {"date": "2010-05-04", "close": 2.05, "volume": 800.0}, {"date": "2010-05-05", "close": 2.05, "volume": 500.0}, {"date": "2010-05-06", "close": 2.0, "volume": 2300.0}, {"date": "2010-05-07", "close": 2.0, "volume": 6700.0}, {"date": "2010-05-11", "close": 2.0, "volume": 700.0}, {"date": "2010-05-12", "close": 2.0, "volume": 500.0}, {"date": "2010-05-14", "close": 2.0, "volume": 590.0}, {"date": "2010-05-17", "close": 2.0, "volume": 1000.0}, {"date": "2010-05-19", "close": 2.0, "volume": 100.0}, {"date": "2010-05-20", "close": 2.0, "volume": 500.0}, {"date": "2010-05-21", "close": 2.0, "volume": 700.0}, {"date": "2010-05-25", "close": 2.0, "volume": 500.0}, {"date": "2010-05-27", "close": 2.0, "volume": 3200.0}, {"date": "2010-05-31", "close": 2.0, "volume": 4337.0}, {"date": "2010-06-01", "close": 1.96, "volume": 1700.0}, {"date": "2010-06-02", "close": 2.0, "volume": 800.0}, {"date": "2010-06-03", "close": 2.05, "volume": 2400.0}, {"date": "2010-06-04", "close": 2.04, "volume": 1717.0}, {"date": "2010-06-07", "close": 2.01, "volume": 1500.0}, {"date": "2010-06-08", "close": 2.01, "volume": 2040.0}, {"date": "2010-06-09", "close": 1.92, "volume": 6317.0}, {"date": "2010-06-11", "close": 1.92, "volume": 200.0}, {"date": "2010-06-14", "close": 1.92, "volume": 500.0}, {"date": "2010-06-15", "close": 1.92, "volume": 1900.0}, {"date": "2010-06-16", "close": 1.91, "volume": 400.0}, {"date": "2010-06-17", "close": 1.91, "volume": 1000.0}, {"date": "2010-06-18", "close": 1.91, "volume": 700.0}, {"date": "2010-06-21", "close": 1.9, "volume": 1400.0}, {"date": "2010-06-23", "close": 1.95, "volume": 3300.0}, {"date": "2010-06-24", "close": 1.95, "volume": 100.0}, {"date": "2010-06-25", "close": 1.94, "volume": 3517.0}, {"date": "2010-06-28", "close": 1.9, "volume": 974.0}, {"date": "2010-06-29", "close": 1.8, "volume": 20700.0}, {"date": "2010-06-30", "close": 1.78, "volume": 16300.0}, {"date": "2010-07-05", "close": 1.8, "volume": 2000.0}, {"date": "2010-07-06", "close": 1.8, "volume": 2900.0}, {"date": "2010-07-07", "close": 1.8, "volume": 1900.0}, {"date": "2010-07-08", "close": 1.8, "volume": 1900.0}, {"date": "2010-07-12", "close": 1.8, "volume": 13017.0}, {"date": "2010-07-14", "close": 1.99, "volume": 8417.0}, {"date": "2010-07-15", "close": 1.8, "volume": 5417.0}, {"date": "2010-07-19", "close": 1.83, "volume": 9037.0}, {"date": "2010-07-21", "close": 1.78, "volume": 2100.0}, {"date": "2010-07-22", "close": 1.76, "volume": 400.0}, {"date": "2010-07-23", "close": 1.83, "volume": 1000.0}, {"date": "2010-07-26", "close": 1.83, "volume": 1000.0}, {"date": "2010-07-27", "close": 1.77, "volume": 115.0}, {"date": "2010-08-03", "close": 1.78, "volume": 200.0}, {"date": "2010-08-16", "close": 1.78, "volume": 74.0}, {"date": "2010-08-19", "close": 1.81, "volume": 1141.0}, {"date": "2010-08-20", "close": 1.81, "volume": 100.0}, {"date": "2010-08-26", "close": 1.81, "volume": 100.0}, {"date": "2010-08-30", "close": 1.81, "volume": 2150.0}, {"date": "2010-08-31", "close": 1.82, "volume": 100.0}, {"date": "2010-09-01", "close": 1.82, "volume": 343.0}, {"date": "2010-09-02", "close": 1.83, "volume": 100.0}, {"date": "2010-09-07", "close": 1.84, "volume": 600.0}, {"date": "2010-09-10", "close": 1.88, "volume": 5800.0}, {"date": "2010-09-13", "close": 1.88, "volume": 1000.0}, {"date": "2010-09-27", "close": 1.85, "volume": 145.0}, {"date": "2010-09-28", "close": 1.85, "volume": 7100.0}, {"date": "2010-10-01", "close": 1.85, "volume": 600.0}, {"date": "2010-10-04", "close": 1.95, "volume": 29400.0}, {"date": "2010-10-05", "close": 1.95, "volume": 1000.0}, {"date": "2010-10-06", "close": 1.99, "volume": 2250.0}, {"date": "2010-10-07", "close": 1.99, "volume": 2015.0}, {"date": "2010-10-08", "close": 1.86, "volume": 1575.0}, {"date": "2010-10-12", "close": 2.02, "volume": 42900.0}, {"date": "2010-10-13", "close": 1.95, "volume": 3782.0}, {"date": "2010-10-14", "close": 1.91, "volume": 3000.0}, {"date": "2010-10-18", "close": 1.86, "volume": 1200.0}, {"date": "2010-10-20", "close": 1.9, "volume": 800.0}, {"date": "2010-10-21", "close": 1.9, "volume": 1000.0}, {"date": "2010-10-22", "close": 1.83, "volume": 13860.0}, {"date": "2010-10-25", "close": 1.83, "volume": 250.0}, {"date": "2010-10-26", "close": 1.97, "volume": 1500.0}, {"date": "2010-10-27", "close": 1.95, "volume": 1000.0}, {"date": "2010-10-28", "close": 1.95, "volume": 1000.0}, {"date": "2010-10-29", "close": 1.9, "volume": 1000.0}, {"date": "2010-11-01", "close": 1.82, "volume": 1500.0}, {"date": "2010-11-02", "close": 1.82, "volume": 500.0}, {"date": "2010-11-04", "close": 1.75, "volume": 13300.0}, {"date": "2010-11-05", "close": 1.77, "volume": 100.0}, {"date": "2010-11-09", "close": 1.89, "volume": 1100.0}, {"date": "2010-11-10", "close": 1.9, "volume": 5600.0}, {"date": "2010-11-11", "close": 1.9, "volume": 45400.0}, {"date": "2010-11-12", "close": 1.85, "volume": 2500.0}, {"date": "2010-11-15", "close": 1.9, "volume": 3560.0}, {"date": "2010-11-19", "close": 1.9, "volume": 650.0}, {"date": "2010-11-22", "close": 1.86, "volume": 3500.0}, {"date": "2010-11-23", "close": 1.86, "volume": 750.0}, {"date": "2010-11-24", "close": 1.86, "volume": 185.0}, {"date": "2010-11-26", "close": 1.85, "volume": 2000.0}, {"date": "2010-11-29", "close": 1.85, "volume": 2475.0}, {"date": "2010-11-30", "close": 1.85, "volume": 2050.0}, {"date": "2010-12-01", "close": 1.85, "volume": 2000.0}, {"date": "2010-12-02", "close": 1.85, "volume": 125.0}, {"date": "2010-12-03", "close": 1.85, "volume": 10000.0}, {"date": "2010-12-06", "close": 1.85, "volume": 1900.0}, {"date": "2010-12-09", "close": 1.6, "volume": 8912.0}, {"date": "2010-12-10", "close": 1.72, "volume": 278.0}, {"date": "2010-12-13", "close": 1.72, "volume": 500.0}, {"date": "2010-12-14", "close": 1.72, "volume": 58.0}, {"date": "2010-12-16", "close": 1.65, "volume": 100.0}, {"date": "2010-12-20", "close": 1.7, "volume": 2500.0}, {"date": "2010-12-21", "close": 1.86, "volume": 6068.0}, {"date": "2010-12-22", "close": 1.86, "volume": 51761.0}, {"date": "2010-12-23", "close": 1.8, "volume": 500.0}, {"date": "2010-12-29", "close": 1.8, "volume": 75.0}, {"date": "2010-12-30", "close": 1.8, "volume": 1000.0}, {"date": "2010-12-31", "close": 1.73, "volume": 1250.0}, {"date": "2011-01-04", "close": 1.8, "volume": 2250.0}, {"date": "2011-01-05", "close": 1.85, "volume": 6100.0}, {"date": "2011-01-06", "close": 1.85, "volume": 1000.0}, {"date": "2011-01-07", "close": 1.84, "volume": 900.0}, {"date": "2011-01-11", "close": 1.85, "volume": 20700.0}, {"date": "2011-01-12", "close": 1.92, "volume": 192507.0}, {"date": "2011-01-13", "close": 1.85, "volume": 4300.0}, {"date": "2011-01-17", "close": 1.9, "volume": 700.0}, {"date": "2011-01-18", "close": 1.9, "volume": 256000.0}, {"date": "2011-01-19", "close": 1.9, "volume": 200.0}, {"date": "2011-01-20", "close": 1.93, "volume": 1000.0}, {"date": "2011-01-21", "close": 1.85, "volume": 3300.0}, {"date": "2011-01-24", "close": 1.84, "volume": 1500.0}, {"date": "2011-01-27", "close": 1.84, "volume": 481.0}, {"date": "2011-01-31", "close": 1.85, "volume": 200.0}, {"date": "2011-02-01", "close": 1.84, "volume": 1500.0}, {"date": "2011-02-03", "close": 1.87, "volume": 400.0}, {"date": "2011-02-04", "close": 1.93, "volume": 11500.0}, {"date": "2011-02-07", "close": 1.92, "volume": 1000.0}, {"date": "2011-02-08", "close": 1.92, "volume": 525.0}, {"date": "2011-02-09", "close": 1.93, "volume": 3000.0}, {"date": "2011-02-10", "close": 1.9, "volume": 6300.0}, {"date": "2011-02-11", "close": 1.9, "volume": 100.0}, {"date": "2011-02-14", "close": 1.93, "volume": 3100.0}, {"date": "2011-02-15", "close": 1.9, "volume": 2050.0}, {"date": "2011-02-16", "close": 1.83, "volume": 2000.0}, {"date": "2011-02-17", "close": 1.84, "volume": 600.0}, {"date": "2011-02-22", "close": 1.84, "volume": 1000.0}, {"date": "2011-02-23", "close": 1.91, "volume": 1500.0}, {"date": "2011-02-25", "close": 1.85, "volume": 1150.0}, {"date": "2011-02-28", "close": 1.85, "volume": 300.0}, {"date": "2011-03-01", "close": 1.9, "volume": 2300.0}, {"date": "2011-03-02", "close": 1.85, "volume": 116.0}, {"date": "2011-03-03", "close": 1.9, "volume": 75200.0}, {"date": "2011-03-04", "close": 1.89, "volume": 119050.0}, {"date": "2011-03-07", "close": 1.93, "volume": 1432.0}, {"date": "2011-03-08", "close": 1.92, "volume": 14100.0}, {"date": "2011-03-09", "close": 1.92, "volume": 6782.0}, {"date": "2011-03-10", "close": 1.87, "volume": 3000.0}, {"date": "2011-03-11", "close": 1.93, "volume": 13000.0}, {"date": "2011-03-15", "close": 1.9, "volume": 6500.0}, {"date": "2011-03-16", "close": 1.9, "volume": 6600.0}, {"date": "2011-03-17", "close": 1.9, "volume": 3235.0}, {"date": "2011-03-18", "close": 1.93, "volume": 13050.0}, {"date": "2011-03-21", "close": 1.89, "volume": 2600.0}, {"date": "2011-03-23", "close": 1.9, "volume": 5000.0}, {"date": "2011-03-24", "close": 1.9, "volume": 18.0}, {"date": "2011-03-25", "close": 1.9, "volume": 7950.0}, {"date": "2011-03-31", "close": 1.8, "volume": 107400.0}, {"date": "2011-04-04", "close": 1.83, "volume": 172.0}, {"date": "2011-04-05", "close": 1.9, "volume": 2500.0}, {"date": "2011-04-06", "close": 1.9, "volume": 1900.0}, {"date": "2011-04-11", "close": 1.9, "volume": 70.0}, {"date": "2011-04-12", "close": 1.9, "volume": 19300.0}, {"date": "2011-04-13", "close": 1.9, "volume": 10621.0}, {"date": "2011-04-14", "close": 1.9, "volume": 15000.0}, {"date": "2011-04-15", "close": 1.86, "volume": 700.0}, {"date": "2011-04-20", "close": 1.86, "volume": 6.0}, {"date": "2011-04-21", "close": 1.9, "volume": 400.0}, {"date": "2011-04-25", "close": 1.9, "volume": 50000.0}, {"date": "2011-04-27", "close": 1.87, "volume": 13000.0}, {"date": "2011-05-02", "close": 1.85, "volume": 2010.0}, {"date": "2011-05-03", "close": 1.77, "volume": 5150.0}, {"date": "2011-05-06", "close": 1.8, "volume": 43000.0}, {"date": "2011-05-09", "close": 1.89, "volume": 36035.0}, {"date": "2011-05-10", "close": 2.0, "volume": 37850.0}, {"date": "2011-05-11", "close": 1.99, "volume": 18903.0}, {"date": "2011-05-12", "close": 1.99, "volume": 1000.0}, {"date": "2011-05-16", "close": 1.98, "volume": 200.0}, {"date": "2011-05-18", "close": 1.95, "volume": 700.0}, {"date": "2011-05-20", "close": 1.95, "volume": 1030.0}, {"date": "2011-05-27", "close": 1.9, "volume": 1000.0}, {"date": "2011-05-31", "close": 2.11, "volume": 10800.0}, {"date": "2011-06-01", "close": 2.17, "volume": 22780.0}, {"date": "2011-06-02", "close": 2.19, "volume": 500.0}, {"date": "2011-06-03", "close": 2.2, "volume": 1200.0}, {"date": "2011-06-07", "close": 2.21, "volume": 500.0}, {"date": "2011-06-08", "close": 2.23, "volume": 19300.0}, {"date": "2011-06-09", "close": 2.25, "volume": 5300.0}, {"date": "2011-06-10", "close": 2.17, "volume": 500.0}, {"date": "2011-06-13", "close": 2.15, "volume": 5120.0}, {"date": "2011-06-14", "close": 2.15, "volume": 75.0}, {"date": "2011-06-15", "close": 2.1, "volume": 12700.0}, {"date": "2011-06-16", "close": 2.15, "volume": 6700.0}, {"date": "2011-06-17", "close": 2.14, "volume": 8200.0}, {"date": "2011-06-20", "close": 2.14, "volume": 16100.0}, {"date": "2011-06-22", "close": 2.2, "volume": 75058.0}, {"date": "2011-06-23", "close": 2.2, "volume": 5200.0}, {"date": "2011-06-24", "close": 2.25, "volume": 29200.0}, {"date": "2011-06-27", "close": 2.35, "volume": 16800.0}, {"date": "2011-06-28", "close": 2.35, "volume": 1000.0}, {"date": "2011-06-30", "close": 2.31, "volume": 1000.0}, {"date": "2011-07-07", "close": 2.35, "volume": 6550.0}, {"date": "2011-07-08", "close": 2.5, "volume": 9700.0}, {"date": "2011-07-11", "close": 2.32, "volume": 11320.0}, {"date": "2011-07-12", "close": 2.3, "volume": 300.0}, {"date": "2011-07-13", "close": 2.45, "volume": 1700.0}, {"date": "2011-07-14", "close": 2.39, "volume": 4200.0}, {"date": "2011-07-15", "close": 2.43, "volume": 7650.0}, {"date": "2011-07-18", "close": 2.45, "volume": 10250.0}, {"date": "2011-07-19", "close": 2.42, "volume": 12300.0}, {"date": "2011-07-20", "close": 2.43, "volume": 1500.0}, {"date": "2011-07-21", "close": 2.4, "volume": 2400.0}, {"date": "2011-07-22", "close": 2.42, "volume": 1000.0}, {"date": "2011-07-25", "close": 2.42, "volume": 100.0}, {"date": "2011-07-26", "close": 2.42, "volume": 1200.0}, {"date": "2011-07-28", "close": 2.29, "volume": 8900.0}, {"date": "2011-07-29", "close": 2.15, "volume": 19400.0}, {"date": "2011-08-02", "close": 2.05, "volume": 3100.0}, {"date": "2011-08-04", "close": 2.05, "volume": 6900.0}, {"date": "2011-08-05", "close": 2.0, "volume": 4050.0}, {"date": "2011-08-08", "close": 1.92, "volume": 2760.0}, {"date": "2011-08-09", "close": 2.12, "volume": 21900.0}, {"date": "2011-08-10", "close": 2.1, "volume": 350.0}, {"date": "2011-08-11", "close": 2.2, "volume": 1450.0}, {"date": "2011-08-23", "close": 2.3, "volume": 100.0}, {"date": "2011-08-24", "close": 2.3, "volume": 50.0}, {"date": "2011-08-29", "close": 2.31, "volume": 750.0}, {"date": "2011-09-06", "close": 2.2, "volume": 2400.0}, {"date": "2011-09-09", "close": 2.16, "volume": 5260.0}, {"date": "2011-09-12", "close": 2.15, "volume": 7000.0}, {"date": "2011-09-13", "close": 2.15, "volume": 200.0}, {"date": "2011-09-14", "close": 2.15, "volume": 100.0}, {"date": "2011-09-15", "close": 2.15, "volume": 600.0}, {"date": "2011-09-19", "close": 2.25, "volume": 6400.0}, {"date": "2011-09-22", "close": 2.15, "volume": 13000.0}, {"date": "2011-09-23", "close": 2.25, "volume": 2950.0}, {"date": "2011-09-26", "close": 2.15, "volume": 3600.0}, {"date": "2011-09-28", "close": 2.35, "volume": 1500.0}, {"date": "2011-09-29", "close": 2.21, "volume": 2250.0}, {"date": "2011-09-30", "close": 2.24, "volume": 400.0}, {"date": "2011-10-04", "close": 2.06, "volume": 1000.0}, {"date": "2011-10-05", "close": 2.06, "volume": 50.0}, {"date": "2011-10-11", "close": 2.07, "volume": 400.0}, {"date": "2011-10-12", "close": 2.1, "volume": 10000.0}, {"date": "2011-10-13", "close": 2.37, "volume": 1200.0}, {"date": "2011-10-17", "close": 2.1, "volume": 600.0}, {"date": "2011-10-21", "close": 2.43, "volume": 7200.0}, {"date": "2011-10-24", "close": 2.55, "volume": 200.0}, {"date": "2011-10-25", "close": 2.39, "volume": 2100.0}, {"date": "2011-10-27", "close": 2.36, "volume": 1200.0}, {"date": "2011-11-01", "close": 2.28, "volume": 5500.0}, {"date": "2011-11-03", "close": 2.26, "volume": 100.0}, {"date": "2011-11-07", "close": 2.2, "volume": 143.0}, {"date": "2011-11-08", "close": 2.2, "volume": 25.0}, {"date": "2011-11-09", "close": 2.2, "volume": 1900.0}, {"date": "2011-11-10", "close": 2.24, "volume": 150.0}, {"date": "2011-11-11", "close": 2.04, "volume": 1081.0}, {"date": "2011-11-14", "close": 2.15, "volume": 400.0}, {"date": "2011-11-15", "close": 2.15, "volume": 375.0}, {"date": "2011-11-16", "close": 2.24, "volume": 9171.0}, {"date": "2011-11-17", "close": 2.23, "volume": 10500.0}, {"date": "2011-11-18", "close": 2.23, "volume": 6750.0}, {"date": "2011-11-21", "close": 2.23, "volume": 2100.0}, {"date": "2011-11-22", "close": 2.1, "volume": 5000.0}, {"date": "2011-11-23", "close": 2.12, "volume": 200.0}, {"date": "2011-11-25", "close": 2.15, "volume": 2400.0}, {"date": "2011-11-29", "close": 2.15, "volume": 12200.0}, {"date": "2011-11-30", "close": 2.23, "volume": 2077.0}, {"date": "2011-12-01", "close": 2.15, "volume": 9000.0}, {"date": "2011-12-02", "close": 2.15, "volume": 53820.0}, {"date": "2011-12-05", "close": 2.0, "volume": 2100.0}, {"date": "2011-12-06", "close": 2.0, "volume": 5539.0}, {"date": "2011-12-07", "close": 2.01, "volume": 2000.0}, {"date": "2011-12-14", "close": 2.05, "volume": 1000.0}, {"date": "2011-12-15", "close": 2.1, "volume": 3800.0}, {"date": "2011-12-16", "close": 2.13, "volume": 500.0}, {"date": "2011-12-19", "close": 2.06, "volume": 60450.0}, {"date": "2011-12-20", "close": 2.08, "volume": 1000.0}, {"date": "2011-12-21", "close": 2.15, "volume": 1100.0}, {"date": "2011-12-22", "close": 2.23, "volume": 3600.0}, {"date": "2011-12-23", "close": 2.2, "volume": 7620.0}, {"date": "2011-12-28", "close": 2.2, "volume": 25.0}, {"date": "2011-12-30", "close": 2.23, "volume": 10400.0}, {"date": "2012-01-03", "close": 2.15, "volume": 2400.0}, {"date": "2012-01-04", "close": 2.22, "volume": 400.0}, {"date": "2012-01-10", "close": 2.23, "volume": 200.0}, {"date": "2012-01-11", "close": 2.16, "volume": 19570.0}, {"date": "2012-01-12", "close": 2.16, "volume": 310.0}, {"date": "2012-01-13", "close": 2.18, "volume": 300.0}, {"date": "2012-01-16", "close": 2.23, "volume": 2158.0}, {"date": "2012-01-17", "close": 2.16, "volume": 11500.0}, {"date": "2012-01-19", "close": 2.23, "volume": 8600.0}, {"date": "2012-01-20", "close": 2.34, "volume": 15700.0}, {"date": "2012-01-23", "close": 2.65, "volume": 63550.0}, {"date": "2012-01-31", "close": 2.5, "volume": 2350.0}, {"date": "2012-02-01", "close": 2.5, "volume": 1300.0}, {"date": "2012-02-02", "close": 2.5, "volume": 64.0}, {"date": "2012-02-03", "close": 2.26, "volume": 100.0}, {"date": "2012-02-06", "close": 2.3, "volume": 1060.0}, {"date": "2012-02-07", "close": 2.31, "volume": 1200.0}, {"date": "2012-02-14", "close": 2.4, "volume": 295.0}, {"date": "2012-02-16", "close": 2.55, "volume": 4000.0}, {"date": "2012-02-21", "close": 2.3, "volume": 2005.0}, {"date": "2012-02-22", "close": 2.32, "volume": 500.0}, {"date": "2012-02-23", "close": 2.4, "volume": 950.0}, {"date": "2012-02-28", "close": 2.42, "volume": 500.0}, {"date": "2012-03-01", "close": 2.5, "volume": 500.0}, {"date": "2012-03-02", "close": 2.42, "volume": 1800.0}, {"date": "2012-03-05", "close": 2.55, "volume": 1500.0}, {"date": "2012-03-09", "close": 2.55, "volume": 400.0}, {"date": "2012-03-12", "close": 2.5, "volume": 7200.0}, {"date": "2012-03-13", "close": 2.5, "volume": 1994.0}, {"date": "2012-03-14", "close": 2.4, "volume": 1900.0}, {"date": "2012-03-15", "close": 2.3, "volume": 1300.0}, {"date": "2012-03-16", "close": 2.29, "volume": 2050.0}, {"date": "2012-03-19", "close": 2.22, "volume": 150.0}, {"date": "2012-03-21", "close": 2.3, "volume": 1900.0}, {"date": "2012-03-22", "close": 2.3, "volume": 3100.0}, {"date": "2012-03-23", "close": 2.4, "volume": 1900.0}, {"date": "2012-03-26", "close": 2.35, "volume": 4980.0}, {"date": "2012-03-27", "close": 2.5, "volume": 1700.0}, {"date": "2012-03-28", "close": 2.5, "volume": 2410.0}, {"date": "2012-03-29", "close": 2.35, "volume": 1350.0}, {"date": "2012-03-30", "close": 2.35, "volume": 2701.0}, {"date": "2012-04-02", "close": 2.37, "volume": 11332.0}, {"date": "2012-04-03", "close": 2.23, "volume": 3100.0}, {"date": "2012-04-04", "close": 2.25, "volume": 500.0}, {"date": "2012-04-12", "close": 2.32, "volume": 200.0}, {"date": "2012-04-13", "close": 2.32, "volume": 81.0}, {"date": "2012-04-16", "close": 2.4, "volume": 6000.0}, {"date": "2012-04-17", "close": 2.48, "volume": 540.0}, {"date": "2012-04-19", "close": 2.4, "volume": 1000.0}, {"date": "2012-04-23", "close": 2.4, "volume": 50.0}, {"date": "2012-04-24", "close": 2.5, "volume": 9142.0}, {"date": "2012-04-26", "close": 2.45, "volume": 7700.0}, {"date": "2012-04-27", "close": 2.45, "volume": 400.0}, {"date": "2012-05-01", "close": 2.55, "volume": 1600.0}, {"date": "2012-05-02", "close": 2.55, "volume": 1461.0}, {"date": "2012-05-08", "close": 2.5, "volume": 420.0}, {"date": "2012-05-09", "close": 2.43, "volume": 500.0}, {"date": "2012-05-10", "close": 2.39, "volume": 53777.0}, {"date": "2012-05-11", "close": 2.49, "volume": 848.0}, {"date": "2012-05-15", "close": 2.51, "volume": 400.0}, {"date": "2012-05-18", "close": 2.42, "volume": 34350.0}, {"date": "2012-05-23", "close": 2.41, "volume": 2200.0}, {"date": "2012-05-25", "close": 2.49, "volume": 200.0}, {"date": "2012-05-29", "close": 2.5, "volume": 2000.0}, {"date": "2012-05-30", "close": 2.5, "volume": 228.0}, {"date": "2012-06-01", "close": 2.6, "volume": 7000.0}, {"date": "2012-06-05", "close": 2.52, "volume": 1000.0}, {"date": "2012-06-06", "close": 2.55, "volume": 4785.0}, {"date": "2012-06-08", "close": 2.6, "volume": 2900.0}, {"date": "2012-06-19", "close": 2.55, "volume": 8000.0}, {"date": "2012-06-20", "close": 2.54, "volume": 8000.0}, {"date": "2012-06-21", "close": 2.55, "volume": 2000.0}, {"date": "2012-06-22", "close": 2.31, "volume": 200.0}, {"date": "2012-06-26", "close": 2.4, "volume": 395.0}, {"date": "2012-06-27", "close": 2.5, "volume": 3000.0}, {"date": "2012-06-29", "close": 2.3, "volume": 9300.0}, {"date": "2012-07-05", "close": 2.6, "volume": 18000.0}, {"date": "2012-07-09", "close": 2.6, "volume": 25.0}, {"date": "2012-07-11", "close": 2.32, "volume": 400.0}, {"date": "2012-07-16", "close": 2.47, "volume": 2000.0}, {"date": "2012-07-19", "close": 2.4, "volume": 900.0}, {"date": "2012-07-23", "close": 2.4, "volume": 1300.0}, {"date": "2012-07-25", "close": 2.39, "volume": 6800.0}, {"date": "2012-07-26", "close": 2.2, "volume": 2700.0}, {"date": "2012-07-30", "close": 2.2, "volume": 13100.0}, {"date": "2012-07-31", "close": 2.2, "volume": 5000.0}, {"date": "2012-08-01", "close": 2.19, "volume": 1800.0}, {"date": "2012-08-02", "close": 2.19, "volume": 2500.0}, {"date": "2012-08-03", "close": 2.16, "volume": 100.0}, {"date": "2012-08-07", "close": 2.25, "volume": 2000.0}, {"date": "2012-08-09", "close": 2.21, "volume": 61100.0}, {"date": "2012-08-10", "close": 2.2, "volume": 28200.0}, {"date": "2012-08-14", "close": 2.19, "volume": 4000.0}, {"date": "2012-08-21", "close": 2.11, "volume": 2230.0}, {"date": "2012-08-22", "close": 2.1, "volume": 1325.0}, {"date": "2012-08-23", "close": 2.19, "volume": 11000.0}, {"date": "2012-08-24", "close": 2.19, "volume": 3300.0}, {"date": "2012-08-27", "close": 2.11, "volume": 100.0}, {"date": "2012-08-28", "close": 2.11, "volume": 500.0}, {"date": "2012-08-29", "close": 2.18, "volume": 8800.0}, {"date": "2012-08-30", "close": 2.2, "volume": 5000.0}, {"date": "2012-08-31", "close": 2.2, "volume": 1100.0}, {"date": "2012-09-04", "close": 2.13, "volume": 3150.0}, {"date": "2012-09-06", "close": 2.33, "volume": 104400.0}, {"date": "2012-09-07", "close": 2.49, "volume": 37200.0}, {"date": "2012-09-10", "close": 2.44, "volume": 35505.0}, {"date": "2012-09-11", "close": 2.5, "volume": 1995.0}, {"date": "2012-09-12", "close": 2.46, "volume": 11750.0}, {"date": "2012-09-13", "close": 2.39, "volume": 83320.0}, {"date": "2012-09-14", "close": 2.41, "volume": 200.0}, {"date": "2012-09-17", "close": 2.41, "volume": 300.0}, {"date": "2012-09-18", "close": 2.41, "volume": 300.0}, {"date": "2012-09-19", "close": 2.42, "volume": 250.0}, {"date": "2012-09-20", "close": 2.45, "volume": 603805.0}, {"date": "2012-09-21", "close": 2.5, "volume": 6000.0}, {"date": "2012-09-24", "close": 2.53, "volume": 3600.0}, {"date": "2012-09-25", "close": 2.43, "volume": 7450.0}, {"date": "2012-09-26", "close": 2.47, "volume": 565.0}, {"date": "2012-09-27", "close": 3.05, "volume": 19200.0}, {"date": "2012-09-28", "close": 3.12, "volume": 14025.0}, {"date": "2012-10-01", "close": 3.11, "volume": 5273.0}, {"date": "2012-10-02", "close": 2.96, "volume": 1750.0}, {"date": "2012-10-03", "close": 3.04, "volume": 650.0}, {"date": "2012-10-04", "close": 3.05, "volume": 2230.0}, {"date": "2012-10-05", "close": 2.95, "volume": 34880.0}, {"date": "2012-10-09", "close": 2.97, "volume": 21139.0}, {"date": "2012-10-10", "close": 2.95, "volume": 1000.0}, {"date": "2012-10-11", "close": 3.05, "volume": 1200.0}, {"date": "2012-10-15", "close": 2.96, "volume": 800.0}, {"date": "2012-10-16", "close": 3.29, "volume": 7000.0}, {"date": "2012-10-17", "close": 3.54, "volume": 5900.0}, {"date": "2012-10-18", "close": 3.32, "volume": 11350.0}, {"date": "2012-10-19", "close": 3.21, "volume": 3200.0}, {"date": "2012-10-22", "close": 3.25, "volume": 5700.0}, {"date": "2012-10-24", "close": 3.2, "volume": 3259.0}, {"date": "2012-10-25", "close": 3.25, "volume": 7500.0}, {"date": "2012-10-26", "close": 3.32, "volume": 1000.0}, {"date": "2012-10-29", "close": 3.33, "volume": 140.0}, {"date": "2012-10-30", "close": 3.33, "volume": 150.0}, {"date": "2012-10-31", "close": 3.32, "volume": 29800.0}, {"date": "2012-11-01", "close": 3.33, "volume": 5705.0}, {"date": "2012-11-02", "close": 3.26, "volume": 200.0}, {"date": "2012-11-06", "close": 3.4, "volume": 3900.0}, {"date": "2012-11-09", "close": 3.5, "volume": 12100.0}, {"date": "2012-11-12", "close": 3.52, "volume": 1200.0}, {"date": "2012-11-13", "close": 3.45, "volume": 9800.0}, {"date": "2012-11-14", "close": 3.5, "volume": 18600.0}, {"date": "2012-11-15", "close": 3.51, "volume": 2300.0}, {"date": "2012-11-16", "close": 3.6, "volume": 28900.0}, {"date": "2012-11-19", "close": 3.6, "volume": 19950.0}, {"date": "2012-11-20", "close": 3.6, "volume": 4720.0}, {"date": "2012-11-22", "close": 3.61, "volume": 5000.0}, {"date": "2012-11-23", "close": 3.61, "volume": 5000.0}, {"date": "2012-11-26", "close": 3.65, "volume": 15038.0}, {"date": "2012-11-27", "close": 3.65, "volume": 15090.0}, {"date": "2012-11-29", "close": 3.3, "volume": 29655.0}, {"date": "2012-11-30", "close": 3.28, "volume": 1835.0}, {"date": "2012-12-03", "close": 3.5, "volume": 6625.0}, {"date": "2012-12-04", "close": 3.5, "volume": 30.0}, {"date": "2012-12-05", "close": 3.44, "volume": 4300.0}, {"date": "2012-12-06", "close": 3.5, "volume": 7300.0}, {"date": "2012-12-07", "close": 3.4, "volume": 50470.0}, {"date": "2012-12-10", "close": 3.45, "volume": 9375.0}, {"date": "2012-12-11", "close": 3.5, "volume": 7245.0}, {"date": "2012-12-12", "close": 3.44, "volume": 3300.0}, {"date": "2012-12-13", "close": 3.49, "volume": 5600.0}, {"date": "2012-12-14", "close": 3.45, "volume": 10150.0}, {"date": "2012-12-18", "close": 3.45, "volume": 2000.0}, {"date": "2012-12-20", "close": 3.43, "volume": 1041.0}, {"date": "2012-12-21", "close": 3.46, "volume": 61500.0}, {"date": "2012-12-24", "close": 3.49, "volume": 14000.0}, {"date": "2012-12-27", "close": 3.5, "volume": 100.0}, {"date": "2012-12-28", "close": 3.5, "volume": 2300.0}, {"date": "2012-12-31", "close": 3.5, "volume": 900.0}, {"date": "2013-01-02", "close": 3.55, "volume": 101900.0}, {"date": "2013-01-03", "close": 3.58, "volume": 1400.0}, {"date": "2013-01-04", "close": 3.57, "volume": 30400.0}, {"date": "2013-01-07", "close": 3.6, "volume": 11934.0}, {"date": "2013-01-09", "close": 3.51, "volume": 3200.0}, {"date": "2013-01-10", "close": 3.62, "volume": 1475.0}, {"date": "2013-01-14", "close": 3.51, "volume": 3770.0}, {"date": "2013-01-15", "close": 3.54, "volume": 300.0}, {"date": "2013-01-16", "close": 3.62, "volume": 2100.0}, {"date": "2013-01-17", "close": 3.6, "volume": 12475.0}, {"date": "2013-01-21", "close": 3.53, "volume": 600.0}, {"date": "2013-01-22", "close": 3.53, "volume": 500.0}, {"date": "2013-01-23", "close": 3.57, "volume": 2325.0}, {"date": "2013-01-24", "close": 3.63, "volume": 3800.0}, {"date": "2013-01-25", "close": 3.63, "volume": 4460.0}, {"date": "2013-01-28", "close": 3.64, "volume": 2350.0}, {"date": "2013-01-30", "close": 3.6, "volume": 37420.0}, {"date": "2013-01-31", "close": 3.5, "volume": 14500.0}, {"date": "2013-02-01", "close": 3.5, "volume": 500.0}, {"date": "2013-02-04", "close": 3.41, "volume": 500.0}, {"date": "2013-02-05", "close": 3.4, "volume": 12550.0}, {"date": "2013-02-06", "close": 3.39, "volume": 7671.0}, {"date": "2013-02-08", "close": 3.25, "volume": 1100.0}, {"date": "2013-02-11", "close": 3.32, "volume": 1200.0}, {"date": "2013-02-12", "close": 3.29, "volume": 6700.0}, {"date": "2013-02-13", "close": 3.3, "volume": 18430.0}, {"date": "2013-02-14", "close": 3.23, "volume": 2500.0}, {"date": "2013-02-15", "close": 3.25, "volume": 300.0}, {"date": "2013-02-20", "close": 3.25, "volume": 5200.0}, {"date": "2013-02-21", "close": 3.19, "volume": 4350.0}, {"date": "2013-02-22", "close": 3.27, "volume": 27150.0}, {"date": "2013-02-25", "close": 3.1, "volume": 10660.0}, {"date": "2013-02-26", "close": 3.1, "volume": 13500.0}, {"date": "2013-02-27", "close": 3.15, "volume": 468.0}, {"date": "2013-02-28", "close": 3.15, "volume": 3540.0}, {"date": "2013-03-01", "close": 3.05, "volume": 4550.0}, {"date": "2013-03-04", "close": 3.14, "volume": 41450.0}, {"date": "2013-03-06", "close": 3.29, "volume": 97950.0}, {"date": "2013-03-07", "close": 3.25, "volume": 500.0}, {"date": "2013-03-08", "close": 3.25, "volume": 1300.0}, {"date": "2013-03-11", "close": 3.26, "volume": 1600.0}, {"date": "2013-03-14", "close": 3.26, "volume": 1000.0}, {"date": "2013-03-18", "close": 3.26, "volume": 4700.0}, {"date": "2013-03-20", "close": 3.26, "volume": 100.0}, {"date": "2013-03-22", "close": 3.56, "volume": 2730.0}, {"date": "2013-03-25", "close": 3.4, "volume": 5225.0}, {"date": "2013-03-26", "close": 3.36, "volume": 5200.0}, {"date": "2013-03-27", "close": 3.5, "volume": 1600.0}, {"date": "2013-03-28", "close": 3.41, "volume": 5500.0}, {"date": "2013-04-01", "close": 3.41, "volume": 35.0}, {"date": "2013-04-02", "close": 3.48, "volume": 1185.0}, {"date": "2013-04-04", "close": 3.4, "volume": 1700.0}, {"date": "2013-04-05", "close": 3.45, "volume": 52115.0}, {"date": "2013-04-08", "close": 3.45, "volume": 5660.0}, {"date": "2013-04-09", "close": 3.5, "volume": 402.0}, {"date": "2013-04-10", "close": 3.45, "volume": 19800.0}, {"date": "2013-04-11", "close": 3.5, "volume": 28500.0}, {"date": "2013-04-12", "close": 3.49, "volume": 180.0}, {"date": "2013-04-15", "close": 3.4, "volume": 2000.0}, {"date": "2013-04-16", "close": 3.4, "volume": 400.0}, {"date": "2013-04-17", "close": 3.4, "volume": 2499.0}, {"date": "2013-04-19", "close": 3.45, "volume": 200.0}, {"date": "2013-04-23", "close": 3.45, "volume": 51317.0}, {"date": "2013-04-24", "close": 3.4, "volume": 840.0}, {"date": "2013-04-25", "close": 3.5, "volume": 112970.0}, {"date": "2013-04-26", "close": 3.52, "volume": 441.0}, {"date": "2013-04-29", "close": 3.43, "volume": 200.0}, {"date": "2013-04-30", "close": 3.45, "volume": 5040.0}, {"date": "2013-05-02", "close": 3.47, "volume": 800.0}, {"date": "2013-05-03", "close": 3.47, "volume": 50.0}, {"date": "2013-05-07", "close": 3.5, "volume": 300.0}, {"date": "2013-05-08", "close": 3.5, "volume": 100.0}, {"date": "2013-05-09", "close": 3.5, "volume": 50.0}, {"date": "2013-05-10", "close": 3.51, "volume": 2570.0}, {"date": "2013-05-13", "close": 3.51, "volume": 24.0}, {"date": "2013-05-14", "close": 3.51, "volume": 2708.0}, {"date": "2013-05-15", "close": 3.51, "volume": 1000.0}, {"date": "2013-05-16", "close": 3.51, "volume": 7739.0}, {"date": "2013-05-17", "close": 3.55, "volume": 48000.0}, {"date": "2013-05-21", "close": 3.56, "volume": 8100.0}, {"date": "2013-05-22", "close": 3.56, "volume": 39450.0}, {"date": "2013-05-23", "close": 3.55, "volume": 3100.0}, {"date": "2013-05-24", "close": 3.55, "volume": 4700.0}, {"date": "2013-05-27", "close": 3.55, "volume": 100.0}, {"date": "2013-05-28", "close": 3.57, "volume": 1600.0}, {"date": "2013-05-29", "close": 3.6, "volume": 3700.0}, {"date": "2013-05-31", "close": 3.77, "volume": 4300.0}, {"date": "2013-06-04", "close": 3.81, "volume": 1400.0}, {"date": "2013-06-05", "close": 3.64, "volume": 250.0}, {"date": "2013-06-06", "close": 4.14, "volume": 1200.0}, {"date": "2013-06-17", "close": 3.88, "volume": 700.0}, {"date": "2013-06-19", "close": 3.79, "volume": 700.0}, {"date": "2013-06-21", "close": 3.79, "volume": 500.0}, {"date": "2013-06-24", "close": 3.64, "volume": 300.0}, {"date": "2013-06-26", "close": 3.58, "volume": 32100.0}, {"date": "2013-06-27", "close": 3.7, "volume": 2500.0}, {"date": "2013-07-02", "close": 3.8, "volume": 1500.0}, {"date": "2013-07-05", "close": 4.15, "volume": 32760.0}, {"date": "2013-07-08", "close": 4.15, "volume": 46.0}, {"date": "2013-07-11", "close": 4.0, "volume": 26900.0}, {"date": "2013-07-12", "close": 3.9, "volume": 200.0}, {"date": "2013-07-15", "close": 3.84, "volume": 1190.0}, {"date": "2013-07-17", "close": 3.7, "volume": 12950.0}, {"date": "2013-07-18", "close": 3.7, "volume": 600.0}, {"date": "2013-07-19", "close": 3.7, "volume": 100.0}, {"date": "2013-07-24", "close": 3.85, "volume": 12500.0}, {"date": "2013-07-26", "close": 3.85, "volume": 120.0}, {"date": "2013-07-29", "close": 3.91, "volume": 3300.0}, {"date": "2013-07-31", "close": 3.99, "volume": 1100.0}, {"date": "2013-08-01", "close": 3.99, "volume": 14500.0}, {"date": "2013-08-02", "close": 3.99, "volume": 11300.0}, {"date": "2013-08-06", "close": 3.87, "volume": 1200.0}, {"date": "2013-08-07", "close": 3.89, "volume": 2100.0}, {"date": "2013-08-09", "close": 3.9, "volume": 100.0}, {"date": "2013-08-12", "close": 4.04, "volume": 1000.0}, {"date": "2013-08-13", "close": 4.0, "volume": 100.0}, {"date": "2013-08-14", "close": 3.98, "volume": 1060.0}, {"date": "2013-08-15", "close": 3.9, "volume": 2000.0}, {"date": "2013-08-19", "close": 3.95, "volume": 12100.0}, {"date": "2013-08-20", "close": 3.93, "volume": 5066.0}, {"date": "2013-08-23", "close": 3.9, "volume": 3100.0}, {"date": "2013-08-26", "close": 3.75, "volume": 400.0}, {"date": "2013-08-27", "close": 3.76, "volume": 3200.0}, {"date": "2013-08-28", "close": 3.84, "volume": 1700.0}, {"date": "2013-08-30", "close": 4.14, "volume": 8816.0}, {"date": "2013-09-03", "close": 4.05, "volume": 1500.0}, {"date": "2013-09-04", "close": 4.24, "volume": 2500.0}, {"date": "2013-09-05", "close": 4.0, "volume": 6586.0}, {"date": "2013-09-10", "close": 3.9, "volume": 21900.0}, {"date": "2013-09-12", "close": 3.9, "volume": 500.0}, {"date": "2013-09-16", "close": 3.9, "volume": 600.0}, {"date": "2013-09-17", "close": 3.9, "volume": 1000.0}, {"date": "2013-09-19", "close": 3.91, "volume": 4440.0}, {"date": "2013-09-20", "close": 3.91, "volume": 5000.0}, {"date": "2013-09-23", "close": 3.9, "volume": 28000.0}, {"date": "2013-09-24", "close": 3.91, "volume": 5799.0}, {"date": "2013-09-26", "close": 3.91, "volume": 4600.0}, {"date": "2013-09-27", "close": 3.91, "volume": 2400.0}, {"date": "2013-09-30", "close": 3.91, "volume": 232.0}, {"date": "2013-10-01", "close": 3.91, "volume": 100.0}, {"date": "2013-10-02", "close": 3.91, "volume": 7350.0}, {"date": "2013-10-03", "close": 3.81, "volume": 100.0}, {"date": "2013-10-04", "close": 3.8, "volume": 1600.0}, {"date": "2013-10-07", "close": 4.4, "volume": 64744.0}, {"date": "2013-10-08", "close": 4.29, "volume": 31586.0}, {"date": "2013-10-09", "close": 4.2, "volume": 14755.0}, {"date": "2013-10-10", "close": 4.2, "volume": 7233.0}, {"date": "2013-10-11", "close": 4.18, "volume": 3080.0}, {"date": "2013-10-15", "close": 4.2, "volume": 12930.0}, {"date": "2013-10-16", "close": 4.24, "volume": 16580.0}, {"date": "2013-10-17", "close": 4.19, "volume": 8370.0}, {"date": "2013-10-18", "close": 4.3, "volume": 15495.0}, {"date": "2013-10-21", "close": 4.21, "volume": 6057.0}, {"date": "2013-10-22", "close": 4.21, "volume": 8970.0}, {"date": "2013-10-23", "close": 4.5, "volume": 7635.0}, {"date": "2013-10-24", "close": 4.41, "volume": 47700.0}, {"date": "2013-10-25", "close": 4.57, "volume": 1065.0}, {"date": "2013-10-28", "close": 4.51, "volume": 1285.0}, {"date": "2013-10-29", "close": 4.69, "volume": 1130.0}, {"date": "2013-10-30", "close": 4.7, "volume": 6615.0}, {"date": "2013-10-31", "close": 4.7, "volume": 2974.0}, {"date": "2013-11-01", "close": 4.7, "volume": 600.0}, {"date": "2013-11-04", "close": 4.76, "volume": 1250.0}, {"date": "2013-11-05", "close": 4.7, "volume": 200.0}, {"date": "2013-11-06", "close": 4.65, "volume": 360.0}, {"date": "2013-11-07", "close": 4.6, "volume": 2895.0}, {"date": "2013-11-08", "close": 4.6, "volume": 624.0}, {"date": "2013-11-11", "close": 4.55, "volume": 1200.0}, {"date": "2013-11-12", "close": 4.46, "volume": 1200.0}, {"date": "2013-11-13", "close": 4.45, "volume": 1500.0}, {"date": "2013-11-14", "close": 4.42, "volume": 3382.0}, {"date": "2013-11-15", "close": 4.6, "volume": 4800.0}, {"date": "2013-11-18", "close": 4.61, "volume": 12395.0}, {"date": "2013-11-19", "close": 4.61, "volume": 5300.0}, {"date": "2013-11-20", "close": 4.7, "volume": 38850.0}, {"date": "2013-11-21", "close": 4.75, "volume": 1300.0}, {"date": "2013-11-25", "close": 4.74, "volume": 5989.0}, {"date": "2013-11-26", "close": 4.65, "volume": 33100.0}, {"date": "2013-11-27", "close": 4.79, "volume": 5460.0}, {"date": "2013-11-28", "close": 4.7, "volume": 1800.0}, {"date": "2013-11-29", "close": 4.8, "volume": 2020.0}, {"date": "2013-12-02", "close": 4.8, "volume": 5300.0}, {"date": "2013-12-03", "close": 4.78, "volume": 6600.0}, {"date": "2013-12-04", "close": 4.78, "volume": 7400.0}, {"date": "2013-12-05", "close": 4.7, "volume": 21800.0}, {"date": "2013-12-06", "close": 4.75, "volume": 47241.0}, {"date": "2013-12-09", "close": 4.85, "volume": 2560.0}, {"date": "2013-12-10", "close": 5.0, "volume": 5275.0}, {"date": "2013-12-11", "close": 5.03, "volume": 1000.0}, {"date": "2013-12-12", "close": 5.28, "volume": 9990.0}, {"date": "2013-12-13", "close": 5.32, "volume": 21554.0}, {"date": "2013-12-16", "close": 5.3, "volume": 12747.0}, {"date": "2013-12-17", "close": 5.37, "volume": 9695.0}, {"date": "2013-12-18", "close": 5.5, "volume": 5100.0}, {"date": "2013-12-19", "close": 5.49, "volume": 3110.0}, {"date": "2013-12-20", "close": 5.45, "volume": 400.0}, {"date": "2013-12-23", "close": 5.61, "volume": 5145.0}, {"date": "2013-12-24", "close": 5.99, "volume": 8880.0}, {"date": "2013-12-27", "close": 5.89, "volume": 2200.0}, {"date": "2013-12-30", "close": 5.6, "volume": 3064.0}, {"date": "2013-12-31", "close": 5.65, "volume": 643.0}, {"date": "2014-01-02", "close": 5.6, "volume": 2871.0}, {"date": "2014-01-03", "close": 5.75, "volume": 2590.0}, {"date": "2014-01-06", "close": 5.65, "volume": 1700.0}, {"date": "2014-01-07", "close": 5.8, "volume": 1100.0}, {"date": "2014-01-08", "close": 5.82, "volume": 2400.0}, {"date": "2014-01-09", "close": 5.87, "volume": 1776.0}, {"date": "2014-01-10", "close": 5.7, "volume": 1581.0}, {"date": "2014-01-13", "close": 5.4, "volume": 9695.0}, {"date": "2014-01-14", "close": 5.49, "volume": 1952.0}, {"date": "2014-01-16", "close": 5.45, "volume": 3700.0}, {"date": "2014-01-17", "close": 5.45, "volume": 1015.0}, {"date": "2014-01-21", "close": 5.65, "volume": 350.0}, {"date": "2014-01-22", "close": 5.7, "volume": 880.0}, {"date": "2014-01-23", "close": 5.7, "volume": 8125.0}, {"date": "2014-01-24", "close": 5.75, "volume": 970.0}, {"date": "2014-01-27", "close": 5.25, "volume": 2210.0}, {"date": "2014-01-28", "close": 5.35, "volume": 7000.0}, {"date": "2014-01-29", "close": 5.35, "volume": 3450.0}, {"date": "2014-01-30", "close": 5.35, "volume": 1450.0}, {"date": "2014-02-03", "close": 5.49, "volume": 2750.0}, {"date": "2014-02-04", "close": 5.35, "volume": 5000.0}, {"date": "2014-02-05", "close": 5.31, "volume": 5000.0}, {"date": "2014-02-06", "close": 5.38, "volume": 100.0}, {"date": "2014-02-07", "close": 5.38, "volume": 1000.0}, {"date": "2014-02-10", "close": 5.49, "volume": 2600.0}, {"date": "2014-02-11", "close": 5.35, "volume": 2130.0}, {"date": "2014-02-13", "close": 5.69, "volume": 3600.0}, {"date": "2014-02-14", "close": 5.44, "volume": 1550.0}, {"date": "2014-02-18", "close": 5.35, "volume": 2700.0}, {"date": "2014-02-19", "close": 5.4, "volume": 6600.0}, {"date": "2014-02-20", "close": 5.35, "volume": 1800.0}, {"date": "2014-02-21", "close": 5.35, "volume": 200.0}, {"date": "2014-02-24", "close": 5.35, "volume": 1000.0}, {"date": "2014-02-25", "close": 5.35, "volume": 3100.0}, {"date": "2014-02-26", "close": 5.6, "volume": 2445.0}, {"date": "2014-02-27", "close": 5.75, "volume": 4462.0}, {"date": "2014-02-28", "close": 6.01, "volume": 5011.0}, {"date": "2014-03-03", "close": 5.9, "volume": 3394.0}, {"date": "2014-03-04", "close": 6.0, "volume": 7825.0}, {"date": "2014-03-05", "close": 6.0, "volume": 3450.0}, {"date": "2014-03-06", "close": 6.0, "volume": 5700.0}, {"date": "2014-03-07", "close": 6.0, "volume": 19210.0}, {"date": "2014-03-10", "close": 5.85, "volume": 5000.0}, {"date": "2014-03-11", "close": 5.85, "volume": 20.0}, {"date": "2014-03-12", "close": 6.0, "volume": 110700.0}, {"date": "2014-03-13", "close": 6.01, "volume": 200.0}, {"date": "2014-03-14", "close": 5.88, "volume": 1920.0}, {"date": "2014-03-17", "close": 5.95, "volume": 580.0}, {"date": "2014-03-18", "close": 6.0, "volume": 1500.0}, {"date": "2014-03-19", "close": 6.0, "volume": 1400.0}, {"date": "2014-03-20", "close": 6.0, "volume": 4110.0}, {"date": "2014-03-21", "close": 6.01, "volume": 3000.0}, {"date": "2014-03-24", "close": 6.1, "volume": 2150.0}, {"date": "2014-03-26", "close": 6.1, "volume": 40.0}, {"date": "2014-03-27", "close": 6.01, "volume": 1575.0}, {"date": "2014-03-28", "close": 6.01, "volume": 1795.0}, {"date": "2014-03-31", "close": 6.01, "volume": 2540.0}, {"date": "2014-04-01", "close": 6.0, "volume": 525.0}, {"date": "2014-04-02", "close": 6.0, "volume": 2070.0}, {"date": "2014-04-03", "close": 5.91, "volume": 940.0}, {"date": "2014-04-04", "close": 5.87, "volume": 1100.0}, {"date": "2014-04-07", "close": 5.87, "volume": 28.0}, {"date": "2014-04-08", "close": 5.85, "volume": 6410.0}, {"date": "2014-04-09", "close": 5.78, "volume": 8526.0}, {"date": "2014-04-10", "close": 5.8, "volume": 1200.0}, {"date": "2014-04-11", "close": 6.0, "volume": 600.0}, {"date": "2014-04-14", "close": 5.7, "volume": 9680.0}, {"date": "2014-04-15", "close": 5.78, "volume": 700.0}, {"date": "2014-04-17", "close": 5.81, "volume": 860.0}, {"date": "2014-04-21", "close": 5.81, "volume": 50.0}, {"date": "2014-04-22", "close": 5.81, "volume": 325.0}, {"date": "2014-04-25", "close": 5.9, "volume": 5500.0}, {"date": "2014-04-28", "close": 5.85, "volume": 1000.0}, {"date": "2014-04-29", "close": 5.85, "volume": 150.0}, {"date": "2014-04-30", "close": 6.1, "volume": 2100.0}, {"date": "2014-05-01", "close": 5.95, "volume": 150.0}, {"date": "2014-05-02", "close": 5.91, "volume": 600.0}, {"date": "2014-05-05", "close": 6.18, "volume": 1465.0}, {"date": "2014-05-06", "close": 6.44, "volume": 2830.0}, {"date": "2014-05-07", "close": 6.27, "volume": 5010.0}, {"date": "2014-05-08", "close": 6.2, "volume": 2530.0}, {"date": "2014-05-09", "close": 6.33, "volume": 69564.0}, {"date": "2014-05-12", "close": 6.2, "volume": 68800.0}, {"date": "2014-05-13", "close": 6.3, "volume": 54306.0}, {"date": "2014-05-14", "close": 6.36, "volume": 1600.0}, {"date": "2014-05-15", "close": 6.5, "volume": 11900.0}, {"date": "2014-05-16", "close": 6.56, "volume": 66269.0}, {"date": "2014-05-20", "close": 6.53, "volume": 3550.0}, {"date": "2014-05-21", "close": 6.5, "volume": 4400.0}, {"date": "2014-05-22", "close": 6.6, "volume": 2302.0}, {"date": "2014-05-23", "close": 6.7, "volume": 15500.0}, {"date": "2014-05-26", "close": 6.75, "volume": 3100.0}, {"date": "2014-05-27", "close": 6.7, "volume": 4830.0}, {"date": "2014-05-28", "close": 6.71, "volume": 1600.0}, {"date": "2014-05-30", "close": 6.95, "volume": 2210.0}, {"date": "2014-06-02", "close": 6.89, "volume": 1122.0}, {"date": "2014-06-03", "close": 6.89, "volume": 100.0}, {"date": "2014-06-04", "close": 6.7, "volume": 11325.0}, {"date": "2014-06-05", "close": 6.62, "volume": 2125.0}, {"date": "2014-06-06", "close": 6.65, "volume": 2400.0}, {"date": "2014-06-09", "close": 6.5, "volume": 2213.0}, {"date": "2014-06-10", "close": 6.55, "volume": 54300.0}, {"date": "2014-06-11", "close": 6.7, "volume": 850.0}, {"date": "2014-06-12", "close": 6.65, "volume": 2960.0}, {"date": "2014-06-13", "close": 6.5, "volume": 2600.0}, {"date": "2014-06-16", "close": 6.29, "volume": 500.0}, {"date": "2014-06-17", "close": 6.29, "volume": 50.0}, {"date": "2014-06-18", "close": 6.5, "volume": 3775.0}, {"date": "2014-06-19", "close": 6.6, "volume": 14050.0}, {"date": "2014-06-20", "close": 6.65, "volume": 5492.0}, {"date": "2014-06-23", "close": 6.64, "volume": 2880.0}, {"date": "2014-06-25", "close": 6.61, "volume": 5130.0}, {"date": "2014-06-27", "close": 6.4, "volume": 220200.0}, {"date": "2014-06-30", "close": 6.1, "volume": 9625.0}, {"date": "2014-07-02", "close": 6.4, "volume": 600.0}, {"date": "2014-07-03", "close": 6.4, "volume": 2000.0}, {"date": "2014-07-04", "close": 6.4, "volume": 2300.0}, {"date": "2014-07-07", "close": 6.17, "volume": 3300.0}, {"date": "2014-07-08", "close": 6.23, "volume": 700.0}, {"date": "2014-07-09", "close": 6.45, "volume": 2100.0}, {"date": "2014-07-10", "close": 6.6, "volume": 4300.0}, {"date": "2014-07-11", "close": 6.65, "volume": 3664.0}, {"date": "2014-07-14", "close": 6.95, "volume": 2829.0}, {"date": "2014-07-15", "close": 6.95, "volume": 318.0}, {"date": "2014-07-16", "close": 6.95, "volume": 1917.0}, {"date": "2014-07-17", "close": 6.84, "volume": 1030.0}, {"date": "2014-07-18", "close": 6.75, "volume": 100.0}, {"date": "2014-07-21", "close": 6.46, "volume": 1130.0}, {"date": "2014-07-22", "close": 6.7, "volume": 1700.0}, {"date": "2014-07-23", "close": 6.95, "volume": 4340.0}, {"date": "2014-07-24", "close": 6.91, "volume": 6871.0}, {"date": "2014-07-25", "close": 6.95, "volume": 4970.0}, {"date": "2014-07-28", "close": 6.95, "volume": 1525.0}, {"date": "2014-07-29", "close": 6.95, "volume": 550.0}, {"date": "2014-07-30", "close": 6.95, "volume": 6360.0}, {"date": "2014-07-31", "close": 6.7, "volume": 10206.0}, {"date": "2014-08-01", "close": 6.7, "volume": 30.0}, {"date": "2014-08-05", "close": 6.7, "volume": 700.0}, {"date": "2014-08-06", "close": 6.8, "volume": 1000.0}, {"date": "2014-08-07", "close": 6.91, "volume": 935.0}, {"date": "2014-08-08", "close": 6.8, "volume": 29300.0}, {"date": "2014-08-11", "close": 6.8, "volume": 2075.0}, {"date": "2014-08-12", "close": 6.78, "volume": 1575.0}, {"date": "2014-08-13", "close": 6.9, "volume": 31300.0}, {"date": "2014-08-14", "close": 6.95, "volume": 3000.0}, {"date": "2014-08-15", "close": 6.85, "volume": 1000.0}, {"date": "2014-08-18", "close": 6.85, "volume": 40.0}, {"date": "2014-08-19", "close": 6.77, "volume": 3600.0}, {"date": "2014-08-20", "close": 6.81, "volume": 1000.0}, {"date": "2014-08-21", "close": 7.01, "volume": 19820.0}, {"date": "2014-08-22", "close": 7.2, "volume": 3665.0}, {"date": "2014-08-25", "close": 7.21, "volume": 716.0}, {"date": "2014-08-26", "close": 7.21, "volume": 5214.0}, {"date": "2014-08-27", "close": 7.11, "volume": 3320.0}, {"date": "2014-08-28", "close": 7.25, "volume": 1471.0}, {"date": "2014-08-29", "close": 7.5, "volume": 11400.0}, {"date": "2014-09-02", "close": 7.46, "volume": 7375.0}, {"date": "2014-09-03", "close": 7.5, "volume": 6319.0}, {"date": "2014-09-04", "close": 7.5, "volume": 4055.0}, {"date": "2014-09-05", "close": 7.5, "volume": 32020.0}, {"date": "2014-09-08", "close": 7.59, "volume": 9200.0}, {"date": "2014-09-09", "close": 7.52, "volume": 110.0}, {"date": "2014-09-10", "close": 7.78, "volume": 610.0}, {"date": "2014-09-11", "close": 7.95, "volume": 24305.0}, {"date": "2014-09-12", "close": 7.88, "volume": 16440.0}, {"date": "2014-09-15", "close": 7.94, "volume": 4850.0}, {"date": "2014-09-16", "close": 7.95, "volume": 16717.0}, {"date": "2014-09-17", "close": 7.94, "volume": 800.0}, {"date": "2014-09-18", "close": 7.99, "volume": 5200.0}, {"date": "2014-09-19", "close": 8.0, "volume": 14620.0}, {"date": "2014-09-22", "close": 8.16, "volume": 9023.0}, {"date": "2014-09-23", "close": 8.3, "volume": 31249.0}, {"date": "2014-09-24", "close": 8.24, "volume": 8795.0}, {"date": "2014-09-25", "close": 7.91, "volume": 3490.0}, {"date": "2014-09-26", "close": 7.84, "volume": 3080.0}, {"date": "2014-09-29", "close": 7.77, "volume": 435.0}, {"date": "2014-09-30", "close": 8.0, "volume": 4150.0}, {"date": "2014-10-02", "close": 8.0, "volume": 3100.0}, {"date": "2014-10-03", "close": 8.1, "volume": 145180.0}, {"date": "2014-10-06", "close": 8.25, "volume": 1050.0}, {"date": "2014-10-07", "close": 8.15, "volume": 2000.0}, {"date": "2014-10-08", "close": 8.2, "volume": 3800.0}, {"date": "2014-10-09", "close": 8.25, "volume": 4280.0}, {"date": "2014-10-10", "close": 7.9, "volume": 8883.0}, {"date": "2014-10-14", "close": 8.01, "volume": 2507.0}, {"date": "2014-10-15", "close": 7.51, "volume": 30609.0}, {"date": "2014-10-16", "close": 7.54, "volume": 5750.0}, {"date": "2014-10-17", "close": 7.75, "volume": 11753.0}, {"date": "2014-10-20", "close": 7.71, "volume": 3809.0}, {"date": "2014-10-21", "close": 7.93, "volume": 3020.0}, {"date": "2014-10-22", "close": 7.95, "volume": 791.0}, {"date": "2014-10-23", "close": 7.8, "volume": 1091.0}, {"date": "2014-10-24", "close": 8.0, "volume": 106130.0}, {"date": "2014-10-27", "close": 7.99, "volume": 1000.0}, {"date": "2014-10-28", "close": 8.0, "volume": 14615.0}, {"date": "2014-10-29", "close": 7.95, "volume": 500.0}, {"date": "2014-10-30", "close": 7.95, "volume": 380.0}, {"date": "2014-10-31", "close": 7.94, "volume": 2487.0}, {"date": "2014-11-03", "close": 7.85, "volume": 1010.0}, {"date": "2014-11-04", "close": 7.82, "volume": 5517.0}, {"date": "2014-11-05", "close": 7.76, "volume": 1250.0}, {"date": "2014-11-07", "close": 8.0, "volume": 37400.0}, {"date": "2014-11-10", "close": 7.92, "volume": 1100.0}, {"date": "2014-11-11", "close": 7.92, "volume": 250.0}, {"date": "2014-11-12", "close": 8.0, "volume": 16800.0}, {"date": "2014-11-13", "close": 7.9, "volume": 930.0}, {"date": "2014-11-14", "close": 7.53, "volume": 3800.0}, {"date": "2014-11-17", "close": 7.49, "volume": 2700.0}, {"date": "2014-11-18", "close": 7.85, "volume": 5200.0}, {"date": "2014-11-19", "close": 7.59, "volume": 526.0}, {"date": "2014-11-20", "close": 7.78, "volume": 1650.0}, {"date": "2014-11-21", "close": 7.9, "volume": 1800.0}, {"date": "2014-11-24", "close": 7.87, "volume": 6410.0}, {"date": "2014-11-25", "close": 8.04, "volume": 10550.0}, {"date": "2014-11-26", "close": 7.9, "volume": 3325.0}, {"date": "2014-11-27", "close": 8.0, "volume": 2700.0}, {"date": "2014-11-28", "close": 7.91, "volume": 1111.0}, {"date": "2014-12-01", "close": 7.75, "volume": 3920.0}, {"date": "2014-12-02", "close": 7.9, "volume": 2125.0}, {"date": "2014-12-03", "close": 7.89, "volume": 3200.0}, {"date": "2014-12-04", "close": 7.89, "volume": 1450.0}, {"date": "2014-12-05", "close": 7.76, "volume": 150.0}, {"date": "2014-12-08", "close": 7.51, "volume": 4145.0}, {"date": "2014-12-09", "close": 7.5, "volume": 635.0}, {"date": "2014-12-10", "close": 7.51, "volume": 2029.0}, {"date": "2014-12-11", "close": 7.5, "volume": 3300.0}, {"date": "2014-12-12", "close": 7.61, "volume": 1050.0}, {"date": "2014-12-15", "close": 7.7, "volume": 7035.0}, {"date": "2014-12-16", "close": 7.75, "volume": 4019.0}, {"date": "2014-12-17", "close": 7.84, "volume": 13275.0}, {"date": "2014-12-18", "close": 7.8, "volume": 1200.0}, {"date": "2014-12-19", "close": 7.85, "volume": 17325.0}, {"date": "2014-12-22", "close": 7.85, "volume": 1025.0}, {"date": "2014-12-23", "close": 7.82, "volume": 1000.0}, {"date": "2014-12-24", "close": 7.85, "volume": 1000.0}, {"date": "2014-12-29", "close": 8.0, "volume": 16300.0}, {"date": "2014-12-30", "close": 8.0, "volume": 1160.0}, {"date": "2014-12-31", "close": 8.0, "volume": 5000.0}, {"date": "2015-01-02", "close": 8.0, "volume": 4775.0}, {"date": "2015-01-05", "close": 8.0, "volume": 2678.0}, {"date": "2015-01-06", "close": 8.0, "volume": 2300.0}, {"date": "2015-01-07", "close": 8.15, "volume": 1530.0}, {"date": "2015-01-08", "close": 8.2, "volume": 25707.0}, {"date": "2015-01-09", "close": 8.25, "volume": 4142.0}, {"date": "2015-01-12", "close": 8.25, "volume": 19551.0}, {"date": "2015-01-13", "close": 8.2, "volume": 7248.0}, {"date": "2015-01-14", "close": 8.2, "volume": 844.0}, {"date": "2015-01-15", "close": 8.2, "volume": 1902.0}, {"date": "2015-01-16", "close": 8.3, "volume": 9500.0}, {"date": "2015-01-19", "close": 8.4, "volume": 650.0}, {"date": "2015-01-20", "close": 8.43, "volume": 4836.0}, {"date": "2015-01-21", "close": 8.5, "volume": 1275.0}, {"date": "2015-01-22", "close": 8.43, "volume": 260.0}, {"date": "2015-01-23", "close": 8.55, "volume": 3939.0}, {"date": "2015-01-26", "close": 8.8, "volume": 5193.0}, {"date": "2015-01-27", "close": 8.71, "volume": 1500.0}, {"date": "2015-01-28", "close": 9.2, "volume": 3602.0}, {"date": "2015-01-29", "close": 9.36, "volume": 1754.0}, {"date": "2015-01-30", "close": 9.35, "volume": 1420.0}, {"date": "2015-02-02", "close": 9.25, "volume": 2035.0}, {"date": "2015-02-03", "close": 9.4, "volume": 10926.0}, {"date": "2015-02-04", "close": 9.16, "volume": 37000.0}, {"date": "2015-02-05", "close": 9.16, "volume": 2466.0}, {"date": "2015-02-06", "close": 9.2, "volume": 1145.0}, {"date": "2015-02-09", "close": 9.16, "volume": 2931.0}, {"date": "2015-02-10", "close": 9.2, "volume": 10400.0}, {"date": "2015-02-11", "close": 9.0, "volume": 6173.0}, {"date": "2015-02-12", "close": 8.36, "volume": 11441.0}, {"date": "2015-02-13", "close": 8.8, "volume": 3425.0}, {"date": "2015-02-17", "close": 9.0, "volume": 2765.0}, {"date": "2015-02-18", "close": 9.1, "volume": 2400.0}, {"date": "2015-02-19", "close": 9.25, "volume": 30780.0}, {"date": "2015-02-20", "close": 9.29, "volume": 2180.0}, {"date": "2015-02-23", "close": 8.85, "volume": 13185.0}, {"date": "2015-02-24", "close": 9.25, "volume": 4899.0}, {"date": "2015-02-25", "close": 9.21, "volume": 6040.0}, {"date": "2015-02-26", "close": 9.23, "volume": 11590.0}, {"date": "2015-02-27", "close": 9.35, "volume": 37517.0}, {"date": "2015-03-02", "close": 9.35, "volume": 1621.0}, {"date": "2015-03-03", "close": 9.35, "volume": 21525.0}, {"date": "2015-03-04", "close": 9.45, "volume": 2520.0}, {"date": "2015-03-05", "close": 9.35, "volume": 2639.0}, {"date": "2015-03-06", "close": 9.35, "volume": 1200.0}, {"date": "2015-03-09", "close": 9.45, "volume": 700.0}, {"date": "2015-03-10", "close": 9.42, "volume": 4900.0}, {"date": "2015-03-11", "close": 9.5, "volume": 4540.0}, {"date": "2015-03-12", "close": 9.35, "volume": 3500.0}, {"date": "2015-03-13", "close": 9.35, "volume": 3210.0}, {"date": "2015-03-16", "close": 9.52, "volume": 2450.0}, {"date": "2015-03-17", "close": 9.35, "volume": 16246.0}, {"date": "2015-03-18", "close": 9.38, "volume": 625.0}, {"date": "2015-03-19", "close": 9.57, "volume": 67966.0}, {"date": "2015-03-20", "close": 9.75, "volume": 53244.0}, {"date": "2015-03-23", "close": 10.29, "volume": 19079.0}, {"date": "2015-03-24", "close": 10.25, "volume": 62709.0}, {"date": "2015-03-25", "close": 9.9, "volume": 67174.0}, {"date": "2015-03-26", "close": 9.95, "volume": 3034.0}, {"date": "2015-03-27", "close": 9.95, "volume": 97462.0}, {"date": "2015-03-30", "close": 10.25, "volume": 23856.0}, {"date": "2015-03-31", "close": 10.23, "volume": 4500.0}, {"date": "2015-04-01", "close": 10.05, "volume": 3649.0}, {"date": "2015-04-02", "close": 10.15, "volume": 4890.0}, {"date": "2015-04-06", "close": 10.0, "volume": 4909.0}, {"date": "2015-04-07", "close": 10.07, "volume": 3586.0}, {"date": "2015-04-08", "close": 9.96, "volume": 1839.0}, {"date": "2015-04-09", "close": 9.71, "volume": 13768.0}, {"date": "2015-04-10", "close": 9.69, "volume": 12825.0}, {"date": "2015-04-13", "close": 9.63, "volume": 10204.0}, {"date": "2015-04-14", "close": 9.55, "volume": 8103.0}, {"date": "2015-04-15", "close": 9.79, "volume": 9536.0}, {"date": "2015-04-16", "close": 10.0, "volume": 11761.0}, {"date": "2015-04-17", "close": 10.1, "volume": 2478.0}, {"date": "2015-04-20", "close": 10.0, "volume": 8332.0}, {"date": "2015-04-21", "close": 9.92, "volume": 220.0}, {"date": "2015-04-22", "close": 9.71, "volume": 5581.0}, {"date": "2015-04-23", "close": 9.5, "volume": 34200.0}, {"date": "2015-04-24", "close": 9.41, "volume": 6944.0}, {"date": "2015-04-27", "close": 8.97, "volume": 10554.0}, {"date": "2015-04-28", "close": 8.7, "volume": 52816.0}, {"date": "2015-04-29", "close": 8.72, "volume": 23945.0}, {"date": "2015-04-30", "close": 8.81, "volume": 9746.0}, {"date": "2015-05-01", "close": 8.84, "volume": 3013.0}, {"date": "2015-05-04", "close": 8.84, "volume": 9900.0}, {"date": "2015-05-05", "close": 8.8, "volume": 2270.0}, {"date": "2015-05-06", "close": 8.84, "volume": 2680.0}, {"date": "2015-05-07", "close": 8.85, "volume": 5060.0}, {"date": "2015-05-08", "close": 8.85, "volume": 4664.0}, {"date": "2015-05-11", "close": 8.85, "volume": 1100.0}, {"date": "2015-05-12", "close": 9.05, "volume": 8700.0}, {"date": "2015-05-13", "close": 9.07, "volume": 200.0}, {"date": "2015-05-14", "close": 9.3, "volume": 3600.0}, {"date": "2015-05-15", "close": 9.4, "volume": 7388.0}, {"date": "2015-05-19", "close": 9.26, "volume": 4250.0}, {"date": "2015-05-20", "close": 9.21, "volume": 2065.0}, {"date": "2015-05-21", "close": 9.05, "volume": 11930.0}, {"date": "2015-05-22", "close": 9.11, "volume": 3815.0}, {"date": "2015-05-25", "close": 9.11, "volume": 5205.0}, {"date": "2015-05-26", "close": 9.14, "volume": 5000.0}, {"date": "2015-05-27", "close": 9.12, "volume": 8110.0}, {"date": "2015-05-28", "close": 9.16, "volume": 12500.0}, {"date": "2015-05-29", "close": 9.24, "volume": 2905.0}, {"date": "2015-06-01", "close": 9.25, "volume": 9442.0}, {"date": "2015-06-02", "close": 9.32, "volume": 1500.0}, {"date": "2015-06-03", "close": 9.22, "volume": 5180.0}, {"date": "2015-06-04", "close": 9.13, "volume": 11300.0}, {"date": "2015-06-05", "close": 9.16, "volume": 11940.0}, {"date": "2015-06-08", "close": 9.18, "volume": 7405.0}, {"date": "2015-06-09", "close": 9.16, "volume": 3840.0}, {"date": "2015-06-10", "close": 9.15, "volume": 19371.0}, {"date": "2015-06-11", "close": 9.13, "volume": 1800.0}, {"date": "2015-06-12", "close": 9.18, "volume": 9692.0}, {"date": "2015-06-15", "close": 9.2, "volume": 43243.0}, {"date": "2015-06-16", "close": 9.07, "volume": 1080.0}, {"date": "2015-06-17", "close": 9.25, "volume": 9500.0}, {"date": "2015-06-18", "close": 9.15, "volume": 2800.0}, {"date": "2015-06-19", "close": 9.2, "volume": 3600.0}, {"date": "2015-06-22", "close": 9.18, "volume": 7259.0}, {"date": "2015-06-23", "close": 9.18, "volume": 4885.0}, {"date": "2015-06-24", "close": 9.24, "volume": 2754.0}, {"date": "2015-06-25", "close": 9.18, "volume": 7480.0}, {"date": "2015-06-26", "close": 9.23, "volume": 4500.0}, {"date": "2015-06-29", "close": 9.05, "volume": 11775.0}, {"date": "2015-06-30", "close": 9.0, "volume": 13333.0}, {"date": "2015-07-02", "close": 9.15, "volume": 17600.0}, {"date": "2015-07-03", "close": 9.2, "volume": 4900.0}, {"date": "2015-07-06", "close": 9.2, "volume": 2045.0}, {"date": "2015-07-07", "close": 9.0, "volume": 5650.0}, {"date": "2015-07-08", "close": 9.0, "volume": 3900.0}, {"date": "2015-07-09", "close": 9.09, "volume": 12262.0}, {"date": "2015-07-10", "close": 9.25, "volume": 4770.0}, {"date": "2015-07-13", "close": 9.25, "volume": 2914.0}, {"date": "2015-07-14", "close": 9.12, "volume": 2000.0}, {"date": "2015-07-15", "close": 9.11, "volume": 6700.0}, {"date": "2015-07-16", "close": 9.42, "volume": 3440.0}, {"date": "2015-07-20", "close": 9.43, "volume": 853.0}, {"date": "2015-07-21", "close": 9.34, "volume": 4700.0}, {"date": "2015-07-22", "close": 9.35, "volume": 2500.0}, {"date": "2015-07-23", "close": 9.35, "volume": 1200.0}, {"date": "2015-07-24", "close": 9.44, "volume": 3220.0}, {"date": "2015-07-27", "close": 9.35, "volume": 10600.0}, {"date": "2015-07-28", "close": 9.35, "volume": 3250.0}, {"date": "2015-07-29", "close": 9.36, "volume": 1800.0}, {"date": "2015-07-30", "close": 9.2, "volume": 17400.0}, {"date": "2015-07-31", "close": 9.63, "volume": 2490.0}, {"date": "2015-08-04", "close": 9.35, "volume": 1090.0}, {"date": "2015-08-05", "close": 9.35, "volume": 13100.0}, {"date": "2015-08-06", "close": 9.15, "volume": 4252.0}, {"date": "2015-08-07", "close": 9.16, "volume": 4750.0}, {"date": "2015-08-10", "close": 9.06, "volume": 700.0}, {"date": "2015-08-11", "close": 9.07, "volume": 500.0}, {"date": "2015-08-12", "close": 9.06, "volume": 2645.0}, {"date": "2015-08-13", "close": 9.1, "volume": 610.0}, {"date": "2015-08-14", "close": 9.0, "volume": 9340.0}, {"date": "2015-08-17", "close": 8.9, "volume": 1935.0}, {"date": "2015-08-18", "close": 9.1, "volume": 350.0}, {"date": "2015-08-19", "close": 9.06, "volume": 2940.0}, {"date": "2015-08-20", "close": 8.65, "volume": 34885.0}, {"date": "2015-08-21", "close": 8.9, "volume": 17463.0}, {"date": "2015-08-24", "close": 8.88, "volume": 310.0}, {"date": "2015-08-25", "close": 8.8, "volume": 1011.0}, {"date": "2015-08-26", "close": 8.84, "volume": 1700.0}, {"date": "2015-08-27", "close": 8.89, "volume": 6040.0}, {"date": "2015-08-28", "close": 8.95, "volume": 300.0}, {"date": "2015-08-31", "close": 9.18, "volume": 2800.0}, {"date": "2015-09-01", "close": 9.05, "volume": 12600.0}, {"date": "2015-09-03", "close": 9.0, "volume": 1166.0}, {"date": "2015-09-04", "close": 9.0, "volume": 240.0}, {"date": "2015-09-08", "close": 9.17, "volume": 1520.0}, {"date": "2015-09-09", "close": 9.01, "volume": 500.0}, {"date": "2015-09-10", "close": 9.0, "volume": 14000.0}, {"date": "2015-09-11", "close": 9.095, "volume": 2890.0}, {"date": "2015-09-14", "close": 9.15, "volume": 11400.0}, {"date": "2015-09-15", "close": 9.15, "volume": 50.0}, {"date": "2015-09-16", "close": 9.15, "volume": 12538.0}, {"date": "2015-09-18", "close": 9.15, "volume": 1629.0}, {"date": "2015-09-21", "close": 9.22, "volume": 1475.0}, {"date": "2015-09-22", "close": 9.02, "volume": 1400.0}, {"date": "2015-09-23", "close": 9.0, "volume": 1060.0}, {"date": "2015-09-24", "close": 9.05, "volume": 9100.0}, {"date": "2015-09-28", "close": 9.0, "volume": 2200.0}, {"date": "2015-09-29", "close": 9.0, "volume": 400.0}, {"date": "2015-09-30", "close": 9.0, "volume": 88990.0}, {"date": "2015-10-01", "close": 9.0, "volume": 2705.0}, {"date": "2015-10-02", "close": 9.0, "volume": 1000.0}, {"date": "2015-10-05", "close": 9.01, "volume": 200.0}, {"date": "2015-10-07", "close": 9.0, "volume": 3050.0}, {"date": "2015-10-08", "close": 9.0, "volume": 100.0}, {"date": "2015-10-09", "close": 9.0, "volume": 3199.0}, {"date": "2015-10-13", "close": 9.0, "volume": 650.0}, {"date": "2015-10-14", "close": 9.0, "volume": 11800.0}, {"date": "2015-10-15", "close": 9.0, "volume": 258464.0}, {"date": "2015-10-16", "close": 9.0, "volume": 1000.0}, {"date": "2015-10-19", "close": 8.95, "volume": 300.0}, {"date": "2015-10-20", "close": 8.6, "volume": 6523.0}, {"date": "2015-10-21", "close": 8.65, "volume": 1200.0}, {"date": "2015-10-22", "close": 8.65, "volume": 1900.0}, {"date": "2015-10-23", "close": 8.82, "volume": 400.0}, {"date": "2015-10-26", "close": 8.7, "volume": 100.0}, {"date": "2015-10-27", "close": 8.7, "volume": 1188.0}, {"date": "2015-10-30", "close": 8.75, "volume": 1500.0}, {"date": "2015-11-02", "close": 8.75, "volume": 325.0}, {"date": "2015-11-03", "close": 8.76, "volume": 1775.0}, {"date": "2015-11-04", "close": 8.8, "volume": 1350.0}, {"date": "2015-11-05", "close": 8.79, "volume": 1200.0}, {"date": "2015-11-06", "close": 8.8, "volume": 120.0}, {"date": "2015-11-09", "close": 8.79, "volume": 400.0}, {"date": "2015-11-10", "close": 8.75, "volume": 2040.0}, {"date": "2015-11-11", "close": 8.88, "volume": 1700.0}, {"date": "2015-11-12", "close": 8.63, "volume": 725.0}, {"date": "2015-11-13", "close": 8.78, "volume": 200.0}, {"date": "2015-11-16", "close": 8.66, "volume": 200.0}, {"date": "2015-11-17", "close": 8.88, "volume": 900.0}, {"date": "2015-11-18", "close": 8.87, "volume": 100.0}, {"date": "2015-11-19", "close": 8.68, "volume": 300.0}, {"date": "2015-11-23", "close": 8.7, "volume": 920.0}, {"date": "2015-11-24", "close": 8.68, "volume": 1249.0}, {"date": "2015-11-25", "close": 8.7, "volume": 600.0}, {"date": "2015-11-26", "close": 8.75, "volume": 4355.0}, {"date": "2015-11-27", "close": 8.6, "volume": 3850.0}, {"date": "2015-11-30", "close": 8.6, "volume": 249.0}, {"date": "2015-12-02", "close": 8.65, "volume": 2400.0}, {"date": "2015-12-03", "close": 8.6, "volume": 1138.0}, {"date": "2015-12-04", "close": 8.5, "volume": 500.0}, {"date": "2015-12-07", "close": 8.51, "volume": 375.0}, {"date": "2015-12-08", "close": 8.5, "volume": 500.0}, {"date": "2015-12-09", "close": 8.59, "volume": 3405.0}, {"date": "2015-12-10", "close": 8.6, "volume": 300.0}, {"date": "2015-12-11", "close": 8.62, "volume": 100.0}, {"date": "2015-12-15", "close": 8.59, "volume": 110.0}, {"date": "2015-12-16", "close": 8.55, "volume": 920.0}, {"date": "2015-12-17", "close": 8.61, "volume": 10251.0}, {"date": "2015-12-18", "close": 8.61, "volume": 84.0}, {"date": "2015-12-21", "close": 8.51, "volume": 4300.0}, {"date": "2015-12-22", "close": 8.5, "volume": 4900.0}, {"date": "2015-12-23", "close": 8.35, "volume": 1625.0}, {"date": "2015-12-24", "close": 8.35, "volume": 7200.0}, {"date": "2015-12-29", "close": 8.01, "volume": 4200.0}, {"date": "2015-12-30", "close": 7.97, "volume": 5400.0}, {"date": "2015-12-31", "close": 7.37, "volume": 2945.0}, {"date": "2016-01-04", "close": 7.33, "volume": 1270.0}, {"date": "2016-01-05", "close": 7.33, "volume": 30.0}, {"date": "2016-01-06", "close": 7.49, "volume": 4200.0}, {"date": "2016-01-07", "close": 7.5, "volume": 18400.0}, {"date": "2016-01-08", "close": 7.75, "volume": 500.0}, {"date": "2016-01-11", "close": 7.6, "volume": 2300.0}, {"date": "2016-01-12", "close": 7.63, "volume": 1903.0}, {"date": "2016-01-13", "close": 7.54, "volume": 600.0}, {"date": "2016-01-14", "close": 7.6, "volume": 300.0}, {"date": "2016-01-15", "close": 7.6, "volume": 1370.0}, {"date": "2016-01-18", "close": 7.6, "volume": 40.0}, {"date": "2016-01-20", "close": 7.4, "volume": 4100.0}, {"date": "2016-01-27", "close": 7.4, "volume": 100.0}, {"date": "2016-01-28", "close": 7.36, "volume": 3400.0}, {"date": "2016-02-01", "close": 7.44, "volume": 2265.0}, {"date": "2016-02-02", "close": 7.4, "volume": 9400.0}, {"date": "2016-02-04", "close": 7.4, "volume": 1150.0}, {"date": "2016-02-05", "close": 7.25, "volume": 9143.0}, {"date": "2016-02-08", "close": 7.29, "volume": 650.0}, {"date": "2016-02-09", "close": 7.12, "volume": 1500.0}, {"date": "2016-02-10", "close": 7.0, "volume": 27100.0}, {"date": "2016-02-11", "close": 7.0, "volume": 3750.0}, {"date": "2016-02-12", "close": 6.7, "volume": 2700.0}, {"date": "2016-02-16", "close": 7.22, "volume": 1000.0}, {"date": "2016-02-17", "close": 7.4, "volume": 1700.0}, {"date": "2016-02-18", "close": 7.37, "volume": 1900.0}, {"date": "2016-02-19", "close": 7.15, "volume": 400.0}, {"date": "2016-02-22", "close": 7.15, "volume": 1200.0}, {"date": "2016-02-24", "close": 7.0, "volume": 1800.0}, {"date": "2016-02-25", "close": 6.89, "volume": 2200.0}, {"date": "2016-02-26", "close": 7.0, "volume": 7000.0}, {"date": "2016-02-29", "close": 6.9, "volume": 7525.0}, {"date": "2016-03-01", "close": 6.9, "volume": 1425.0}, {"date": "2016-03-02", "close": 6.87, "volume": 400.0}, {"date": "2016-03-03", "close": 6.74, "volume": 3097.0}, {"date": "2016-03-04", "close": 6.9, "volume": 10252.0}, {"date": "2016-03-07", "close": 6.6, "volume": 3880.0}, {"date": "2016-03-08", "close": 6.55, "volume": 200.0}, {"date": "2016-03-10", "close": 6.55, "volume": 48.0}, {"date": "2016-03-11", "close": 6.7, "volume": 5300.0}, {"date": "2016-03-14", "close": 6.71, "volume": 1500.0}, {"date": "2016-03-15", "close": 6.65, "volume": 4300.0}, {"date": "2016-03-16", "close": 6.7, "volume": 9325.0}, {"date": "2016-03-17", "close": 6.5, "volume": 10030.0}, {"date": "2016-03-18", "close": 6.55, "volume": 1180.0}, {"date": "2016-03-21", "close": 6.6, "volume": 108520.0}, {"date": "2016-03-22", "close": 7.0, "volume": 8350.0}, {"date": "2016-03-23", "close": 7.07, "volume": 420.0}, {"date": "2016-03-24", "close": 7.0, "volume": 1000.0}, {"date": "2016-03-28", "close": 7.0, "volume": 2100.0}, {"date": "2016-03-29", "close": 7.0, "volume": 2700.0}, {"date": "2016-03-30", "close": 7.1, "volume": 3730.0}, {"date": "2016-03-31", "close": 7.3, "volume": 243400.0}, {"date": "2016-04-01", "close": 7.25, "volume": 1160.0}, {"date": "2016-04-04", "close": 7.25, "volume": 31180.0}, {"date": "2016-04-05", "close": 7.27, "volume": 700.0}, {"date": "2016-04-06", "close": 7.3, "volume": 19060.0}, {"date": "2016-04-07", "close": 7.3, "volume": 0.0}, {"date": "2016-04-08", "close": 7.2, "volume": 1400.0}, {"date": "2016-04-11", "close": 7.22, "volume": 1400.0}, {"date": "2016-04-12", "close": 7.29, "volume": 4501.0}, {"date": "2016-04-13", "close": 7.41, "volume": 600.0}, {"date": "2016-04-14", "close": 7.4, "volume": 13453.0}, {"date": "2016-04-15", "close": 7.4, "volume": 0.0}, {"date": "2016-04-18", "close": 7.4, "volume": 50.0}, {"date": "2016-04-19", "close": 7.44, "volume": 200.0}, {"date": "2016-04-20", "close": 7.45, "volume": 85432.0}, {"date": "2016-04-21", "close": 7.45, "volume": 3000.0}, {"date": "2016-04-22", "close": 7.35, "volume": 50300.0}, {"date": "2016-04-25", "close": 7.31, "volume": 1300.0}, {"date": "2016-04-26", "close": 7.55, "volume": 450.0}, {"date": "2016-04-27", "close": 7.59, "volume": 500.0}, {"date": "2016-04-28", "close": 7.59, "volume": 10.0}, {"date": "2016-04-29", "close": 7.59, "volume": 0.0}, {"date": "2016-05-02", "close": 7.5, "volume": 805.0}, {"date": "2016-05-03", "close": 7.475, "volume": 200.0}, {"date": "2016-05-04", "close": 7.62, "volume": 101070.0}, {"date": "2016-05-05", "close": 7.75, "volume": 12237.0}, {"date": "2016-05-06", "close": 7.69, "volume": 7800.0}, {"date": "2016-05-09", "close": 7.73, "volume": 13300.0}, {"date": "2016-05-10", "close": 7.65, "volume": 7157.0}, {"date": "2016-05-11", "close": 7.6, "volume": 113010.0}, {"date": "2016-05-12", "close": 7.66, "volume": 5245.0}, {"date": "2016-05-13", "close": 7.7, "volume": 1300.0}, {"date": "2016-05-16", "close": 7.7, "volume": 1752.0}, {"date": "2016-05-17", "close": 8.27, "volume": 14300.0}, {"date": "2016-05-18", "close": 8.65, "volume": 15850.0}, {"date": "2016-05-19", "close": 9.0, "volume": 18772.0}, {"date": "2016-05-20", "close": 9.01, "volume": 3140.0}, {"date": "2016-05-24", "close": 9.2, "volume": 5230.0}, {"date": "2016-05-25", "close": 9.3, "volume": 2098.0}, {"date": "2016-05-26", "close": 9.5, "volume": 5000.0}, {"date": "2016-05-27", "close": 9.75, "volume": 12212.0}, {"date": "2016-05-30", "close": 9.79, "volume": 1637.0}, {"date": "2016-05-31", "close": 9.4, "volume": 17500.0}, {"date": "2016-06-01", "close": 9.65, "volume": 9025.0}, {"date": "2016-06-02", "close": 9.63, "volume": 5070.0}, {"date": "2016-06-03", "close": 9.69, "volume": 3723.0}, {"date": "2016-06-06", "close": 9.8, "volume": 5302.0}, {"date": "2016-06-07", "close": 9.9, "volume": 3195.0}, {"date": "2016-06-08", "close": 9.97, "volume": 51470.0}, {"date": "2016-06-09", "close": 9.85, "volume": 3173.0}, {"date": "2016-06-10", "close": 9.9, "volume": 14331.0}, {"date": "2016-06-13", "close": 10.0, "volume": 8933.0}, {"date": "2016-06-14", "close": 10.0, "volume": 9900.0}, {"date": "2016-06-15", "close": 9.92, "volume": 200.0}, {"date": "2016-06-16", "close": 9.31, "volume": 5469.0}, {"date": "2016-06-17", "close": 9.5, "volume": 12800.0}, {"date": "2016-06-20", "close": 9.5, "volume": 11600.0}, {"date": "2016-06-21", "close": 9.21, "volume": 1652.0}, {"date": "2016-06-22", "close": 9.21, "volume": 0.0}, {"date": "2016-06-23", "close": 9.35, "volume": 3900.0}, {"date": "2016-06-24", "close": 9.25, "volume": 1150.0}, {"date": "2016-06-27", "close": 9.3, "volume": 3700.0}, {"date": "2016-06-28", "close": 9.39, "volume": 12200.0}, {"date": "2016-06-29", "close": 9.3, "volume": 740.0}, {"date": "2016-06-30", "close": 9.3, "volume": 0.0}, {"date": "2016-07-04", "close": 9.35, "volume": 23326.0}, {"date": "2016-07-05", "close": 9.2, "volume": 2300.0}, {"date": "2016-07-06", "close": 9.15, "volume": 1100.0}, {"date": "2016-07-07", "close": 9.5, "volume": 22198.0}, {"date": "2016-07-08", "close": 9.5, "volume": 400.0}, {"date": "2016-07-11", "close": 9.5, "volume": 4962.0}, {"date": "2016-07-12", "close": 9.55, "volume": 5567.0}, {"date": "2016-07-13", "close": 9.56, "volume": 50295.0}, {"date": "2016-07-14", "close": 9.6, "volume": 24758.0}, {"date": "2016-07-15", "close": 9.65, "volume": 19500.0}, {"date": "2016-07-18", "close": 9.65, "volume": 4442.0}, {"date": "2016-07-19", "close": 9.67, "volume": 900.0}, {"date": "2016-07-20", "close": 9.91, "volume": 3034.0}, {"date": "2016-07-21", "close": 10.66, "volume": 30028.0}, {"date": "2016-07-22", "close": 10.68, "volume": 64982.0}, {"date": "2016-07-25", "close": 11.1, "volume": 11773.0}, {"date": "2016-07-26", "close": 11.31, "volume": 42634.0}, {"date": "2016-07-27", "close": 11.4, "volume": 25642.0}, {"date": "2016-07-28", "close": 11.55, "volume": 27865.0}, {"date": "2016-07-29", "close": 11.5, "volume": 6850.0}, {"date": "2016-08-02", "close": 11.2, "volume": 10625.0}, {"date": "2016-08-03", "close": 10.89, "volume": 4226.0}, {"date": "2016-08-04", "close": 10.49, "volume": 4002.0}, {"date": "2016-08-05", "close": 10.25, "volume": 7095.0}, {"date": "2016-08-08", "close": 10.7, "volume": 4045.0}, {"date": "2016-08-09", "close": 10.7, "volume": 2300.0}, {"date": "2016-08-10", "close": 10.6, "volume": 3200.0}, {"date": "2016-08-11", "close": 10.7, "volume": 3500.0}, {"date": "2016-08-12", "close": 10.7, "volume": 220.0}, {"date": "2016-08-15", "close": 10.7, "volume": 7500.0}, {"date": "2016-08-16", "close": 10.7, "volume": 7210.0}, {"date": "2016-08-17", "close": 10.75, "volume": 15850.0}, {"date": "2016-08-18", "close": 10.7, "volume": 17040.0}, {"date": "2016-08-19", "close": 10.7, "volume": 1190.0}, {"date": "2016-08-22", "close": 10.7, "volume": 1630.0}, {"date": "2016-08-23", "close": 10.75, "volume": 21040.0}, {"date": "2016-08-24", "close": 10.79, "volume": 7270.0}, {"date": "2016-08-25", "close": 10.75, "volume": 7175.0}, {"date": "2016-08-26", "close": 10.75, "volume": 9016.0}, {"date": "2016-08-29", "close": 10.75, "volume": 2100.0}, {"date": "2016-08-30", "close": 10.8, "volume": 3605.0}, {"date": "2016-08-31", "close": 10.75, "volume": 4019.0}, {"date": "2016-09-01", "close": 10.7, "volume": 1900.0}, {"date": "2016-09-02", "close": 10.7, "volume": 300.0}, {"date": "2016-09-06", "close": 10.8, "volume": 37444.0}, {"date": "2016-09-07", "close": 10.8, "volume": 900.0}, {"date": "2016-09-08", "close": 9.7, "volume": 13548.0}, {"date": "2016-09-09", "close": 9.65, "volume": 24072.0}, {"date": "2016-09-12", "close": 9.51, "volume": 15947.0}, {"date": "2016-09-13", "close": 9.6, "volume": 64700.0}, {"date": "2016-09-14", "close": 9.53, "volume": 901.0}, {"date": "2016-09-15", "close": 9.5, "volume": 8400.0}, {"date": "2016-09-16", "close": 9.6, "volume": 7750.0}, {"date": "2016-09-19", "close": 9.5, "volume": 2400.0}, {"date": "2016-09-20", "close": 9.52, "volume": 6827.0}, {"date": "2016-09-21", "close": 9.59, "volume": 4343.0}, {"date": "2016-09-22", "close": 9.6, "volume": 13800.0}, {"date": "2016-09-23", "close": 9.52, "volume": 100.0}, {"date": "2016-09-26", "close": 9.51, "volume": 2900.0}, {"date": "2016-09-27", "close": 9.5, "volume": 1680.0}, {"date": "2016-09-28", "close": 9.55, "volume": 1300.0}, {"date": "2016-09-29", "close": 9.59, "volume": 101.0}, {"date": "2016-09-30", "close": 9.58, "volume": 1770.0}, {"date": "2016-10-03", "close": 9.53, "volume": 300.0}, {"date": "2016-10-04", "close": 9.51, "volume": 47821.0}, {"date": "2016-10-05", "close": 9.5, "volume": 1250.0}, {"date": "2016-10-06", "close": 9.6, "volume": 10500.0}, {"date": "2016-10-07", "close": 9.6, "volume": 2552.0}, {"date": "2016-10-11", "close": 9.5, "volume": 6773.0}, {"date": "2016-10-12", "close": 9.44, "volume": 7897.0}, {"date": "2016-10-13", "close": 9.5, "volume": 2924.0}, {"date": "2016-10-17", "close": 9.5, "volume": 1849.0}, {"date": "2016-10-19", "close": 9.5, "volume": 600.0}, {"date": "2016-10-20", "close": 9.56, "volume": 3390.0}, {"date": "2016-10-21", "close": 9.68, "volume": 3035.0}, {"date": "2016-10-24", "close": 9.6, "volume": 955.0}, {"date": "2016-10-25", "close": 9.6, "volume": 4600.0}, {"date": "2016-10-26", "close": 9.6, "volume": 700.0}, {"date": "2016-10-27", "close": 9.67, "volume": 200.0}, {"date": "2016-10-31", "close": 9.56, "volume": 2643.0}, {"date": "2016-11-02", "close": 9.57, "volume": 3200.0}, {"date": "2016-11-04", "close": 9.6, "volume": 105.0}, {"date": "2016-11-07", "close": 9.61, "volume": 300.0}, {"date": "2016-11-08", "close": 9.65, "volume": 4509.0}, {"date": "2016-11-09", "close": 9.7, "volume": 1213.0}, {"date": "2016-11-10", "close": 9.59, "volume": 1028.0}, {"date": "2016-11-11", "close": 9.6, "volume": 4600.0}, {"date": "2016-11-14", "close": 9.6, "volume": 642.0}, {"date": "2016-11-15", "close": 9.7, "volume": 3040.0}, {"date": "2016-11-16", "close": 9.7, "volume": 1400.0}, {"date": "2016-11-17", "close": 9.69, "volume": 22226.0}, {"date": "2016-11-18", "close": 9.75, "volume": 3725.0}, {"date": "2016-11-21", "close": 9.7, "volume": 3100.0}, {"date": "2016-11-22", "close": 9.99, "volume": 1900.0}, {"date": "2016-11-23", "close": 9.94, "volume": 290.0}, {"date": "2016-11-24", "close": 10.35, "volume": 1550.0}, {"date": "2016-11-25", "close": 10.6, "volume": 21480.0}, {"date": "2016-11-28", "close": 10.68, "volume": 7894.0}, {"date": "2016-11-29", "close": 10.75, "volume": 950.0}, {"date": "2016-11-30", "close": 10.75, "volume": 500.0}, {"date": "2016-12-01", "close": 10.55, "volume": 3815.0}, {"date": "2016-12-02", "close": 10.25, "volume": 12367.0}, {"date": "2016-12-05", "close": 10.47, "volume": 4750.0}, {"date": "2016-12-06", "close": 10.25, "volume": 10600.0}, {"date": "2016-12-07", "close": 10.15, "volume": 2320.0}, {"date": "2016-12-09", "close": 10.09, "volume": 2900.0}, {"date": "2016-12-13", "close": 9.78, "volume": 42175.0}, {"date": "2016-12-14", "close": 9.6, "volume": 8748.0}, {"date": "2016-12-15", "close": 9.6, "volume": 147068.0}, {"date": "2016-12-20", "close": 9.6, "volume": 40305.0}, {"date": "2016-12-21", "close": 9.7, "volume": 6250.0}, {"date": "2016-12-22", "close": 9.73, "volume": 32440.0}, {"date": "2016-12-23", "close": 9.6, "volume": 900.0}, {"date": "2016-12-28", "close": 9.58, "volume": 300.0}, {"date": "2016-12-30", "close": 9.46, "volume": 1500.0}, {"date": "2017-01-03", "close": 9.61, "volume": 35500.0}, {"date": "2017-01-04", "close": 10.07, "volume": 35030.0}, {"date": "2017-01-05", "close": 10.39, "volume": 2161.0}, {"date": "2017-01-06", "close": 10.62, "volume": 10455.0}, {"date": "2017-01-09", "close": 10.8, "volume": 5604.0}, {"date": "2017-01-10", "close": 10.71, "volume": 2410.0}, {"date": "2017-01-11", "close": 10.79, "volume": 6100.0}, {"date": "2017-01-12", "close": 10.7, "volume": 13817.0}, {"date": "2017-01-13", "close": 10.54, "volume": 2738.0}, {"date": "2017-01-16", "close": 10.57, "volume": 350.0}, {"date": "2017-01-17", "close": 10.31, "volume": 2800.0}, {"date": "2017-01-18", "close": 10.37, "volume": 449.0}, {"date": "2017-01-19", "close": 10.59, "volume": 7735.0}, {"date": "2017-01-20", "close": 10.4, "volume": 2300.0}, {"date": "2017-01-23", "close": 10.45, "volume": 14833.0}, {"date": "2017-01-24", "close": 10.55, "volume": 9761.0}, {"date": "2017-01-25", "close": 10.55, "volume": 5332.0}, {"date": "2017-01-26", "close": 10.55, "volume": 8850.0}, {"date": "2017-01-27", "close": 10.4, "volume": 6400.0}, {"date": "2017-01-30", "close": 10.38, "volume": 1900.0}, {"date": "2017-01-31", "close": 10.38, "volume": 200.0}, {"date": "2017-02-01", "close": 10.33, "volume": 1401.0}, {"date": "2017-02-02", "close": 10.35, "volume": 2660.0}, {"date": "2017-02-03", "close": 10.34, "volume": 700.0}, {"date": "2017-02-06", "close": 10.0, "volume": 9827.0}, {"date": "2017-02-07", "close": 10.06, "volume": 830.0}, {"date": "2017-02-08", "close": 9.96, "volume": 1990.0}, {"date": "2017-02-09", "close": 9.98, "volume": 600.0}, {"date": "2017-02-10", "close": 10.0, "volume": 240.0}, {"date": "2017-02-13", "close": 10.1, "volume": 2690.0}, {"date": "2017-02-14", "close": 10.1, "volume": 8600.0}, {"date": "2017-02-15", "close": 10.2, "volume": 140.0}, {"date": "2017-02-16", "close": 10.45, "volume": 4355.0}, {"date": "2017-02-17", "close": 10.45, "volume": 649.0}, {"date": "2017-02-21", "close": 10.35, "volume": 3000.0}, {"date": "2017-02-22", "close": 10.3, "volume": 2900.0}, {"date": "2017-02-23", "close": 10.35, "volume": 2100.0}, {"date": "2017-02-24", "close": 10.45, "volume": 200.0}, {"date": "2017-02-27", "close": 10.45, "volume": 1700.0}, {"date": "2017-02-28", "close": 10.3, "volume": 700.0}, {"date": "2017-03-01", "close": 10.22, "volume": 150.0}, {"date": "2017-03-02", "close": 10.25, "volume": 5816.0}, {"date": "2017-03-03", "close": 10.35, "volume": 2850.0}, {"date": "2017-03-06", "close": 10.36, "volume": 2650.0}, {"date": "2017-03-07", "close": 10.25, "volume": 353.0}, {"date": "2017-03-08", "close": 10.2, "volume": 3030.0}, {"date": "2017-03-09", "close": 10.35, "volume": 2100.0}, {"date": "2017-03-10", "close": 10.4, "volume": 4200.0}, {"date": "2017-03-13", "close": 10.45, "volume": 1577.0}, {"date": "2017-03-14", "close": 10.4, "volume": 3950.0}, {"date": "2017-03-16", "close": 10.47, "volume": 2310.0}, {"date": "2017-03-17", "close": 10.4, "volume": 4480.0}, {"date": "2017-03-20", "close": 10.35, "volume": 4074.0}, {"date": "2017-03-21", "close": 10.25, "volume": 440.0}, {"date": "2017-03-22", "close": 10.24, "volume": 567.0}, {"date": "2017-03-23", "close": 10.37, "volume": 4250.0}, {"date": "2017-03-24", "close": 10.34, "volume": 500.0}, {"date": "2017-03-27", "close": 10.3, "volume": 1250.0}, {"date": "2017-03-28", "close": 10.39, "volume": 4200.0}, {"date": "2017-03-29", "close": 10.4, "volume": 450.0}, {"date": "2017-03-30", "close": 10.4, "volume": 500.0}, {"date": "2017-03-31", "close": 10.45, "volume": 85100.0}, {"date": "2017-04-03", "close": 10.73, "volume": 23570.0}, {"date": "2017-04-04", "close": 10.65, "volume": 2885.0}, {"date": "2017-04-05", "close": 10.64, "volume": 100.0}, {"date": "2017-04-07", "close": 10.65, "volume": 21304.0}, {"date": "2017-04-10", "close": 10.88, "volume": 17820.0}, {"date": "2017-04-11", "close": 10.85, "volume": 4108.0}, {"date": "2017-04-12", "close": 11.1, "volume": 6138.0}, {"date": "2017-04-13", "close": 11.55, "volume": 3745.0}, {"date": "2017-04-17", "close": 11.74, "volume": 1783.0}, {"date": "2017-04-18", "close": 11.72, "volume": 12252.0}, {"date": "2017-04-19", "close": 11.5, "volume": 2873.0}, {"date": "2017-04-20", "close": 11.35, "volume": 12304.0}, {"date": "2017-04-21", "close": 11.49, "volume": 1209.0}, {"date": "2017-04-24", "close": 11.2, "volume": 50850.0}, {"date": "2017-04-25", "close": 11.4, "volume": 296.0}, {"date": "2017-04-26", "close": 11.74, "volume": 4504.0}, {"date": "2017-04-27", "close": 11.47, "volume": 947.0}, {"date": "2017-04-28", "close": 11.2, "volume": 10302.0}, {"date": "2017-05-01", "close": 11.44, "volume": 1705.0}, {"date": "2017-05-02", "close": 11.61, "volume": 2015.0}, {"date": "2017-05-03", "close": 11.6, "volume": 4543.0}, {"date": "2017-05-04", "close": 11.65, "volume": 2445.0}, {"date": "2017-05-05", "close": 11.7, "volume": 1355.0}, {"date": "2017-05-08", "close": 12.4, "volume": 6353.0}, {"date": "2017-05-09", "close": 12.65, "volume": 1893.0}, {"date": "2017-05-10", "close": 13.1, "volume": 1646.0}, {"date": "2017-05-11", "close": 13.25, "volume": 2368.0}, {"date": "2017-05-12", "close": 13.19, "volume": 223694.0}, {"date": "2017-05-15", "close": 13.19, "volume": 75.0}, {"date": "2017-05-16", "close": 13.39, "volume": 3275.0}, {"date": "2017-05-17", "close": 13.1, "volume": 400.0}, {"date": "2017-05-18", "close": 13.25, "volume": 142855.0}, {"date": "2017-05-19", "close": 13.64, "volume": 3226.0}, {"date": "2017-05-23", "close": 14.35, "volume": 1715.0}, {"date": "2017-05-24", "close": 15.3, "volume": 136199.0}, {"date": "2017-05-25", "close": 16.19, "volume": 15167.0}, {"date": "2017-05-26", "close": 16.1, "volume": 45834.0}, {"date": "2017-05-29", "close": 17.0, "volume": 24326.0}, {"date": "2017-05-30", "close": 16.25, "volume": 10964.0}, {"date": "2017-05-31", "close": 16.23, "volume": 73244.0}, {"date": "2017-06-01", "close": 16.4, "volume": 6538.0}, {"date": "2017-06-02", "close": 16.41, "volume": 11501.0}, {"date": "2017-06-05", "close": 16.48, "volume": 4662.0}, {"date": "2017-06-06", "close": 15.1, "volume": 86193.0}, {"date": "2017-06-07", "close": 15.2, "volume": 3647.0}, {"date": "2017-06-08", "close": 15.32, "volume": 2430.0}, {"date": "2017-06-09", "close": 15.0, "volume": 7532.0}, {"date": "2017-06-12", "close": 14.99, "volume": 4322.0}, {"date": "2017-06-13", "close": 15.15, "volume": 3583.0}, {"date": "2017-06-14", "close": 15.0, "volume": 2804.0}, {"date": "2017-06-15", "close": 15.03, "volume": 6990.0}, {"date": "2017-06-16", "close": 14.95, "volume": 5923.0}, {"date": "2017-06-19", "close": 14.9, "volume": 4065.0}, {"date": "2017-06-20", "close": 14.95, "volume": 3518.0}, {"date": "2017-06-21", "close": 14.97, "volume": 5200.0}, {"date": "2017-06-22", "close": 15.02, "volume": 6525.0}, {"date": "2017-06-23", "close": 15.0, "volume": 3663.0}, {"date": "2017-06-26", "close": 15.0, "volume": 2700.0}, {"date": "2017-06-27", "close": 15.01, "volume": 26387.0}, {"date": "2017-06-28", "close": 14.95, "volume": 6300.0}, {"date": "2017-06-29", "close": 14.74, "volume": 10991.0}, {"date": "2017-06-30", "close": 14.6, "volume": 26200.0}, {"date": "2017-07-04", "close": 14.46, "volume": 2978.0}, {"date": "2017-07-05", "close": 13.92, "volume": 11091.0}, {"date": "2017-07-06", "close": 14.1, "volume": 5447.0}, {"date": "2017-07-07", "close": 14.49, "volume": 14020.0}, {"date": "2017-07-10", "close": 14.95, "volume": 38243.0}, {"date": "2017-07-11", "close": 14.85, "volume": 7423.0}, {"date": "2017-07-12", "close": 14.72, "volume": 12525.0}, {"date": "2017-07-13", "close": 14.7, "volume": 5061.0}, {"date": "2017-07-14", "close": 14.52, "volume": 3300.0}, {"date": "2017-07-17", "close": 14.12, "volume": 2849.0}, {"date": "2017-07-18", "close": 14.5, "volume": 3200.0}, {"date": "2017-07-19", "close": 14.21, "volume": 5700.0}, {"date": "2017-07-20", "close": 14.21, "volume": 5280.0}, {"date": "2017-07-21", "close": 13.86, "volume": 7375.0}, {"date": "2017-07-24", "close": 14.07, "volume": 4800.0}, {"date": "2017-07-25", "close": 14.23, "volume": 5130.0}, {"date": "2017-07-26", "close": 14.2, "volume": 14408.0}, {"date": "2017-07-27", "close": 14.3, "volume": 3275.0}, {"date": "2017-07-28", "close": 14.22, "volume": 1700.0}, {"date": "2017-07-31", "close": 13.98, "volume": 3580.0}, {"date": "2017-08-01", "close": 13.8, "volume": 897.0}, {"date": "2017-08-02", "close": 13.9, "volume": 350.0}, {"date": "2017-08-03", "close": 13.78, "volume": 1880.0}, {"date": "2017-08-04", "close": 13.6, "volume": 4106.0}, {"date": "2017-08-08", "close": 13.58, "volume": 3405.0}, {"date": "2017-08-09", "close": 13.35, "volume": 3789.0}, {"date": "2017-08-10", "close": 12.99, "volume": 5515.0}, {"date": "2017-08-11", "close": 12.61, "volume": 9654.0}, {"date": "2017-08-14", "close": 12.5, "volume": 16210.0}, {"date": "2017-08-15", "close": 13.03, "volume": 1050.0}, {"date": "2017-08-16", "close": 13.49, "volume": 1130.0}, {"date": "2017-08-17", "close": 13.6, "volume": 3874.0}, {"date": "2017-08-18", "close": 13.5, "volume": 1479.0}, {"date": "2017-08-21", "close": 13.6, "volume": 316.0}, {"date": "2017-08-22", "close": 13.23, "volume": 2900.0}, {"date": "2017-08-23", "close": 13.38, "volume": 100.0}, {"date": "2017-08-24", "close": 13.15, "volume": 1097.0}, {"date": "2017-08-25", "close": 12.95, "volume": 11571.0}, {"date": "2017-08-28", "close": 13.0, "volume": 2600.0}, {"date": "2017-08-29", "close": 13.2, "volume": 20661.0}, {"date": "2017-08-30", "close": 13.11, "volume": 1950.0}, {"date": "2017-08-31", "close": 13.34, "volume": 9444.0}, {"date": "2017-09-01", "close": 13.37, "volume": 700.0}, {"date": "2017-09-05", "close": 13.5, "volume": 8650.0}, {"date": "2017-09-06", "close": 14.0, "volume": 36389.0}, {"date": "2017-09-07", "close": 13.75, "volume": 6700.0}, {"date": "2017-09-08", "close": 13.84, "volume": 24600.0}, {"date": "2017-09-11", "close": 14.09, "volume": 5387.0}, {"date": "2017-09-12", "close": 14.14, "volume": 15764.0}, {"date": "2017-09-13", "close": 14.3, "volume": 2783.0}, {"date": "2017-09-14", "close": 14.21, "volume": 2496.0}, {"date": "2017-09-15", "close": 13.95, "volume": 670.0}, {"date": "2017-09-18", "close": 14.01, "volume": 8300.0}, {"date": "2017-09-19", "close": 14.01, "volume": 1085.0}, {"date": "2017-09-20", "close": 14.02, "volume": 3584.0}, {"date": "2017-09-21", "close": 14.1, "volume": 6420.0}, {"date": "2017-09-22", "close": 14.48, "volume": 4300.0}, {"date": "2017-09-25", "close": 14.64, "volume": 10904.0}, {"date": "2017-09-26", "close": 14.65, "volume": 15680.0}, {"date": "2017-09-27", "close": 14.97, "volume": 70185.0}, {"date": "2017-09-28", "close": 15.05, "volume": 2895.0}, {"date": "2017-09-29", "close": 15.94, "volume": 7231.0}, {"date": "2017-10-02", "close": 15.67, "volume": 1740.0}, {"date": "2017-10-03", "close": 15.6, "volume": 9067.0}, {"date": "2017-10-04", "close": 15.36, "volume": 3175.0}, {"date": "2017-10-05", "close": 15.03, "volume": 3280.0}, {"date": "2017-10-06", "close": 15.6, "volume": 9625.0}, {"date": "2017-10-10", "close": 15.77, "volume": 1755.0}, {"date": "2017-10-11", "close": 15.7, "volume": 7540.0}, {"date": "2017-10-12", "close": 16.0, "volume": 21100.0}, {"date": "2017-10-13", "close": 16.18, "volume": 2910.0}, {"date": "2017-10-16", "close": 16.25, "volume": 52721.0}, {"date": "2017-10-17", "close": 16.51, "volume": 475.0}, {"date": "2017-10-18", "close": 16.44, "volume": 337.0}, {"date": "2017-10-19", "close": 16.29, "volume": 12767.0}, {"date": "2017-10-20", "close": 16.27, "volume": 2146.0}, {"date": "2017-10-23", "close": 16.0, "volume": 60063.0}, {"date": "2017-10-24", "close": 16.13, "volume": 2995.0}, {"date": "2017-10-25", "close": 16.25, "volume": 1035.0}, {"date": "2017-10-26", "close": 15.95, "volume": 1400.0}, {"date": "2017-10-27", "close": 16.13, "volume": 1825.0}, {"date": "2017-10-30", "close": 16.24, "volume": 6400.0}, {"date": "2017-10-31", "close": 16.25, "volume": 3202.0}, {"date": "2017-11-01", "close": 16.23, "volume": 810.0}, {"date": "2017-11-02", "close": 16.23, "volume": 283.0}, {"date": "2017-11-03", "close": 16.5, "volume": 21230.0}, {"date": "2017-11-06", "close": 16.5, "volume": 885.0}, {"date": "2017-11-07", "close": 16.5, "volume": 40.0}, {"date": "2017-11-08", "close": 16.58, "volume": 1600.0}, {"date": "2017-11-09", "close": 16.44, "volume": 1855.0}, {"date": "2017-11-10", "close": 16.3, "volume": 2875.0}, {"date": "2017-11-13", "close": 16.25, "volume": 706.0}, {"date": "2017-11-14", "close": 16.48, "volume": 1148.0}, {"date": "2017-11-15", "close": 16.24, "volume": 815.0}, {"date": "2017-11-16", "close": 16.29, "volume": 510.0}, {"date": "2017-11-17", "close": 16.6, "volume": 2570.0}, {"date": "2017-11-20", "close": 16.5, "volume": 2205.0}, {"date": "2017-11-21", "close": 16.49, "volume": 614.0}, {"date": "2017-11-22", "close": 16.45, "volume": 5066.0}, {"date": "2017-11-23", "close": 16.45, "volume": 3835.0}, {"date": "2017-11-24", "close": 16.65, "volume": 5100.0}, {"date": "2017-11-27", "close": 16.65, "volume": 250.0}, {"date": "2017-11-28", "close": 17.0, "volume": 7460.0}, {"date": "2017-11-29", "close": 16.25, "volume": 2250.0}, {"date": "2017-11-30", "close": 16.11, "volume": 2750.0}, {"date": "2017-12-01", "close": 16.0, "volume": 35405.0}, {"date": "2017-12-04", "close": 16.03, "volume": 5293.0}, {"date": "2017-12-06", "close": 16.1, "volume": 1526.0}, {"date": "2017-12-07", "close": 16.01, "volume": 27792.0}, {"date": "2017-12-08", "close": 16.07, "volume": 180.0}, {"date": "2017-12-11", "close": 16.0, "volume": 11614.0}, {"date": "2017-12-12", "close": 16.5, "volume": 2566.0}, {"date": "2017-12-13", "close": 16.6, "volume": 1129.0}, {"date": "2017-12-14", "close": 16.57, "volume": 1030.0}, {"date": "2017-12-15", "close": 16.75, "volume": 1028.0}, {"date": "2017-12-18", "close": 16.79, "volume": 450.0}, {"date": "2017-12-19", "close": 16.73, "volume": 330.0}, {"date": "2017-12-20", "close": 16.8, "volume": 1900.0}, {"date": "2017-12-21", "close": 16.8, "volume": 297.0}, {"date": "2017-12-22", "close": 16.62, "volume": 2000.0}, {"date": "2017-12-27", "close": 16.67, "volume": 4956.0}, {"date": "2017-12-28", "close": 16.75, "volume": 880.0}, {"date": "2017-12-29", "close": 16.78, "volume": 1014.0}, {"date": "2018-01-02", "close": 16.63, "volume": 24820.0}, {"date": "2018-01-03", "close": 16.63, "volume": 172.0}, {"date": "2018-01-04", "close": 16.74, "volume": 8191.0}, {"date": "2018-01-05", "close": 17.1, "volume": 2050.0}, {"date": "2018-01-08", "close": 17.4, "volume": 1241.0}, {"date": "2018-01-09", "close": 17.31, "volume": 1100.0}, {"date": "2018-01-10", "close": 17.23, "volume": 735.0}, {"date": "2018-01-11", "close": 17.4, "volume": 1124.0}, {"date": "2018-01-12", "close": 17.45, "volume": 248.0}, {"date": "2018-01-15", "close": 17.91, "volume": 11331.0}, {"date": "2018-01-16", "close": 18.36, "volume": 3989.0}, {"date": "2018-01-17", "close": 18.1, "volume": 7276.0}, {"date": "2018-01-18", "close": 18.16, "volume": 5795.0}, {"date": "2018-01-19", "close": 18.25, "volume": 3005.0}, {"date": "2018-01-22", "close": 18.01, "volume": 2153.0}, {"date": "2018-01-23", "close": 18.39, "volume": 1230.0}, {"date": "2018-01-24", "close": 18.18, "volume": 4410.0}, {"date": "2018-01-25", "close": 18.05, "volume": 1445.0}, {"date": "2018-01-26", "close": 18.19, "volume": 6270.0}, {"date": "2018-01-29", "close": 18.19, "volume": 55.0}, {"date": "2018-01-30", "close": 17.75, "volume": 4083.0}, {"date": "2018-01-31", "close": 17.01, "volume": 913.0}, {"date": "2018-02-01", "close": 17.33, "volume": 3300.0}, {"date": "2018-02-02", "close": 17.28, "volume": 700.0}, {"date": "2018-02-05", "close": 17.2, "volume": 6723.0}, {"date": "2018-02-06", "close": 17.47, "volume": 4257.0}, {"date": "2018-02-07", "close": 17.5, "volume": 4949.0}, {"date": "2018-02-08", "close": 17.33, "volume": 1470.0}, {"date": "2018-02-09", "close": 17.2, "volume": 27620.0}, {"date": "2018-02-12", "close": 17.2, "volume": 3740.0}, {"date": "2018-02-13", "close": 17.49, "volume": 1410.0}, {"date": "2018-02-14", "close": 17.32, "volume": 1218.0}, {"date": "2018-02-15", "close": 17.11, "volume": 4155.0}, {"date": "2018-02-16", "close": 17.14, "volume": 650.0}, {"date": "2018-02-20", "close": 17.12, "volume": 2295.0}, {"date": "2018-02-21", "close": 17.11, "volume": 919.0}, {"date": "2018-02-22", "close": 17.17, "volume": 1835.0}, {"date": "2018-02-23", "close": 17.15, "volume": 900.0}, {"date": "2018-02-26", "close": 17.25, "volume": 52842.0}, {"date": "2018-02-27", "close": 17.22, "volume": 4350.0}, {"date": "2018-02-28", "close": 17.17, "volume": 38041.0}, {"date": "2018-03-01", "close": 17.0, "volume": 25255.0}, {"date": "2018-03-02", "close": 16.0, "volume": 46621.0}, {"date": "2018-03-05", "close": 16.01, "volume": 2028.0}, {"date": "2018-03-06", "close": 16.2, "volume": 10977.0}, {"date": "2018-03-07", "close": 16.18, "volume": 299.0}, {"date": "2018-03-08", "close": 16.14, "volume": 1100.0}, {"date": "2018-03-09", "close": 16.2, "volume": 710.0}, {"date": "2018-03-12", "close": 16.02, "volume": 387.0}, {"date": "2018-03-13", "close": 16.1, "volume": 3105.0}, {"date": "2018-03-14", "close": 16.1, "volume": 2286.0}, {"date": "2018-03-15", "close": 16.1, "volume": 1738.0}, {"date": "2018-03-16", "close": 16.2, "volume": 5710.0}, {"date": "2018-03-19", "close": 16.18, "volume": 1587.0}, {"date": "2018-03-20", "close": 16.1, "volume": 2571.0}, {"date": "2018-03-21", "close": 16.0, "volume": 8943.0}, {"date": "2018-03-22", "close": 16.05, "volume": 20335.0}, {"date": "2018-03-23", "close": 16.19, "volume": 205.0}, {"date": "2018-03-26", "close": 16.07, "volume": 1885.0}, {"date": "2018-03-27", "close": 16.0, "volume": 500.0}, {"date": "2018-03-28", "close": 16.0, "volume": 1500.0}, {"date": "2018-03-29", "close": 15.75, "volume": 350.0}, {"date": "2018-04-02", "close": 15.95, "volume": 3630.0}, {"date": "2018-04-03", "close": 16.0, "volume": 700.0}, {"date": "2018-04-04", "close": 15.94, "volume": 550.0}, {"date": "2018-04-05", "close": 16.1, "volume": 4400.0}, {"date": "2018-04-06", "close": 16.1, "volume": 19250.0}, {"date": "2018-04-09", "close": 16.11, "volume": 2386.0}, {"date": "2018-04-10", "close": 16.12, "volume": 100.0}, {"date": "2018-04-11", "close": 16.15, "volume": 600.0}, {"date": "2018-04-12", "close": 16.25, "volume": 1677.0}, {"date": "2018-04-13", "close": 16.36, "volume": 420.0}, {"date": "2018-04-16", "close": 16.4, "volume": 1656.0}, {"date": "2018-04-17", "close": 16.59, "volume": 440.0}, {"date": "2018-04-18", "close": 16.23, "volume": 110.0}, {"date": "2018-04-19", "close": 15.99, "volume": 1560.0}, {"date": "2018-04-20", "close": 15.9, "volume": 1960.0}, {"date": "2018-04-23", "close": 15.9, "volume": 3000.0}, {"date": "2018-04-24", "close": 15.75, "volume": 500.0}, {"date": "2018-04-26", "close": 15.6, "volume": 3143.0}, {"date": "2018-04-27", "close": 15.5, "volume": 1800.0}, {"date": "2018-04-30", "close": 15.4, "volume": 1300.0}, {"date": "2018-05-01", "close": 15.5, "volume": 1990.0}, {"date": "2018-05-02", "close": 15.5, "volume": 122441.0}, {"date": "2018-05-04", "close": 15.26, "volume": 2205.0}, {"date": "2018-05-07", "close": 15.1, "volume": 77800.0}, {"date": "2018-05-08", "close": 15.31, "volume": 4943.0}, {"date": "2018-05-10", "close": 15.25, "volume": 2404.0}, {"date": "2018-05-11", "close": 15.1, "volume": 29104.0}, {"date": "2018-05-14", "close": 15.0, "volume": 2060.0}, {"date": "2018-05-15", "close": 15.05, "volume": 4200.0}, {"date": "2018-05-16", "close": 14.95, "volume": 300.0}, {"date": "2018-05-17", "close": 14.99, "volume": 1000.0}, {"date": "2018-05-18", "close": 14.95, "volume": 3025.0}, {"date": "2018-05-22", "close": 15.07, "volume": 432.0}, {"date": "2018-05-23", "close": 15.34, "volume": 500.0}, {"date": "2018-05-24", "close": 15.45, "volume": 701.0}, {"date": "2018-05-25", "close": 14.73, "volume": 3814.0}, {"date": "2018-05-28", "close": 14.73, "volume": 40.0}, {"date": "2018-05-29", "close": 14.75, "volume": 1005.0}, {"date": "2018-05-30", "close": 15.0, "volume": 920.0}, {"date": "2018-05-31", "close": 15.0, "volume": 5300.0}, {"date": "2018-06-01", "close": 14.95, "volume": 300.0}, {"date": "2018-06-04", "close": 14.86, "volume": 106.0}, {"date": "2018-06-05", "close": 14.76, "volume": 100.0}, {"date": "2018-06-06", "close": 14.85, "volume": 906.0}, {"date": "2018-06-07", "close": 15.0, "volume": 4100.0}, {"date": "2018-06-08", "close": 14.73, "volume": 2800.0}, {"date": "2018-06-11", "close": 14.85, "volume": 1710.0}, {"date": "2018-06-12", "close": 15.03, "volume": 11250.0}, {"date": "2018-06-13", "close": 15.11, "volume": 5900.0}, {"date": "2018-06-14", "close": 15.34, "volume": 17315.0}, {"date": "2018-06-15", "close": 15.42, "volume": 3456.0}, {"date": "2018-06-18", "close": 15.35, "volume": 1132.0}, {"date": "2018-06-19", "close": 15.31, "volume": 1100.0}, {"date": "2018-06-21", "close": 15.4, "volume": 1600.0}, {"date": "2018-06-22", "close": 15.5, "volume": 800.0}, {"date": "2018-06-25", "close": 15.39, "volume": 1350.0}, {"date": "2018-06-26", "close": 15.39, "volume": 5058.0}, {"date": "2018-06-28", "close": 15.4, "volume": 11920.0}, {"date": "2018-06-29", "close": 15.4, "volume": 5895.0}, {"date": "2018-07-03", "close": 15.55, "volume": 1430.0}, {"date": "2018-07-04", "close": 15.69, "volume": 2225.0}, {"date": "2018-07-05", "close": 15.9, "volume": 8600.0}, {"date": "2018-07-06", "close": 16.31, "volume": 11028.0}, {"date": "2018-07-09", "close": 16.4, "volume": 8235.0}, {"date": "2018-07-10", "close": 16.54, "volume": 8759.0}, {"date": "2018-07-11", "close": 16.46, "volume": 7678.0}, {"date": "2018-07-12", "close": 16.46, "volume": 1749.0}, {"date": "2018-07-13", "close": 16.52, "volume": 700.0}, {"date": "2018-07-16", "close": 16.79, "volume": 103928.0}, {"date": "2018-07-17", "close": 16.7, "volume": 12217.0}, {"date": "2018-07-18", "close": 16.75, "volume": 7330.0}, {"date": "2018-07-19", "close": 17.02, "volume": 2703.0}, {"date": "2018-07-20", "close": 16.99, "volume": 13647.0}, {"date": "2018-07-23", "close": 16.97, "volume": 2700.0}, {"date": "2018-07-24", "close": 17.0, "volume": 200.0}, {"date": "2018-07-25", "close": 16.89, "volume": 2427.0}, {"date": "2018-07-26", "close": 16.75, "volume": 3919.0}, {"date": "2018-07-27", "close": 16.7, "volume": 5167.0}, {"date": "2018-07-30", "close": 16.66, "volume": 1114.0}, {"date": "2018-07-31", "close": 16.67, "volume": 170.0}, {"date": "2018-08-01", "close": 16.92, "volume": 590.0}, {"date": "2018-08-02", "close": 16.72, "volume": 5550.0}, {"date": "2018-08-03", "close": 16.67, "volume": 600.0}, {"date": "2018-08-07", "close": 16.66, "volume": 2520.0}, {"date": "2018-08-08", "close": 16.67, "volume": 444.0}, {"date": "2018-08-10", "close": 16.73, "volume": 479.0}, {"date": "2018-08-13", "close": 17.25, "volume": 3796.0}, {"date": "2018-08-14", "close": 17.25, "volume": 2045.0}, {"date": "2018-08-16", "close": 17.5, "volume": 430.0}, {"date": "2018-08-17", "close": 17.38, "volume": 4270.0}, {"date": "2018-08-20", "close": 17.49, "volume": 745.0}, {"date": "2018-08-21", "close": 17.26, "volume": 400.0}, {"date": "2018-08-22", "close": 17.24, "volume": 1410.0}, {"date": "2018-08-23", "close": 17.47, "volume": 300.0}, {"date": "2018-08-24", "close": 17.5, "volume": 225.0}, {"date": "2018-08-27", "close": 17.5, "volume": 132.0}, {"date": "2018-08-28", "close": 17.25, "volume": 1000.0}, {"date": "2018-08-29", "close": 17.3, "volume": 2400.0}, {"date": "2018-08-30", "close": 17.3, "volume": 1200.0}, {"date": "2018-08-31", "close": 17.3, "volume": 2600.0}, {"date": "2018-09-04", "close": 17.15, "volume": 5228.0}, {"date": "2018-09-05", "close": 17.15, "volume": 200.0}, {"date": "2018-09-06", "close": 16.5, "volume": 7900.0}, {"date": "2018-09-07", "close": 16.57, "volume": 846.0}, {"date": "2018-09-10", "close": 16.73, "volume": 2525.0}, {"date": "2018-09-11", "close": 16.5, "volume": 2460.0}, {"date": "2018-09-12", "close": 16.5, "volume": 220.0}, {"date": "2018-09-13", "close": 16.5, "volume": 1810.0}, {"date": "2018-09-14", "close": 16.5, "volume": 2330.0}, {"date": "2018-09-17", "close": 16.99, "volume": 607.0}, {"date": "2018-09-18", "close": 16.93, "volume": 113.0}, {"date": "2018-09-19", "close": 16.5, "volume": 855.0}, {"date": "2018-09-20", "close": 16.6, "volume": 300.0}, {"date": "2018-09-21", "close": 16.5, "volume": 2973.0}, {"date": "2018-09-24", "close": 16.73, "volume": 1875.0}, {"date": "2018-09-25", "close": 16.64, "volume": 25375.0}, {"date": "2018-09-26", "close": 16.51, "volume": 1143.0}, {"date": "2018-09-27", "close": 16.55, "volume": 1822.0}, {"date": "2018-09-28", "close": 16.5, "volume": 9620.0}, {"date": "2018-10-03", "close": 16.36, "volume": 2978.0}, {"date": "2018-10-04", "close": 16.14, "volume": 11291.0}, {"date": "2018-10-05", "close": 15.38, "volume": 8816.0}, {"date": "2018-10-09", "close": 15.25, "volume": 8700.0}, {"date": "2018-10-10", "close": 14.46, "volume": 6945.0}, {"date": "2018-10-11", "close": 14.0, "volume": 4553.0}, {"date": "2018-10-12", "close": 14.065, "volume": 1040.0}, {"date": "2018-10-15", "close": 14.17, "volume": 1625.0}, {"date": "2018-10-16", "close": 14.21, "volume": 2700.0}, {"date": "2018-10-17", "close": 14.21, "volume": 2750.0}, {"date": "2018-10-18", "close": 14.58, "volume": 1235.0}, {"date": "2018-10-19", "close": 14.8, "volume": 200.0}, {"date": "2018-10-22", "close": 14.68, "volume": 1185.0}, {"date": "2018-10-23", "close": 14.46, "volume": 1199.0}, {"date": "2018-10-24", "close": 14.36, "volume": 2928.0}, {"date": "2018-10-25", "close": 14.38, "volume": 1300.0}, {"date": "2018-10-26", "close": 14.49, "volume": 220.0}, {"date": "2018-10-29", "close": 14.55, "volume": 679.0}, {"date": "2018-10-30", "close": 14.44, "volume": 103.0}, {"date": "2018-10-31", "close": 15.0, "volume": 2100.0}, {"date": "2018-11-05", "close": 15.0, "volume": 2110.0}, {"date": "2018-11-06", "close": 15.0, "volume": 555.0}, {"date": "2018-11-07", "close": 14.76, "volume": 433.0}, {"date": "2018-11-08", "close": 14.73, "volume": 338.0}, {"date": "2018-11-09", "close": 14.62, "volume": 100.0}, {"date": "2018-11-12", "close": 14.37, "volume": 1239.0}, {"date": "2018-11-13", "close": 14.3, "volume": 1420.0}, {"date": "2018-11-14", "close": 14.3, "volume": 150.0}, {"date": "2018-11-15", "close": 14.06, "volume": 10620.0}, {"date": "2018-11-16", "close": 13.55, "volume": 3453.0}, {"date": "2018-11-19", "close": 13.34, "volume": 4566.0}, {"date": "2018-11-20", "close": 13.07, "volume": 4900.0}, {"date": "2018-11-21", "close": 13.03, "volume": 2023.0}, {"date": "2018-11-22", "close": 13.76, "volume": 3800.0}, {"date": "2018-11-26", "close": 13.8, "volume": 1400.0}, {"date": "2018-11-27", "close": 13.68, "volume": 800.0}, {"date": "2018-11-28", "close": 13.86, "volume": 1900.0}, {"date": "2018-11-29", "close": 13.92, "volume": 10460.0}, {"date": "2018-11-30", "close": 13.75, "volume": 1950.0}, {"date": "2018-12-03", "close": 13.88, "volume": 1205.0}, {"date": "2018-12-04", "close": 13.61, "volume": 1500.0}, {"date": "2018-12-05", "close": 13.24, "volume": 2730.0}, {"date": "2018-12-06", "close": 13.43, "volume": 400.0}, {"date": "2018-12-07", "close": 13.55, "volume": 1400.0}, {"date": "2018-12-10", "close": 13.55, "volume": 600.0}, {"date": "2018-12-11", "close": 13.55, "volume": 400.0}, {"date": "2018-12-13", "close": 13.56, "volume": 940.0}, {"date": "2018-12-14", "close": 13.93, "volume": 900.0}, {"date": "2018-12-17", "close": 13.77, "volume": 620.0}, {"date": "2018-12-18", "close": 13.85, "volume": 1850.0}, {"date": "2018-12-19", "close": 13.65, "volume": 3400.0}, {"date": "2018-12-20", "close": 13.65, "volume": 1200.0}, {"date": "2018-12-21", "close": 13.29, "volume": 6447.0}, {"date": "2018-12-24", "close": 12.9, "volume": 3700.0}, {"date": "2018-12-27", "close": 11.9, "volume": 8791.0}, {"date": "2018-12-28", "close": 13.17, "volume": 3891.0}, {"date": "2018-12-31", "close": 12.36, "volume": 4100.0}, {"date": "2019-01-03", "close": 12.36, "volume": 850.0}, {"date": "2019-01-04", "close": 12.5, "volume": 2600.0}, {"date": "2019-01-07", "close": 12.25, "volume": 1700.0}, {"date": "2019-01-08", "close": 12.64, "volume": 3981.0}, {"date": "2019-01-09", "close": 12.46, "volume": 7500.0}, {"date": "2019-01-10", "close": 12.52, "volume": 1000.0}, {"date": "2019-01-11", "close": 12.52, "volume": 1800.0}, {"date": "2019-01-14", "close": 12.49, "volume": 2100.0}, {"date": "2019-01-15", "close": 12.45, "volume": 200.0}, {"date": "2019-01-17", "close": 12.49, "volume": 200.0}, {"date": "2019-01-18", "close": 12.39, "volume": 2150.0}, {"date": "2019-01-21", "close": 12.39, "volume": 25.0}, {"date": "2019-01-22", "close": 12.25, "volume": 1000.0}, {"date": "2019-01-23", "close": 11.83, "volume": 600.0}, {"date": "2019-01-24", "close": 11.55, "volume": 17392.0}, {"date": "2019-01-25", "close": 11.39, "volume": 2328.0}, {"date": "2019-01-28", "close": 11.39, "volume": 801.0}, {"date": "2019-01-29", "close": 11.49, "volume": 595.0}, {"date": "2019-01-30", "close": 11.37, "volume": 2120.0}, {"date": "2019-01-31", "close": 10.62, "volume": 7750.0}, {"date": "2019-02-01", "close": 11.11, "volume": 6098.0}, {"date": "2019-02-04", "close": 11.16, "volume": 1800.0}, {"date": "2019-02-05", "close": 11.3, "volume": 1540.0}, {"date": "2019-02-06", "close": 11.5, "volume": 3664.0}, {"date": "2019-02-07", "close": 11.46, "volume": 6490.0}, {"date": "2019-02-08", "close": 11.96, "volume": 1015.0}, {"date": "2019-02-11", "close": 11.95, "volume": 100.0}, {"date": "2019-02-12", "close": 11.65, "volume": 4125.0}, {"date": "2019-02-13", "close": 11.77, "volume": 13800.0}, {"date": "2019-02-14", "close": 11.73, "volume": 1500.0}, {"date": "2019-02-15", "close": 11.84, "volume": 300.0}, {"date": "2019-02-19", "close": 11.85, "volume": 69300.0}, {"date": "2019-02-20", "close": 12.15, "volume": 14342.0}, {"date": "2019-02-21", "close": 12.59, "volume": 9400.0}, {"date": "2019-02-22", "close": 12.89, "volume": 9952.0}, {"date": "2019-02-25", "close": 13.25, "volume": 2200.0}, {"date": "2019-02-26", "close": 13.31, "volume": 2700.0}, {"date": "2019-02-27", "close": 13.59, "volume": 1147.0}, {"date": "2019-02-28", "close": 13.72, "volume": 300.0}, {"date": "2019-03-01", "close": 13.26, "volume": 15316.0}, {"date": "2019-03-04", "close": 13.45, "volume": 1777.0}, {"date": "2019-03-05", "close": 13.85, "volume": 640.0}, {"date": "2019-03-06", "close": 13.95, "volume": 7325.0}, {"date": "2019-03-07", "close": 13.69, "volume": 4764.0}, {"date": "2019-03-11", "close": 13.64, "volume": 2300.0}, {"date": "2019-03-12", "close": 13.66, "volume": 518.0}, {"date": "2019-03-13", "close": 13.9, "volume": 1679.0}, {"date": "2019-03-15", "close": 13.97, "volume": 430.0}, {"date": "2019-03-18", "close": 14.6, "volume": 4655.0}, {"date": "2019-03-19", "close": 14.4, "volume": 300.0}, {"date": "2019-03-20", "close": 14.81, "volume": 2750.0}, {"date": "2019-03-21", "close": 15.05, "volume": 1017.0}, {"date": "2019-03-22", "close": 14.86, "volume": 9469.0}, {"date": "2019-03-25", "close": 14.82, "volume": 1704.0}, {"date": "2019-03-26", "close": 14.24, "volume": 1737.0}, {"date": "2019-03-27", "close": 13.88, "volume": 1896.0}, {"date": "2019-03-28", "close": 13.97, "volume": 12394.0}, {"date": "2019-03-29", "close": 13.86, "volume": 2125.0}, {"date": "2019-04-01", "close": 14.0, "volume": 980.0}, {"date": "2019-04-02", "close": 13.88, "volume": 2421.0}, {"date": "2019-04-03", "close": 13.9, "volume": 257.0}, {"date": "2019-04-04", "close": 14.0, "volume": 19683.0}, {"date": "2019-04-05", "close": 13.85, "volume": 370.0}, {"date": "2019-04-08", "close": 14.0, "volume": 3082.0}, {"date": "2019-04-09", "close": 14.0, "volume": 31238.0}, {"date": "2019-04-10", "close": 13.7, "volume": 54577.0}, {"date": "2019-04-11", "close": 13.72, "volume": 415.0}, {"date": "2019-04-12", "close": 13.69, "volume": 6854.0}, {"date": "2019-04-15", "close": 13.8, "volume": 114450.0}, {"date": "2019-04-16", "close": 14.1, "volume": 12900.0}, {"date": "2019-04-17", "close": 14.33, "volume": 395.0}, {"date": "2019-04-22", "close": 14.15, "volume": 1312.0}, {"date": "2019-04-24", "close": 14.28, "volume": 38905.0}, {"date": "2019-04-25", "close": 14.2, "volume": 2180.0}, {"date": "2019-04-26", "close": 14.6, "volume": 3560.0}, {"date": "2019-04-29", "close": 14.62, "volume": 75000.0}, {"date": "2019-04-30", "close": 14.7, "volume": 805.0}, {"date": "2019-05-01", "close": 14.96, "volume": 4260.0}, {"date": "2019-05-02", "close": 15.2, "volume": 1050.0}, {"date": "2019-05-03", "close": 15.27, "volume": 515.0}, {"date": "2019-05-06", "close": 15.35, "volume": 900.0}, {"date": "2019-05-07", "close": 15.5, "volume": 1800.0}, {"date": "2019-05-08", "close": 15.54, "volume": 729.0}, {"date": "2019-05-10", "close": 15.21, "volume": 1839.0}, {"date": "2019-05-13", "close": 14.94, "volume": 355.0}, {"date": "2019-05-14", "close": 14.75, "volume": 1936.0}, {"date": "2019-05-15", "close": 14.75, "volume": 25.0}, {"date": "2019-05-16", "close": 14.55, "volume": 642.0}, {"date": "2019-05-17", "close": 14.55, "volume": 929.0}, {"date": "2019-05-21", "close": 14.51, "volume": 246.0}, {"date": "2019-05-22", "close": 14.45, "volume": 178396.0}, {"date": "2019-05-23", "close": 14.25, "volume": 865.0}, {"date": "2019-05-24", "close": 14.22, "volume": 17100.0}, {"date": "2019-05-27", "close": 14.2, "volume": 1450.0}, {"date": "2019-05-28", "close": 14.0, "volume": 1150.0}, {"date": "2019-05-29", "close": 13.72, "volume": 1339.0}, {"date": "2019-05-30", "close": 13.7, "volume": 100.0}, {"date": "2019-06-03", "close": 13.59, "volume": 500.0}, {"date": "2019-06-05", "close": 13.59, "volume": 25.0}, {"date": "2019-06-06", "close": 13.77, "volume": 300.0}, {"date": "2019-06-07", "close": 13.67, "volume": 1544.0}, {"date": "2019-06-10", "close": 13.93, "volume": 530.0}, {"date": "2019-06-11", "close": 14.0, "volume": 500.0}, {"date": "2019-06-12", "close": 14.13, "volume": 5900.0}, {"date": "2019-06-13", "close": 14.24, "volume": 600.0}, {"date": "2019-06-14", "close": 14.27, "volume": 330.0}, {"date": "2019-06-17", "close": 14.21, "volume": 1125.0}, {"date": "2019-06-18", "close": 14.6, "volume": 3200.0}, {"date": "2019-06-19", "close": 14.09, "volume": 2201.0}, {"date": "2019-06-20", "close": 14.35, "volume": 2412.0}, {"date": "2019-06-21", "close": 14.35, "volume": 19435.0}, {"date": "2019-06-24", "close": 14.25, "volume": 100.0}, {"date": "2019-06-25", "close": 14.3, "volume": 65584.0}, {"date": "2019-06-26", "close": 13.91, "volume": 236.0}, {"date": "2019-06-27", "close": 13.88, "volume": 800.0}, {"date": "2019-06-28", "close": 13.8, "volume": 400.0}, {"date": "2019-07-02", "close": 13.75, "volume": 1100.0}, {"date": "2019-07-03", "close": 13.4, "volume": 4845.0}, {"date": "2019-07-04", "close": 13.03, "volume": 2600.0}, {"date": "2019-07-05", "close": 13.2, "volume": 25950.0}, {"date": "2019-07-08", "close": 13.31, "volume": 2209.0}, {"date": "2019-07-09", "close": 13.39, "volume": 2335.0}, {"date": "2019-07-10", "close": 13.38, "volume": 500.0}, {"date": "2019-07-11", "close": 13.33, "volume": 1030.0}, {"date": "2019-07-12", "close": 12.9, "volume": 1715.0}, {"date": "2019-07-15", "close": 12.95, "volume": 725.0}, {"date": "2019-07-16", "close": 12.95, "volume": 420.0}, {"date": "2019-07-17", "close": 13.15, "volume": 2700.0}, {"date": "2019-07-18", "close": 12.96, "volume": 500.0}, {"date": "2019-07-19", "close": 12.91, "volume": 52500.0}, {"date": "2019-07-22", "close": 12.76, "volume": 200.0}, {"date": "2019-07-23", "close": 12.8, "volume": 1500.0}, {"date": "2019-07-24", "close": 12.55, "volume": 700.0}, {"date": "2019-07-25", "close": 12.69, "volume": 600.0}, {"date": "2019-07-26", "close": 12.69, "volume": 70.0}, {"date": "2019-07-29", "close": 12.61, "volume": 1900.0}, {"date": "2019-07-30", "close": 12.75, "volume": 5701.0}, {"date": "2019-07-31", "close": 12.6, "volume": 435.0}, {"date": "2019-08-01", "close": 12.6, "volume": 18.0}, {"date": "2019-08-02", "close": 12.6, "volume": 1043.0}, {"date": "2019-08-06", "close": 12.6, "volume": 800.0}, {"date": "2019-08-07", "close": 12.6, "volume": 900.0}, {"date": "2019-08-08", "close": 12.62, "volume": 700.0}, {"date": "2019-08-09", "close": 12.61, "volume": 400.0}, {"date": "2019-08-12", "close": 12.61, "volume": 525.0}, {"date": "2019-08-13", "close": 12.61, "volume": 200.0}, {"date": "2019-08-14", "close": 12.74, "volume": 160.0}, {"date": "2019-08-15", "close": 12.7, "volume": 1100.0}, {"date": "2019-08-19", "close": 12.7, "volume": 70.0}, {"date": "2019-08-20", "close": 12.75, "volume": 5200.0}, {"date": "2019-08-23", "close": 12.6, "volume": 1800.0}, {"date": "2019-08-26", "close": 12.8, "volume": 600.0}, {"date": "2019-08-27", "close": 13.0, "volume": 400.0}, {"date": "2019-08-28", "close": 13.26, "volume": 3200.0}, {"date": "2019-08-29", "close": 13.3, "volume": 6750.0}, {"date": "2019-08-30", "close": 13.35, "volume": 1100.0}, {"date": "2019-09-03", "close": 13.3, "volume": 1200.0}, {"date": "2019-09-05", "close": 14.1, "volume": 43524.0}, {"date": "2019-09-06", "close": 15.0, "volume": 17901.0}, {"date": "2019-09-09", "close": 15.45, "volume": 16110.0}, {"date": "2019-09-10", "close": 15.34, "volume": 2960.0}, {"date": "2019-09-11", "close": 15.35, "volume": 480.0}, {"date": "2019-09-12", "close": 15.35, "volume": 1100.0}, {"date": "2019-09-13", "close": 15.31, "volume": 400.0}, {"date": "2019-09-16", "close": 15.3, "volume": 900.0}, {"date": "2019-09-17", "close": 15.37, "volume": 282.0}, {"date": "2019-09-18", "close": 15.01, "volume": 7300.0}, {"date": "2019-09-19", "close": 15.05, "volume": 10900.0}, {"date": "2019-09-20", "close": 15.15, "volume": 1250.0}, {"date": "2019-09-23", "close": 15.33, "volume": 245.0}, {"date": "2019-09-24", "close": 15.11, "volume": 1163.0}, {"date": "2019-09-25", "close": 15.32, "volume": 220.0}, {"date": "2019-09-26", "close": 15.35, "volume": 1769.0}, {"date": "2019-09-27", "close": 15.28, "volume": 2721.0}, {"date": "2019-09-30", "close": 15.3, "volume": 1525.0}, {"date": "2019-10-01", "close": 15.25, "volume": 200.0}, {"date": "2019-10-02", "close": 15.25, "volume": 2880.0}, {"date": "2019-10-03", "close": 15.34, "volume": 29830.0}, {"date": "2019-10-04", "close": 15.6, "volume": 510.0}, {"date": "2019-10-07", "close": 15.95, "volume": 950.0}, {"date": "2019-10-08", "close": 16.0, "volume": 2471.0}, {"date": "2019-10-09", "close": 16.15, "volume": 1915.0}, {"date": "2019-10-10", "close": 16.0, "volume": 3897.0}, {"date": "2019-10-11", "close": 16.16, "volume": 2064.0}, {"date": "2019-10-15", "close": 16.1, "volume": 600.0}, {"date": "2019-10-16", "close": 15.7, "volume": 955.0}, {"date": "2019-10-17", "close": 15.5, "volume": 1714.0}, {"date": "2019-10-18", "close": 15.13, "volume": 3795.0}, {"date": "2019-10-21", "close": 15.23, "volume": 2900.0}, {"date": "2019-10-22", "close": 15.2, "volume": 1700.0}, {"date": "2019-10-23", "close": 15.03, "volume": 1800.0}, {"date": "2019-10-24", "close": 15.07, "volume": 7300.0}, {"date": "2019-10-25", "close": 15.26, "volume": 500.0}, {"date": "2019-10-28", "close": 15.2, "volume": 190.0}, {"date": "2019-10-29", "close": 15.3, "volume": 602.0}, {"date": "2019-10-30", "close": 15.25, "volume": 730.0}, {"date": "2019-10-31", "close": 15.5, "volume": 4680.0}, {"date": "2019-11-01", "close": 15.8, "volume": 4369.0}, {"date": "2019-11-04", "close": 15.69, "volume": 6348.0}, {"date": "2019-11-05", "close": 15.51, "volume": 6550.0}, {"date": "2019-11-06", "close": 15.78, "volume": 498.0}, {"date": "2019-11-07", "close": 15.8, "volume": 3000.0}, {"date": "2019-11-08", "close": 16.0, "volume": 3978.0}, {"date": "2019-11-11", "close": 16.0, "volume": 350.0}, {"date": "2019-11-12", "close": 16.22, "volume": 1010.0}, {"date": "2019-11-13", "close": 16.2, "volume": 200.0}, {"date": "2019-11-14", "close": 16.15, "volume": 559.0}, {"date": "2019-11-15", "close": 16.14, "volume": 500.0}, {"date": "2019-11-18", "close": 16.11, "volume": 580.0}, {"date": "2019-11-19", "close": 15.81, "volume": 1380.0}, {"date": "2019-11-20", "close": 16.05, "volume": 2325.0}, {"date": "2019-11-21", "close": 16.25, "volume": 260.0}, {"date": "2019-11-22", "close": 16.16, "volume": 110.0}, {"date": "2019-11-25", "close": 16.34, "volume": 2841.0}, {"date": "2019-11-26", "close": 16.39, "volume": 790.0}, {"date": "2019-11-27", "close": 16.6, "volume": 1630.0}, {"date": "2019-11-28", "close": 16.6, "volume": 75.0}, {"date": "2019-11-29", "close": 17.0, "volume": 2125.0}, {"date": "2019-12-02", "close": 17.2, "volume": 450.0}, {"date": "2019-12-03", "close": 17.05, "volume": 1168.0}, {"date": "2019-12-04", "close": 17.4, "volume": 1200.0}, {"date": "2019-12-05", "close": 18.66, "volume": 22515.0}, {"date": "2019-12-06", "close": 18.97, "volume": 10500.0}, {"date": "2019-12-09", "close": 18.95, "volume": 3075.0}, {"date": "2019-12-10", "close": 19.1, "volume": 6300.0}, {"date": "2019-12-11", "close": 19.06, "volume": 1050.0}, {"date": "2019-12-12", "close": 19.07, "volume": 3264.0}, {"date": "2019-12-13", "close": 19.3, "volume": 3104.0}, {"date": "2019-12-16", "close": 20.06, "volume": 14451.0}, {"date": "2019-12-17", "close": 19.87, "volume": 4330.0}, {"date": "2019-12-18", "close": 21.75, "volume": 105079.0}, {"date": "2019-12-19", "close": 22.0, "volume": 37401.0}, {"date": "2019-12-20", "close": 21.8, "volume": 15265.0}, {"date": "2019-12-23", "close": 22.37, "volume": 7840.0}, {"date": "2019-12-24", "close": 22.38, "volume": 3700.0}, {"date": "2019-12-27", "close": 21.69, "volume": 10770.0}, {"date": "2019-12-30", "close": 21.8, "volume": 2601.0}, {"date": "2019-12-31", "close": 21.37, "volume": 3784.0}, {"date": "2020-01-02", "close": 21.45, "volume": 5435.0}, {"date": "2020-01-03", "close": 21.56, "volume": 7280.0}, {"date": "2020-01-06", "close": 21.66, "volume": 4035.0}, {"date": "2020-01-07", "close": 21.85, "volume": 13390.0}, {"date": "2020-01-08", "close": 21.79, "volume": 8985.0}, {"date": "2020-01-09", "close": 21.76, "volume": 3725.0}, {"date": "2020-01-10", "close": 21.53, "volume": 300.0}, {"date": "2020-01-13", "close": 21.99, "volume": 7164.0}, {"date": "2020-01-14", "close": 22.0, "volume": 3140.0}, {"date": "2020-01-15", "close": 22.085, "volume": 2655.0}, {"date": "2020-01-16", "close": 21.85, "volume": 4548.0}, {"date": "2020-01-17", "close": 22.19, "volume": 904.0}, {"date": "2020-01-20", "close": 21.9, "volume": 4550.0}, {"date": "2020-01-21", "close": 21.95, "volume": 9510.0}, {"date": "2020-01-22", "close": 21.95, "volume": 1625.0}, {"date": "2020-01-23", "close": 21.89, "volume": 580.0}, {"date": "2020-01-24", "close": 21.89, "volume": 4086.0}, {"date": "2020-01-27", "close": 21.89, "volume": 2720.0}, {"date": "2020-01-28", "close": 21.8, "volume": 1996.0}, {"date": "2020-01-29", "close": 21.15, "volume": 6173.0}, {"date": "2020-01-30", "close": 20.8, "volume": 565480.0}, {"date": "2020-01-31", "close": 20.47, "volume": 3807.0}, {"date": "2020-02-03", "close": 20.73, "volume": 9985.0}, {"date": "2020-02-04", "close": 21.48, "volume": 10396.0}, {"date": "2020-02-05", "close": 20.74, "volume": 6336.0}, {"date": "2020-02-06", "close": 20.92, "volume": 1848.0}, {"date": "2020-02-07", "close": 20.5, "volume": 6808.0}, {"date": "2020-02-10", "close": 21.12, "volume": 923.0}, {"date": "2020-02-11", "close": 21.05, "volume": 2700.0}, {"date": "2020-02-12", "close": 20.96, "volume": 4696.0}, {"date": "2020-02-13", "close": 21.0, "volume": 1510.0}, {"date": "2020-02-14", "close": 21.15, "volume": 7330.0}, {"date": "2020-02-18", "close": 21.15, "volume": 2037.0}, {"date": "2020-02-19", "close": 20.79, "volume": 1720.0}, {"date": "2020-02-20", "close": 20.69, "volume": 1551.0}, {"date": "2020-02-21", "close": 19.76, "volume": 3098.0}, {"date": "2020-02-24", "close": 19.44, "volume": 2981.0}, {"date": "2020-02-25", "close": 19.45, "volume": 7808.0}, {"date": "2020-02-26", "close": 18.64, "volume": 14273.0}, {"date": "2020-02-27", "close": 19.27, "volume": 6950.0}, {"date": "2020-02-28", "close": 20.0, "volume": 26012.0}, {"date": "2020-03-02", "close": 19.72, "volume": 3839.0}, {"date": "2020-03-03", "close": 19.88, "volume": 1100.0}, {"date": "2020-03-04", "close": 19.75, "volume": 6700.0}, {"date": "2020-03-05", "close": 19.09, "volume": 1255.0}, {"date": "2020-03-06", "close": 18.2, "volume": 4454.0}, {"date": "2020-03-09", "close": 16.91, "volume": 6011.0}, {"date": "2020-03-10", "close": 18.68, "volume": 18958.0}, {"date": "2020-03-11", "close": 17.8, "volume": 2813.0}, {"date": "2020-03-12", "close": 17.25, "volume": 10032.0}, {"date": "2020-03-13", "close": 17.36, "volume": 1413.0}, {"date": "2020-03-16", "close": 16.01, "volume": 4250.0}, {"date": "2020-03-17", "close": 15.58, "volume": 11243.0}, {"date": "2020-03-18", "close": 15.0, "volume": 3464.0}, {"date": "2020-03-19", "close": 16.75, "volume": 8801.0}, {"date": "2020-03-20", "close": 17.26, "volume": 500953.0}, {"date": "2020-03-23", "close": 15.49, "volume": 12163.0}, {"date": "2020-03-24", "close": 14.45, "volume": 6880.0}, {"date": "2020-03-25", "close": 17.0, "volume": 7601.0}, {"date": "2020-03-26", "close": 16.8, "volume": 70075.0}, {"date": "2020-03-27", "close": 17.49, "volume": 128262.0}, {"date": "2020-03-30", "close": 18.15, "volume": 10095.0}, {"date": "2020-03-31", "close": 17.89, "volume": 2780.0}, {"date": "2020-04-01", "close": 17.715, "volume": 2875.0}, {"date": "2020-04-02", "close": 17.6, "volume": 2800.0}, {"date": "2020-04-03", "close": 17.8, "volume": 1270.0}, {"date": "2020-04-06", "close": 19.48, "volume": 11447.0}, {"date": "2020-04-07", "close": 19.56, "volume": 1000.0}, {"date": "2020-04-08", "close": 18.08, "volume": 46893.0}, {"date": "2020-04-09", "close": 19.23, "volume": 17230.0}, {"date": "2020-04-13", "close": 19.21, "volume": 10920.0}, {"date": "2020-04-14", "close": 20.31, "volume": 7946.0}, {"date": "2020-04-15", "close": 20.18, "volume": 4019.0}, {"date": "2020-04-16", "close": 20.1, "volume": 1380.0}, {"date": "2020-04-17", "close": 19.98, "volume": 4136.0}, {"date": "2020-04-20", "close": 19.98, "volume": 1590.0}, {"date": "2020-04-21", "close": 19.98, "volume": 2117.0}, {"date": "2020-04-22", "close": 20.53, "volume": 3010.0}, {"date": "2020-04-23", "close": 20.35, "volume": 6250.0}, {"date": "2020-04-24", "close": 19.84, "volume": 1530.0}, {"date": "2020-04-27", "close": 19.74, "volume": 10331.0}, {"date": "2020-04-28", "close": 19.9, "volume": 130960.0}, {"date": "2020-04-29", "close": 22.34, "volume": 14377.0}, {"date": "2020-04-30", "close": 23.25, "volume": 7770.0}, {"date": "2020-05-01", "close": 20.92, "volume": 15265.0}, {"date": "2020-05-04", "close": 20.855, "volume": 4195.0}, {"date": "2020-05-05", "close": 20.9, "volume": 2635.0}, {"date": "2020-05-06", "close": 21.6, "volume": 7515.0}, {"date": "2020-05-07", "close": 22.69, "volume": 5560.0}, {"date": "2020-05-08", "close": 24.46, "volume": 3422.0}, {"date": "2020-05-11", "close": 25.44, "volume": 6882.0}, {"date": "2020-05-12", "close": 24.0, "volume": 12011.0}, {"date": "2020-05-13", "close": 23.97, "volume": 21861.0}, {"date": "2020-05-14", "close": 24.05, "volume": 4720.0}, {"date": "2020-05-15", "close": 23.76, "volume": 2104.0}, {"date": "2020-05-19", "close": 23.375, "volume": 9142.0}, {"date": "2020-05-20", "close": 23.8, "volume": 5192.0}, {"date": "2020-05-21", "close": 23.52, "volume": 4463.0}, {"date": "2020-05-22", "close": 23.66, "volume": 6423.0}, {"date": "2020-05-25", "close": 24.25, "volume": 2850.0}, {"date": "2020-05-26", "close": 23.75, "volume": 6845.0}, {"date": "2020-05-27", "close": 23.0, "volume": 6796.0}, {"date": "2020-05-28", "close": 23.75, "volume": 2055.0}, {"date": "2020-05-29", "close": 23.65, "volume": 625.0}, {"date": "2020-06-01", "close": 23.0, "volume": 2200.0}, {"date": "2020-06-02", "close": 23.08, "volume": 4331.0}, {"date": "2020-06-03", "close": 24.0, "volume": 2800.0}, {"date": "2020-06-04", "close": 23.6, "volume": 1417.0}, {"date": "2020-06-05", "close": 24.0, "volume": 890.0}, {"date": "2020-06-08", "close": 23.6, "volume": 66658.0}, {"date": "2020-06-09", "close": 23.04, "volume": 1510.0}, {"date": "2020-06-10", "close": 24.05, "volume": 12803.0}, {"date": "2020-06-11", "close": 22.91, "volume": 5904.0}, {"date": "2020-06-12", "close": 23.27, "volume": 2153.0}, {"date": "2020-06-15", "close": 22.51, "volume": 1664.0}, {"date": "2020-06-16", "close": 23.0, "volume": 1451.0}, {"date": "2020-06-17", "close": 23.0, "volume": 302.0}, {"date": "2020-06-18", "close": 22.51, "volume": 11311.0}, {"date": "2020-06-19", "close": 22.5, "volume": 3100.0}, {"date": "2020-06-22", "close": 22.71, "volume": 1010.0}, {"date": "2020-06-23", "close": 22.71, "volume": 48.0}, {"date": "2020-06-24", "close": 23.0, "volume": 1035.0}, {"date": "2020-06-25", "close": 24.05, "volume": 4950.0}, {"date": "2020-06-26", "close": 24.01, "volume": 1045.0}, {"date": "2020-06-29", "close": 24.2, "volume": 200.0}, {"date": "2020-06-30", "close": 24.0, "volume": 1147.0}, {"date": "2020-07-02", "close": 24.5, "volume": 3075.0}, {"date": "2020-07-03", "close": 25.29, "volume": 2892.0}, {"date": "2020-07-06", "close": 29.66, "volume": 5244.0}, {"date": "2020-07-07", "close": 28.0, "volume": 7097.0}, {"date": "2020-07-08", "close": 29.0, "volume": 5697.0}, {"date": "2020-07-09", "close": 29.99, "volume": 26930.0}, {"date": "2020-07-10", "close": 31.6, "volume": 9437.0}, {"date": "2020-07-13", "close": 30.82, "volume": 3688.0}, {"date": "2020-07-14", "close": 29.31, "volume": 12770.0}, {"date": "2020-07-15", "close": 29.52, "volume": 2399.0}, {"date": "2020-07-16", "close": 29.15, "volume": 3537.0}, {"date": "2020-07-17", "close": 29.18, "volume": 2460.0}, {"date": "2020-07-20", "close": 31.5, "volume": 5073.0}, {"date": "2020-07-21", "close": 30.0, "volume": 29055.0}, {"date": "2020-07-22", "close": 30.02, "volume": 28854.0}, {"date": "2020-07-23", "close": 29.9, "volume": 994.0}, {"date": "2020-07-24", "close": 29.71, "volume": 1493.0}, {"date": "2020-07-27", "close": 29.68, "volume": 7930.0}, {"date": "2020-07-28", "close": 29.46, "volume": 1337.0}, {"date": "2020-07-29", "close": 29.45, "volume": 18570.0}, {"date": "2020-07-30", "close": 29.32, "volume": 1823.0}, {"date": "2020-07-31", "close": 29.85, "volume": 5725.0}, {"date": "2020-08-04", "close": 31.92, "volume": 5312.0}, {"date": "2020-08-05", "close": 32.0, "volume": 11004.0}, {"date": "2020-08-06", "close": 31.32, "volume": 3966.0}, {"date": "2020-08-07", "close": 31.24, "volume": 3974.0}, {"date": "2020-08-10", "close": 29.95, "volume": 3505.0}, {"date": "2020-08-11", "close": 28.42, "volume": 20548.0}, {"date": "2020-08-12", "close": 28.56, "volume": 2072.0}, {"date": "2020-08-13", "close": 28.07, "volume": 805.0}, {"date": "2020-08-14", "close": 28.05, "volume": 3800.0}, {"date": "2020-08-17", "close": 27.88, "volume": 2183.0}, {"date": "2020-08-18", "close": 27.92, "volume": 18086.0}, {"date": "2020-08-19", "close": 29.0, "volume": 4044.0}, {"date": "2020-08-20", "close": 28.25, "volume": 2951.0}, {"date": "2020-08-21", "close": 28.13, "volume": 2650.0}, {"date": "2020-08-24", "close": 28.24, "volume": 3227.0}, {"date": "2020-08-25", "close": 28.25, "volume": 22803.0}, {"date": "2020-08-26", "close": 28.1, "volume": 5593.0}, {"date": "2020-08-27", "close": 27.85, "volume": 9656.0}, {"date": "2020-08-28", "close": 28.64, "volume": 8335.0}, {"date": "2020-08-31", "close": 27.95, "volume": 5219.0}, {"date": "2020-09-01", "close": 28.0, "volume": 3423.0}, {"date": "2020-09-02", "close": 27.8, "volume": 2316.0}, {"date": "2020-09-03", "close": 26.51, "volume": 4952.0}, {"date": "2020-09-04", "close": 27.8, "volume": 4498.0}, {"date": "2020-09-08", "close": 26.76, "volume": 1777.0}, {"date": "2020-09-09", "close": 26.8, "volume": 2428.0}, {"date": "2020-09-10", "close": 27.8, "volume": 16827.0}, {"date": "2020-09-11", "close": 27.69, "volume": 3026.0}, {"date": "2020-09-14", "close": 27.36, "volume": 1149.0}, {"date": "2020-09-15", "close": 27.53, "volume": 6740.0}, {"date": "2020-09-16", "close": 27.74, "volume": 12083.0}, {"date": "2020-09-17", "close": 27.84, "volume": 823.0}, {"date": "2020-09-18", "close": 27.85, "volume": 1400.0}, {"date": "2020-09-21", "close": 27.95, "volume": 3285.0}, {"date": "2020-09-22", "close": 28.0, "volume": 16580.0}, {"date": "2020-09-23", "close": 27.97, "volume": 3456.0}, {"date": "2020-09-24", "close": 27.8, "volume": 1700.0}, {"date": "2020-09-25", "close": 28.0, "volume": 4620.0}, {"date": "2020-09-28", "close": 28.0, "volume": 50813.0}, {"date": "2020-09-29", "close": 28.25, "volume": 8115.0}, {"date": "2020-09-30", "close": 28.15, "volume": 13225.0}, {"date": "2020-10-01", "close": 28.2, "volume": 6825.0}, {"date": "2020-10-02", "close": 31.2, "volume": 312438.0}, {"date": "2020-10-05", "close": 32.58, "volume": 154348.0}, {"date": "2020-10-06", "close": 32.81, "volume": 34495.0}, {"date": "2020-10-07", "close": 33.55, "volume": 61225.0}, {"date": "2020-10-08", "close": 34.64, "volume": 17693.0}, {"date": "2020-10-09", "close": 36.25, "volume": 35785.0}, {"date": "2020-10-13", "close": 38.54, "volume": 22802.0}, {"date": "2020-10-14", "close": 36.71, "volume": 15964.0}, {"date": "2020-10-15", "close": 37.81, "volume": 19372.0}, {"date": "2020-10-16", "close": 39.35, "volume": 106911.0}, {"date": "2020-10-19", "close": 39.81, "volume": 24535.0}, {"date": "2020-10-20", "close": 40.78, "volume": 20279.0}, {"date": "2020-10-21", "close": 42.35, "volume": 13168.0}, {"date": "2020-10-22", "close": 38.86, "volume": 67494.0}, {"date": "2020-10-23", "close": 39.97, "volume": 14632.0}, {"date": "2020-10-26", "close": 39.1, "volume": 11837.0}, {"date": "2020-10-27", "close": 40.24, "volume": 27771.0}, {"date": "2020-10-28", "close": 39.8, "volume": 25864.0}, {"date": "2020-10-29", "close": 40.2, "volume": 93041.0}, {"date": "2020-10-30", "close": 40.41, "volume": 4105.0}, {"date": "2020-11-02", "close": 40.87, "volume": 18934.0}, {"date": "2020-11-03", "close": 41.0, "volume": 23127.0}, {"date": "2020-11-04", "close": 40.75, "volume": 95695.0}, {"date": "2020-11-05", "close": 40.82, "volume": 17435.0}, {"date": "2020-11-06", "close": 39.9, "volume": 12772.0}, {"date": "2020-11-09", "close": 38.05, "volume": 13374.0}, {"date": "2020-11-10", "close": 35.5, "volume": 21667.0}, {"date": "2020-11-11", "close": 37.0, "volume": 11823.0}, {"date": "2020-11-12", "close": 35.93, "volume": 9326.0}, {"date": "2020-11-13", "close": 35.64, "volume": 11038.0}, {"date": "2020-11-16", "close": 34.89, "volume": 16989.0}, {"date": "2020-11-17", "close": 34.0, "volume": 21471.0}, {"date": "2020-11-18", "close": 33.59, "volume": 22966.0}, {"date": "2020-11-19", "close": 34.47, "volume": 11196.0}, {"date": "2020-11-20", "close": 34.86, "volume": 21442.0}, {"date": "2020-11-23", "close": 36.38, "volume": 32826.0}, {"date": "2020-11-24", "close": 35.46, "volume": 5761.0}, {"date": "2020-11-25", "close": 36.4, "volume": 9462.0}, {"date": "2020-11-26", "close": 37.06, "volume": 5707.0}, {"date": "2020-11-27", "close": 37.8, "volume": 11587.0}, {"date": "2020-11-30", "close": 36.8, "volume": 8341.0}, {"date": "2020-12-01", "close": 36.91, "volume": 4134.0}, {"date": "2020-12-02", "close": 35.6, "volume": 14144.0}, {"date": "2020-12-03", "close": 41.27, "volume": 55246.0}, {"date": "2020-12-04", "close": 42.01, "volume": 20430.0}, {"date": "2020-12-07", "close": 45.4, "volume": 24685.0}, {"date": "2020-12-08", "close": 44.57, "volume": 7761.0}, {"date": "2020-12-09", "close": 46.93, "volume": 48543.0}, {"date": "2020-12-10", "close": 46.25, "volume": 86724.0}, {"date": "2020-12-11", "close": 48.43, "volume": 92240.0}, {"date": "2020-12-14", "close": 47.17, "volume": 16207.0}, {"date": "2020-12-15", "close": 48.37, "volume": 16852.0}, {"date": "2020-12-16", "close": 48.75, "volume": 18682.0}, {"date": "2020-12-17", "close": 48.74, "volume": 38858.0}, {"date": "2020-12-18", "close": 47.7, "volume": 12111.0}, {"date": "2020-12-21", "close": 47.6, "volume": 44931.0}, {"date": "2020-12-22", "close": 47.88, "volume": 19567.0}, {"date": "2020-12-23", "close": 46.5, "volume": 19651.0}, {"date": "2020-12-24", "close": 47.9, "volume": 122413.0}, {"date": "2020-12-29", "close": 49.67, "volume": 29168.0}, {"date": "2020-12-30", "close": 49.4, "volume": 19978.0}, {"date": "2020-12-31", "close": 49.82, "volume": 6485.0}, {"date": "2021-01-04", "close": 53.56, "volume": 32465.0}, {"date": "2021-01-05", "close": 53.0, "volume": 22477.0}, {"date": "2021-01-06", "close": 51.11, "volume": 31345.0}, {"date": "2021-01-07", "close": 51.7, "volume": 21544.0}, {"date": "2021-01-08", "close": 50.0, "volume": 14724.0}, {"date": "2021-01-11", "close": 48.65, "volume": 37663.0}, {"date": "2021-01-12", "close": 47.51, "volume": 12121.0}, {"date": "2021-01-13", "close": 48.34, "volume": 25259.0}, {"date": "2021-01-14", "close": 49.5, "volume": 26409.0}, {"date": "2021-01-15", "close": 51.27, "volume": 19404.0}, {"date": "2021-01-18", "close": 54.0, "volume": 17961.0}, {"date": "2021-01-19", "close": 55.46, "volume": 21290.0}, {"date": "2021-01-20", "close": 58.91, "volume": 103970.0}, {"date": "2021-01-21", "close": 57.69, "volume": 31494.0}, {"date": "2021-01-22", "close": 57.1, "volume": 15698.0}, {"date": "2021-01-25", "close": 57.98, "volume": 16578.0}, {"date": "2021-01-26", "close": 58.41, "volume": 14702.0}, {"date": "2021-01-27", "close": 57.01, "volume": 36118.0}, {"date": "2021-01-28", "close": 57.0, "volume": 12886.0}, {"date": "2021-01-29", "close": 55.09, "volume": 20522.0}, {"date": "2021-02-01", "close": 57.97, "volume": 22738.0}, {"date": "2021-02-02", "close": 57.57, "volume": 6965.0}, {"date": "2021-02-03", "close": 57.57, "volume": 31288.0}, {"date": "2021-02-04", "close": 57.5, "volume": 34607.0}, {"date": "2021-02-05", "close": 58.0, "volume": 26585.0}, {"date": "2021-02-08", "close": 58.64, "volume": 17521.0}, {"date": "2021-02-09", "close": 60.37, "volume": 33577.0}, {"date": "2021-02-10", "close": 62.5, "volume": 33784.0}, {"date": "2021-02-11", "close": 63.77, "volume": 87404.0}, {"date": "2021-02-12", "close": 63.91, "volume": 16907.0}, {"date": "2021-02-16", "close": 65.33, "volume": 180965.0}, {"date": "2021-02-17", "close": 65.55, "volume": 66213.0}, {"date": "2021-02-18", "close": 61.0, "volume": 53739.0}, {"date": "2021-02-19", "close": 59.15, "volume": 44127.0}, {"date": "2021-02-22", "close": 57.65, "volume": 45065.0}, {"date": "2021-02-23", "close": 54.03, "volume": 48526.0}, {"date": "2021-02-24", "close": 53.81, "volume": 20453.0}, {"date": "2021-02-25", "close": 51.2, "volume": 75089.0}, {"date": "2021-02-26", "close": 52.8, "volume": 47980.0}, {"date": "2021-03-01", "close": 53.61, "volume": 49106.0}, {"date": "2021-03-02", "close": 54.13, "volume": 35856.0}, {"date": "2021-03-03", "close": 53.4, "volume": 13598.0}, {"date": "2021-03-04", "close": 49.36, "volume": 48561.0}, {"date": "2021-03-05", "close": 49.23, "volume": 44690.0}, {"date": "2021-03-08", "close": 49.46, "volume": 115690.0}, {"date": "2021-03-09", "close": 49.86, "volume": 19772.0}, {"date": "2021-03-10", "close": 48.93, "volume": 21181.0}, {"date": "2021-03-11", "close": 47.98, "volume": 44871.0}, {"date": "2021-03-12", "close": 48.23, "volume": 27513.0}, {"date": "2021-03-15", "close": 48.0, "volume": 32672.0}, {"date": "2021-03-16", "close": 47.66, "volume": 25302.0}, {"date": "2021-03-17", "close": 46.93, "volume": 24891.0}, {"date": "2021-03-18", "close": 45.76, "volume": 22397.0}, {"date": "2021-03-19", "close": 48.02, "volume": 69315.0}, {"date": "2021-03-22", "close": 47.0, "volume": 33630.0}, {"date": "2021-03-23", "close": 47.32, "volume": 11127.0}, {"date": "2021-03-24", "close": 45.0, "volume": 33517.0}, {"date": "2021-03-25", "close": 44.18, "volume": 20109.0}, {"date": "2021-03-26", "close": 43.92, "volume": 6144.0}, {"date": "2021-03-29", "close": 42.42, "volume": 25287.0}, {"date": "2021-03-30", "close": 41.96, "volume": 22986.0}, {"date": "2021-03-31", "close": 42.24, "volume": 32559.0}, {"date": "2021-04-01", "close": 43.65, "volume": 27871.0}, {"date": "2021-04-05", "close": 45.5, "volume": 25998.0}, {"date": "2021-04-06", "close": 45.46, "volume": 16638.0}, {"date": "2021-04-07", "close": 47.23, "volume": 14103.0}, {"date": "2021-04-08", "close": 49.0, "volume": 50931.0}, {"date": "2021-04-09", "close": 49.56, "volume": 21078.0}, {"date": "2021-04-12", "close": 46.89, "volume": 21369.0}, {"date": "2021-04-13", "close": 45.36, "volume": 11767.0}, {"date": "2021-04-14", "close": 44.65, "volume": 9068.0}, {"date": "2021-04-15", "close": 44.5, "volume": 19821.0}, {"date": "2021-04-16", "close": 43.64, "volume": 9690.0}, {"date": "2021-04-19", "close": 43.83, "volume": 10039.0}, {"date": "2021-04-20", "close": 43.71, "volume": 13363.0}, {"date": "2021-04-21", "close": 44.0, "volume": 9171.0}, {"date": "2021-04-22", "close": 44.45, "volume": 18210.0}, {"date": "2021-04-23", "close": 43.83, "volume": 9145.0}, {"date": "2021-04-26", "close": 43.98, "volume": 40104.0}, {"date": "2021-04-27", "close": 44.69, "volume": 9118.0}, {"date": "2021-04-28", "close": 46.65, "volume": 26320.0}, {"date": "2021-04-29", "close": 44.64, "volume": 10628.0}, {"date": "2021-04-30", "close": 45.12, "volume": 23121.0}, {"date": "2021-05-03", "close": 44.37, "volume": 14456.0}, {"date": "2021-05-04", "close": 43.25, "volume": 17235.0}, {"date": "2021-05-05", "close": 44.0, "volume": 21848.0}, {"date": "2021-05-06", "close": 42.74, "volume": 18170.0}, {"date": "2021-05-07", "close": 42.22, "volume": 9813.0}, {"date": "2021-05-10", "close": 42.11, "volume": 31484.0}, {"date": "2021-05-11", "close": 41.07, "volume": 23468.0}, {"date": "2021-05-12", "close": 41.66, "volume": 9243.0}, {"date": "2021-05-13", "close": 40.96, "volume": 6357.0}, {"date": "2021-05-14", "close": 40.89, "volume": 6229.0}, {"date": "2021-05-17", "close": 43.0, "volume": 18469.0}, {"date": "2021-05-18", "close": 41.16, "volume": 8788.0}, {"date": "2021-05-19", "close": 40.67, "volume": 20179.0}, {"date": "2021-05-20", "close": 43.0, "volume": 41718.0}, {"date": "2021-05-21", "close": 41.51, "volume": 4763.0}, {"date": "2021-05-25", "close": 40.15, "volume": 38249.0}, {"date": "2021-05-26", "close": 41.13, "volume": 19558.0}, {"date": "2021-05-27", "close": 40.8, "volume": 11362.0}, {"date": "2021-05-28", "close": 40.58, "volume": 10568.0}, {"date": "2021-05-31", "close": 41.11, "volume": 5342.0}, {"date": "2021-06-01", "close": 42.18, "volume": 31567.0}, {"date": "2021-06-02", "close": 42.22, "volume": 6717.0}, {"date": "2021-06-03", "close": 42.05, "volume": 7104.0}, {"date": "2021-06-04", "close": 42.53, "volume": 4043.0}, {"date": "2021-06-07", "close": 43.0, "volume": 87518.0}, {"date": "2021-06-08", "close": 42.51, "volume": 10538.0}, {"date": "2021-06-09", "close": 42.25, "volume": 8694.0}, {"date": "2021-06-10", "close": 42.54, "volume": 6565.0}, {"date": "2021-06-11", "close": 41.81, "volume": 11264.0}, {"date": "2021-06-14", "close": 41.25, "volume": 36362.0}, {"date": "2021-06-15", "close": 41.0, "volume": 18673.0}, {"date": "2021-06-16", "close": 41.01, "volume": 4941.0}, {"date": "2021-06-17", "close": 41.0, "volume": 6066.0}, {"date": "2021-06-18", "close": 40.89, "volume": 16710.0}, {"date": "2021-06-21", "close": 40.35, "volume": 7141.0}, {"date": "2021-06-22", "close": 40.19, "volume": 17414.0}, {"date": "2021-06-23", "close": 40.2, "volume": 52707.0}, {"date": "2021-06-24", "close": 39.82, "volume": 40343.0}, {"date": "2021-06-25", "close": 41.0, "volume": 19100.0}, {"date": "2021-06-28", "close": 40.96, "volume": 16860.0}, {"date": "2021-06-29", "close": 40.955, "volume": 23345.0}, {"date": "2021-06-30", "close": 41.81, "volume": 167469.0}, {"date": "2021-07-02", "close": 41.74, "volume": 30215.0}, {"date": "2021-07-05", "close": 42.78, "volume": 5711.0}, {"date": "2021-07-06", "close": 42.2, "volume": 24832.0}, {"date": "2021-07-07", "close": 41.71, "volume": 19314.0}, {"date": "2021-07-08", "close": 41.06, "volume": 9325.0}, {"date": "2021-07-09", "close": 40.88, "volume": 10987.0}, {"date": "2021-07-12", "close": 41.22, "volume": 65778.0}, {"date": "2021-07-13", "close": 44.45, "volume": 69793.0}, {"date": "2021-07-14", "close": 44.02, "volume": 10383.0}, {"date": "2021-07-15", "close": 44.36, "volume": 8425.0}, {"date": "2021-07-16", "close": 43.28, "volume": 9085.0}, {"date": "2021-07-19", "close": 43.67, "volume": 9459.0}, {"date": "2021-07-20", "close": 46.15, "volume": 22059.0}, {"date": "2021-07-21", "close": 49.3, "volume": 37125.0}, {"date": "2021-07-22", "close": 49.91, "volume": 23345.0}, {"date": "2021-07-23", "close": 49.31, "volume": 11204.0}, {"date": "2021-07-26", "close": 49.27, "volume": 17324.0}, {"date": "2021-07-27", "close": 49.0, "volume": 11711.0}, {"date": "2021-07-28", "close": 50.17, "volume": 8791.0}, {"date": "2021-07-29", "close": 50.85, "volume": 7101.0}, {"date": "2021-07-30", "close": 52.28, "volume": 15250.0}, {"date": "2021-08-03", "close": 52.76, "volume": 15341.0}, {"date": "2021-08-04", "close": 52.96, "volume": 13540.0}, {"date": "2021-08-05", "close": 54.09, "volume": 22431.0}, {"date": "2021-08-06", "close": 53.15, "volume": 10305.0}, {"date": "2021-08-09", "close": 52.78, "volume": 5198.0}, {"date": "2021-08-10", "close": 52.36, "volume": 4316.0}, {"date": "2021-08-11", "close": 52.1, "volume": 12806.0}, {"date": "2021-08-12", "close": 52.68, "volume": 11302.0}, {"date": "2021-08-13", "close": 52.96, "volume": 4699.0}, {"date": "2021-08-16", "close": 52.0, "volume": 17431.0}, {"date": "2021-08-17", "close": 52.21, "volume": 4762.0}, {"date": "2021-08-18", "close": 52.0, "volume": 3657.0}, {"date": "2021-08-19", "close": 51.78, "volume": 2781.0}, {"date": "2021-08-20", "close": 53.06, "volume": 5432.0}, {"date": "2021-08-23", "close": 58.46, "volume": 27318.0}, {"date": "2021-08-24", "close": 57.99, "volume": 8545.0}, {"date": "2021-08-25", "close": 58.35, "volume": 5648.0}, {"date": "2021-08-26", "close": 54.015, "volume": 23633.0}, {"date": "2021-08-27", "close": 52.23, "volume": 53370.0}, {"date": "2021-08-30", "close": 53.9, "volume": 8045.0}, {"date": "2021-08-31", "close": 53.78, "volume": 10093.0}, {"date": "2021-09-01", "close": 55.19, "volume": 4742.0}, {"date": "2021-09-02", "close": 55.65, "volume": 11567.0}, {"date": "2021-09-03", "close": 55.5, "volume": 5114.0}, {"date": "2021-09-07", "close": 58.34, "volume": 14165.0}, {"date": "2021-09-08", "close": 58.05, "volume": 8747.0}, {"date": "2021-09-09", "close": 54.82, "volume": 18513.0}, {"date": "2021-09-10", "close": 58.07, "volume": 11922.0}, {"date": "2021-09-13", "close": 56.0, "volume": 9265.0}, {"date": "2021-09-14", "close": 55.76, "volume": 9196.0}, {"date": "2021-09-15", "close": 56.68, "volume": 16606.0}, {"date": "2021-09-16", "close": 58.11, "volume": 32123.0}, {"date": "2021-09-17", "close": 56.77, "volume": 38017.0}, {"date": "2021-09-20", "close": 57.49, "volume": 28225.0}, {"date": "2021-09-21", "close": 57.0, "volume": 19220.0}, {"date": "2021-09-22", "close": 56.9, "volume": 6279.0}, {"date": "2021-09-23", "close": 56.84, "volume": 7269.0}, {"date": "2021-09-24", "close": 56.41, "volume": 4534.0}, {"date": "2021-09-27", "close": 56.35, "volume": 9092.0}, {"date": "2021-09-28", "close": 55.51, "volume": 8940.0}, {"date": "2021-09-29", "close": 56.3, "volume": 13803.0}, {"date": "2021-09-30", "close": 57.36, "volume": 107274.0}, {"date": "2021-10-01", "close": 56.82, "volume": 4134.0}, {"date": "2021-10-04", "close": 55.66, "volume": 13837.0}, {"date": "2021-10-05", "close": 55.8, "volume": 8832.0}, {"date": "2021-10-06", "close": 55.4, "volume": 11690.0}, {"date": "2021-10-07", "close": 55.83, "volume": 10525.0}, {"date": "2021-10-08", "close": 54.5, "volume": 10706.0}, {"date": "2021-10-12", "close": 54.5, "volume": 4169.0}, {"date": "2021-10-13", "close": 55.66, "volume": 4203.0}, {"date": "2021-10-14", "close": 59.21, "volume": 19212.0}, {"date": "2021-10-15", "close": 58.14, "volume": 4027.0}, {"date": "2021-10-18", "close": 58.66, "volume": 2792.0}, {"date": "2021-10-19", "close": 59.73, "volume": 9374.0}, {"date": "2021-10-20", "close": 56.69, "volume": 15253.0}, {"date": "2021-10-21", "close": 54.99, "volume": 17851.0}, {"date": "2021-10-22", "close": 53.47, "volume": 5833.0}, {"date": "2021-10-25", "close": 55.05, "volume": 11557.0}, {"date": "2021-10-26", "close": 53.95, "volume": 5689.0}, {"date": "2021-10-27", "close": 54.45, "volume": 6817.0}, {"date": "2021-10-28", "close": 55.07, "volume": 4685.0}, {"date": "2021-10-29", "close": 55.99, "volume": 6126.0}, {"date": "2021-11-01", "close": 57.22, "volume": 13043.0}, {"date": "2021-11-02", "close": 58.41, "volume": 16966.0}, {"date": "2021-11-03", "close": 55.23, "volume": 11870.0}, {"date": "2021-11-04", "close": 55.39, "volume": 12099.0}, {"date": "2021-11-05", "close": 55.04, "volume": 6358.0}, {"date": "2021-11-08", "close": 54.36, "volume": 3247.0}, {"date": "2021-11-09", "close": 54.96, "volume": 22054.0}, {"date": "2021-11-10", "close": 52.39, "volume": 8711.0}, {"date": "2021-11-11", "close": 52.71, "volume": 19290.0}, {"date": "2021-11-12", "close": 54.61, "volume": 44806.0}, {"date": "2021-11-15", "close": 57.05, "volume": 16590.0}, {"date": "2021-11-16", "close": 58.53, "volume": 33060.0}, {"date": "2021-11-17", "close": 57.92, "volume": 11986.0}, {"date": "2021-11-18", "close": 59.35, "volume": 11827.0}, {"date": "2021-11-19", "close": 57.36, "volume": 21376.0}, {"date": "2021-11-22", "close": 55.11, "volume": 17269.0}, {"date": "2021-11-23", "close": 53.45, "volume": 14055.0}, {"date": "2021-11-24", "close": 55.34, "volume": 27503.0}, {"date": "2021-11-25", "close": 58.08, "volume": 16754.0}, {"date": "2021-11-26", "close": 55.71, "volume": 23106.0}, {"date": "2021-11-29", "close": 56.39, "volume": 18279.0}, {"date": "2021-11-30", "close": 53.82, "volume": 246896.0}, {"date": "2021-12-01", "close": 50.91, "volume": 36921.0}, {"date": "2021-12-02", "close": 49.59, "volume": 34166.0}, {"date": "2021-12-03", "close": 48.77, "volume": 28421.0}, {"date": "2021-12-06", "close": 49.0, "volume": 20157.0}, {"date": "2021-12-07", "close": 49.04, "volume": 15762.0}, {"date": "2021-12-08", "close": 46.68, "volume": 27791.0}, {"date": "2021-12-09", "close": 45.93, "volume": 17897.0}, {"date": "2021-12-10", "close": 46.25, "volume": 11251.0}, {"date": "2021-12-13", "close": 46.76, "volume": 28810.0}, {"date": "2021-12-14", "close": 46.91, "volume": 21410.0}, {"date": "2021-12-15", "close": 46.32, "volume": 23035.0}, {"date": "2021-12-16", "close": 48.03, "volume": 15863.0}, {"date": "2021-12-17", "close": 50.22, "volume": 29753.0}, {"date": "2021-12-20", "close": 47.86, "volume": 16679.0}, {"date": "2021-12-21", "close": 49.28, "volume": 4573.0}, {"date": "2021-12-22", "close": 48.22, "volume": 12068.0}, {"date": "2021-12-23", "close": 49.8, "volume": 11483.0}, {"date": "2021-12-24", "close": 49.8, "volume": 1708.0}, {"date": "2021-12-29", "close": 52.92, "volume": 18818.0}, {"date": "2021-12-30", "close": 52.48, "volume": 15238.0}, {"date": "2021-12-31", "close": 52.61, "volume": 12490.0}, {"date": "2022-01-04", "close": 53.37, "volume": 13502.0}, {"date": "2022-01-05", "close": 48.36, "volume": 22620.0}, {"date": "2022-01-06", "close": 45.37, "volume": 39339.0}, {"date": "2022-01-07", "close": 44.72, "volume": 39534.0}, {"date": "2022-01-10", "close": 45.88, "volume": 26501.0}, {"date": "2022-01-11", "close": 46.46, "volume": 10180.0}, {"date": "2022-01-12", "close": 46.2, "volume": 12990.0}, {"date": "2022-01-13", "close": 43.78, "volume": 30181.0}, {"date": "2022-01-14", "close": 43.84, "volume": 66935.0}, {"date": "2022-01-17", "close": 44.18, "volume": 11330.0}, {"date": "2022-01-18", "close": 41.94, "volume": 30203.0}, {"date": "2022-01-19", "close": 40.31, "volume": 47367.0}, {"date": "2022-01-20", "close": 40.53, "volume": 38486.0}, {"date": "2022-01-21", "close": 39.34, "volume": 18843.0}, {"date": "2022-01-24", "close": 38.17, "volume": 103332.0}, {"date": "2022-01-25", "close": 39.37, "volume": 51113.0}, {"date": "2022-01-26", "close": 39.6, "volume": 54292.0}, {"date": "2022-01-27", "close": 39.55, "volume": 49049.0}, {"date": "2022-01-28", "close": 41.84, "volume": 56778.0}, {"date": "2022-01-31", "close": 42.75, "volume": 102626.0}, {"date": "2022-02-01", "close": 42.57, "volume": 84136.0}, {"date": "2022-02-02", "close": 39.9, "volume": 18242.0}, {"date": "2022-02-03", "close": 37.93, "volume": 44922.0}, {"date": "2022-02-04", "close": 39.75, "volume": 30209.0}, {"date": "2022-02-07", "close": 39.45, "volume": 35231.0}, {"date": "2022-02-08", "close": 38.81, "volume": 24373.0}, {"date": "2022-02-09", "close": 40.14, "volume": 20775.0}, {"date": "2022-02-10", "close": 38.1, "volume": 27356.0}, {"date": "2022-02-11", "close": 37.03, "volume": 41804.0}, {"date": "2022-02-14", "close": 37.08, "volume": 40345.0}, {"date": "2022-02-15", "close": 37.28, "volume": 18285.0}, {"date": "2022-02-16", "close": 36.64, "volume": 28564.0}, {"date": "2022-02-17", "close": 36.24, "volume": 25090.0}, {"date": "2022-02-18", "close": 35.92, "volume": 27905.0}, {"date": "2022-02-22", "close": 35.24, "volume": 27083.0}, {"date": "2022-02-23", "close": 34.61, "volume": 28839.0}, {"date": "2022-02-24", "close": 34.91, "volume": 64367.0}, {"date": "2022-02-25", "close": 34.59, "volume": 33203.0}, {"date": "2022-02-28", "close": 34.99, "volume": 45735.0}, {"date": "2022-03-01", "close": 33.77, "volume": 31356.0}, {"date": "2022-03-02", "close": 34.0, "volume": 58269.0}, {"date": "2022-03-03", "close": 31.99, "volume": 42487.0}, {"date": "2022-03-04", "close": 30.86, "volume": 49169.0}, {"date": "2022-03-07", "close": 31.84, "volume": 37001.0}, {"date": "2022-03-08", "close": 32.21, "volume": 32737.0}, {"date": "2022-03-09", "close": 33.61, "volume": 22154.0}, {"date": "2022-03-10", "close": 33.36, "volume": 23525.0}, {"date": "2022-03-11", "close": 30.93, "volume": 18970.0}, {"date": "2022-03-14", "close": 29.43, "volume": 34941.0}, {"date": "2022-03-15", "close": 31.06, "volume": 21462.0}, {"date": "2022-03-16", "close": 32.49, "volume": 16642.0}, {"date": "2022-03-17", "close": 33.01, "volume": 27449.0}, {"date": "2022-03-18", "close": 34.02, "volume": 19833.0}, {"date": "2022-03-21", "close": 34.96, "volume": 42496.0}, {"date": "2022-03-22", "close": 34.93, "volume": 15449.0}, {"date": "2022-03-23", "close": 32.67, "volume": 29628.0}, {"date": "2022-03-24", "close": 31.76, "volume": 23308.0}, {"date": "2022-03-25", "close": 30.34, "volume": 18070.0}, {"date": "2022-03-28", "close": 30.7, "volume": 24380.0}, {"date": "2022-03-29", "close": 32.0, "volume": 30601.0}, {"date": "2022-03-30", "close": 32.41, "volume": 22325.0}, {"date": "2022-03-31", "close": 31.96, "volume": 9686.0}, {"date": "2022-04-01", "close": 32.23, "volume": 26380.0}, {"date": "2022-04-04", "close": 33.21, "volume": 11939.0}, {"date": "2022-04-05", "close": 32.04, "volume": 8302.0}, {"date": "2022-04-06", "close": 31.5, "volume": 24091.0}, {"date": "2022-04-07", "close": 31.08, "volume": 14235.0}, {"date": "2022-04-08", "close": 29.79, "volume": 47868.0}, {"date": "2022-04-11", "close": 28.38, "volume": 26821.0}, {"date": "2022-04-12", "close": 29.04, "volume": 16470.0}, {"date": "2022-04-13", "close": 29.89, "volume": 14635.0}, {"date": "2022-04-14", "close": 30.15, "volume": 191340.0}, {"date": "2022-04-18", "close": 29.87, "volume": 10262.0}, {"date": "2022-04-19", "close": 29.82, "volume": 135659.0}, {"date": "2022-04-20", "close": 28.76, "volume": 13689.0}, {"date": "2022-04-21", "close": 27.57, "volume": 19823.0}, {"date": "2022-04-22", "close": 27.47, "volume": 46399.0}, {"date": "2022-04-25", "close": 27.31, "volume": 35657.0}, {"date": "2022-04-26", "close": 25.9, "volume": 20593.0}, {"date": "2022-04-27", "close": 25.76, "volume": 263429.0}, {"date": "2022-04-28", "close": 27.36, "volume": 7931.0}, {"date": "2022-04-29", "close": 26.1, "volume": 11943.0}, {"date": "2022-05-02", "close": 26.79, "volume": 11329.0}, {"date": "2022-05-03", "close": 26.93, "volume": 18221.0}, {"date": "2022-05-04", "close": 27.82, "volume": 21065.0}, {"date": "2022-05-05", "close": 26.02, "volume": 18062.0}, {"date": "2022-05-06", "close": 26.49, "volume": 19175.0}, {"date": "2022-05-09", "close": 26.95, "volume": 62294.0}, {"date": "2022-05-10", "close": 27.01, "volume": 47880.0}, {"date": "2022-05-11", "close": 26.59, "volume": 45015.0}, {"date": "2022-05-12", "close": 26.56, "volume": 28939.0}, {"date": "2022-05-13", "close": 28.33, "volume": 11320.0}, {"date": "2022-05-16", "close": 26.89, "volume": 8329.0}, {"date": "2022-05-17", "close": 27.32, "volume": 6732.0}, {"date": "2022-05-18", "close": 26.61, "volume": 15882.0}, {"date": "2022-05-19", "close": 27.49, "volume": 9824.0}, {"date": "2022-05-20", "close": 27.5, "volume": 6385.0}, {"date": "2022-05-24", "close": 27.65, "volume": 19716.0}, {"date": "2022-05-25", "close": 27.59, "volume": 11046.0}, {"date": "2022-05-26", "close": 28.3, "volume": 12675.0}, {"date": "2022-05-27", "close": 29.61, "volume": 11239.0}, {"date": "2022-05-30", "close": 31.55, "volume": 12751.0}, {"date": "2022-05-31", "close": 31.0, "volume": 29577.0}, {"date": "2022-06-01", "close": 31.6, "volume": 17499.0}, {"date": "2022-06-02", "close": 33.09, "volume": 18051.0}, {"date": "2022-06-03", "close": 33.59, "volume": 18820.0}, {"date": "2022-06-06", "close": 33.63, "volume": 11430.0}, {"date": "2022-06-07", "close": 34.57, "volume": 12090.0}, {"date": "2022-06-08", "close": 32.99, "volume": 12409.0}, {"date": "2022-06-09", "close": 33.03, "volume": 13087.0}, {"date": "2022-06-10", "close": 32.65, "volume": 14854.0}, {"date": "2022-06-13", "close": 32.04, "volume": 13895.0}, {"date": "2022-06-14", "close": 32.11, "volume": 18195.0}, {"date": "2022-06-15", "close": 32.11, "volume": 11683.0}, {"date": "2022-06-16", "close": 30.1, "volume": 9339.0}, {"date": "2022-06-17", "close": 31.16, "volume": 8716.0}, {"date": "2022-06-20", "close": 32.15, "volume": 1986.0}, {"date": "2022-06-21", "close": 32.77, "volume": 7527.0}, {"date": "2022-06-22", "close": 32.93, "volume": 4113.0}, {"date": "2022-06-23", "close": 33.05, "volume": 23328.0}, {"date": "2022-06-24", "close": 36.5, "volume": 17307.0}, {"date": "2022-06-27", "close": 37.42, "volume": 11790.0}, {"date": "2022-06-28", "close": 35.51, "volume": 12271.0}, {"date": "2022-06-29", "close": 33.9, "volume": 4778.0}, {"date": "2022-06-30", "close": 33.49, "volume": 14383.0}, {"date": "2022-07-04", "close": 32.25, "volume": 20674.0}, {"date": "2022-07-05", "close": 32.98, "volume": 8766.0}, {"date": "2022-07-06", "close": 33.15, "volume": 9115.0}, {"date": "2022-07-07", "close": 33.08, "volume": 7734.0}, {"date": "2022-07-08", "close": 33.36, "volume": 4188.0}, {"date": "2022-07-11", "close": 32.28, "volume": 10592.0}, {"date": "2022-07-12", "close": 31.85, "volume": 8094.0}, {"date": "2022-07-13", "close": 31.98, "volume": 4812.0}, {"date": "2022-07-14", "close": 30.4, "volume": 9171.0}, {"date": "2022-07-15", "close": 30.8, "volume": 8374.0}, {"date": "2022-07-18", "close": 32.18, "volume": 8018.0}, {"date": "2022-07-19", "close": 33.58, "volume": 2762.0}, {"date": "2022-07-20", "close": 35.46, "volume": 30265.0}, {"date": "2022-07-21", "close": 37.09, "volume": 17569.0}, {"date": "2022-07-22", "close": 34.84, "volume": 9364.0}, {"date": "2022-07-25", "close": 34.9, "volume": 6386.0}, {"date": "2022-07-26", "close": 34.06, "volume": 5076.0}, {"date": "2022-07-27", "close": 35.91, "volume": 9533.0}, {"date": "2022-07-28", "close": 37.6, "volume": 12066.0}, {"date": "2022-07-29", "close": 39.13, "volume": 13377.0}, {"date": "2022-08-02", "close": 40.0, "volume": 7399.0}, {"date": "2022-08-03", "close": 40.2, "volume": 17641.0}, {"date": "2022-08-04", "close": 40.57, "volume": 7618.0}, {"date": "2022-08-05", "close": 40.18, "volume": 6658.0}, {"date": "2022-08-08", "close": 38.31, "volume": 9159.0}, {"date": "2022-08-09", "close": 37.6, "volume": 4740.0}, {"date": "2022-08-10", "close": 39.0, "volume": 6558.0}, {"date": "2022-08-11", "close": 37.55, "volume": 2474.0}, {"date": "2022-08-12", "close": 37.25, "volume": 8970.0}, {"date": "2022-08-15", "close": 37.83, "volume": 4765.0}, {"date": "2022-08-16", "close": 37.55, "volume": 2079.0}, {"date": "2022-08-17", "close": 36.16, "volume": 5220.0}, {"date": "2022-08-18", "close": 35.91, "volume": 6897.0}, {"date": "2022-08-19", "close": 32.32, "volume": 11491.0}, {"date": "2022-08-22", "close": 33.26, "volume": 6128.0}, {"date": "2022-08-23", "close": 33.35, "volume": 2879.0}, {"date": "2022-08-24", "close": 33.76, "volume": 5232.0}, {"date": "2022-08-25", "close": 33.92, "volume": 3926.0}, {"date": "2022-08-26", "close": 32.71, "volume": 8362.0}, {"date": "2022-08-29", "close": 32.75, "volume": 4109.0}, {"date": "2022-08-30", "close": 32.54, "volume": 3201.0}, {"date": "2022-08-31", "close": 32.47, "volume": 3561.0}, {"date": "2022-09-01", "close": 31.52, "volume": 6977.0}, {"date": "2022-09-02", "close": 31.99, "volume": 2923.0}, {"date": "2022-09-06", "close": 31.42, "volume": 4044.0}, {"date": "2022-09-07", "close": 31.65, "volume": 1824.0}, {"date": "2022-09-08", "close": 34.25, "volume": 14182.0}, {"date": "2022-09-09", "close": 34.0, "volume": 5291.0}, {"date": "2022-09-12", "close": 31.58, "volume": 3893.0}, {"date": "2022-09-13", "close": 29.2, "volume": 8361.0}, {"date": "2022-09-14", "close": 28.6, "volume": 11123.0}, {"date": "2022-09-15", "close": 28.4, "volume": 11515.0}, {"date": "2022-09-16", "close": 28.58, "volume": 11979.0}, {"date": "2022-09-19", "close": 28.36, "volume": 5176.0}, {"date": "2022-09-20", "close": 28.34, "volume": 11481.0}, {"date": "2022-09-21", "close": 28.65, "volume": 2603.0}, {"date": "2022-09-22", "close": 29.04, "volume": 2895.0}, {"date": "2022-09-23", "close": 28.51, "volume": 2418.0}, {"date": "2022-09-26", "close": 29.13, "volume": 2761.0}, {"date": "2022-09-27", "close": 29.12, "volume": 1267.0}, {"date": "2022-09-28", "close": 29.15, "volume": 2611.0}, {"date": "2022-09-29", "close": 28.86, "volume": 3127.0}, {"date": "2022-09-30", "close": 29.26, "volume": 10508.0}, {"date": "2022-10-03", "close": 28.75, "volume": 7060.0}, {"date": "2022-10-04", "close": 29.49, "volume": 5666.0}, {"date": "2022-10-05", "close": 28.92, "volume": 10252.0}, {"date": "2022-10-06", "close": 28.47, "volume": 4000.0}, {"date": "2022-10-07", "close": 27.26, "volume": 5281.0}, {"date": "2022-10-11", "close": 27.84, "volume": 2526.0}, {"date": "2022-10-12", "close": 28.41, "volume": 6912.0}, {"date": "2022-10-13", "close": 29.26, "volume": 10271.0}, {"date": "2022-10-14", "close": 29.14, "volume": 6653.0}, {"date": "2022-10-17", "close": 29.76, "volume": 6178.0}, {"date": "2022-10-18", "close": 29.98, "volume": 3279.0}, {"date": "2022-10-19", "close": 29.76, "volume": 3186.0}, {"date": "2022-10-20", "close": 29.97, "volume": 1229.0}, {"date": "2022-10-21", "close": 31.29, "volume": 4829.0}, {"date": "2022-10-24", "close": 30.7, "volume": 4017.0}, {"date": "2022-10-25", "close": 30.06, "volume": 2164.0}, {"date": "2022-10-26", "close": 29.1, "volume": 1762.0}, {"date": "2022-10-27", "close": 28.71, "volume": 1335.0}, {"date": "2022-10-28", "close": 30.4, "volume": 3401.0}, {"date": "2022-10-31", "close": 29.88, "volume": 2017.0}, {"date": "2022-11-01", "close": 29.98, "volume": 1102.0}, {"date": "2022-11-02", "close": 29.19, "volume": 1400.0}, {"date": "2022-11-03", "close": 28.86, "volume": 2201.0}, {"date": "2022-11-04", "close": 28.91, "volume": 8187.0}, {"date": "2022-11-07", "close": 28.72, "volume": 1934.0}, {"date": "2022-11-08", "close": 29.83, "volume": 2238.0}, {"date": "2022-11-09", "close": 27.85, "volume": 5736.0}, {"date": "2022-11-10", "close": 29.09, "volume": 4913.0}, {"date": "2022-11-11", "close": 29.54, "volume": 2967.0}, {"date": "2022-11-14", "close": 29.97, "volume": 3953.0}, {"date": "2022-11-15", "close": 30.01, "volume": 4319.0}, {"date": "2022-11-16", "close": 30.1, "volume": 1605.0}, {"date": "2022-11-17", "close": 30.02, "volume": 1133.0}, {"date": "2022-11-18", "close": 30.4, "volume": 1868.0}, {"date": "2022-11-21", "close": 30.1, "volume": 3660.0}, {"date": "2022-11-22", "close": 31.13, "volume": 11047.0}, {"date": "2022-11-23", "close": 31.36, "volume": 1395.0}, {"date": "2022-11-24", "close": 31.19, "volume": 1439.0}, {"date": "2022-11-25", "close": 30.3, "volume": 935.0}, {"date": "2022-11-28", "close": 28.26, "volume": 7638.0}, {"date": "2022-11-29", "close": 28.0, "volume": 9168.0}, {"date": "2022-11-30", "close": 28.92, "volume": 21383.0}, {"date": "2022-12-01", "close": 30.3, "volume": 8828.0}, {"date": "2022-12-02", "close": 29.63, "volume": 27794.0}, {"date": "2022-12-05", "close": 28.25, "volume": 10444.0}, {"date": "2022-12-06", "close": 28.25, "volume": 28928.0}, {"date": "2022-12-07", "close": 28.0, "volume": 4007.0}, {"date": "2022-12-08", "close": 27.1, "volume": 8131.0}, {"date": "2022-12-09", "close": 26.7, "volume": 12737.0}, {"date": "2022-12-12", "close": 26.82, "volume": 19620.0}, {"date": "2022-12-13", "close": 26.37, "volume": 45710.0}, {"date": "2022-12-14", "close": 27.18, "volume": 10881.0}, {"date": "2022-12-15", "close": 27.23, "volume": 10335.0}, {"date": "2022-12-16", "close": 29.15, "volume": 9100.0}, {"date": "2022-12-19", "close": 26.96, "volume": 6283.0}, {"date": "2022-12-20", "close": 26.0, "volume": 9895.0}, {"date": "2022-12-21", "close": 25.55, "volume": 82472.0}, {"date": "2022-12-22", "close": 25.54, "volume": 21494.0}, {"date": "2022-12-23", "close": 25.39, "volume": 16166.0}, {"date": "2022-12-28", "close": 25.25, "volume": 9795.0}, {"date": "2022-12-29", "close": 26.22, "volume": 7292.0}, {"date": "2022-12-30", "close": 26.53, "volume": 9437.0}, {"date": "2023-01-03", "close": 25.09, "volume": 12171.0}, {"date": "2023-01-04", "close": 25.5, "volume": 17229.0}, {"date": "2023-01-05", "close": 26.48, "volume": 11560.0}, {"date": "2023-01-06", "close": 28.15, "volume": 11672.0}, {"date": "2023-01-09", "close": 28.49, "volume": 7008.0}, {"date": "2023-01-10", "close": 28.41, "volume": 3508.0}, {"date": "2023-01-11", "close": 26.59, "volume": 8283.0}, {"date": "2023-01-12", "close": 26.98, "volume": 6221.0}, {"date": "2023-01-13", "close": 27.92, "volume": 4157.0}, {"date": "2023-01-16", "close": 27.62, "volume": 1786.0}, {"date": "2023-01-17", "close": 27.08, "volume": 1582.0}, {"date": "2023-01-18", "close": 25.9, "volume": 7355.0}, {"date": "2023-01-19", "close": 26.07, "volume": 3737.0}, {"date": "2023-01-20", "close": 27.58, "volume": 11885.0}, {"date": "2023-01-23", "close": 28.04, "volume": 9096.0}, {"date": "2023-01-24", "close": 27.44, "volume": 5010.0}, {"date": "2023-01-25", "close": 26.01, "volume": 7568.0}, {"date": "2023-01-26", "close": 27.0, "volume": 10961.0}, {"date": "2023-01-27", "close": 27.06, "volume": 23169.0}, {"date": "2023-01-30", "close": 27.6, "volume": 9804.0}, {"date": "2023-01-31", "close": 28.38, "volume": 79209.0}, {"date": "2023-02-01", "close": 28.64, "volume": 6519.0}, {"date": "2023-02-02", "close": 29.42, "volume": 61294.0}, {"date": "2023-02-03", "close": 29.43, "volume": 10994.0}, {"date": "2023-02-06", "close": 30.24, "volume": 6657.0}, {"date": "2023-02-07", "close": 31.41, "volume": 12094.0}, {"date": "2023-02-08", "close": 29.69, "volume": 8072.0}, {"date": "2023-02-09", "close": 30.4, "volume": 9193.0}, {"date": "2023-02-10", "close": 28.5, "volume": 18158.0}, {"date": "2023-02-13", "close": 28.05, "volume": 7637.0}, {"date": "2023-02-14", "close": 28.32, "volume": 15837.0}, {"date": "2023-02-15", "close": 28.03, "volume": 20382.0}, {"date": "2023-02-16", "close": 26.4, "volume": 21759.0}, {"date": "2023-02-17", "close": 26.62, "volume": 13629.0}, {"date": "2023-02-21", "close": 27.25, "volume": 14588.0}, {"date": "2023-02-22", "close": 27.47, "volume": 13723.0}, {"date": "2023-02-23", "close": 26.57, "volume": 10123.0}, {"date": "2023-02-24", "close": 25.96, "volume": 28987.0}, {"date": "2023-02-27", "close": 27.65, "volume": 20027.0}, {"date": "2023-02-28", "close": 27.0, "volume": 246458.0}, {"date": "2023-03-01", "close": 26.86, "volume": 16395.0}, {"date": "2023-03-02", "close": 28.45, "volume": 27862.0}, {"date": "2023-03-03", "close": 29.98, "volume": 19035.0}, {"date": "2023-03-06", "close": 29.32, "volume": 25633.0}, {"date": "2023-03-07", "close": 29.15, "volume": 67786.0}, {"date": "2023-03-08", "close": 29.95, "volume": 14772.0}, {"date": "2023-03-09", "close": 29.0, "volume": 9383.0}, {"date": "2023-03-10", "close": 28.5, "volume": 15845.0}, {"date": "2023-03-13", "close": 27.98, "volume": 9380.0}, {"date": "2023-03-14", "close": 28.5, "volume": 66967.0}, {"date": "2023-03-15", "close": 27.39, "volume": 11197.0}, {"date": "2023-03-16", "close": 27.91, "volume": 25246.0}, {"date": "2023-03-17", "close": 27.08, "volume": 24511.0}, {"date": "2023-03-20", "close": 27.13, "volume": 8808.0}, {"date": "2023-03-21", "close": 27.46, "volume": 18835.0}, {"date": "2023-03-22", "close": 27.25, "volume": 8098.0}, {"date": "2023-03-23", "close": 26.69, "volume": 7939.0}, {"date": "2023-03-24", "close": 28.04, "volume": 46439.0}, {"date": "2023-03-27", "close": 27.99, "volume": 3815.0}, {"date": "2023-03-28", "close": 27.36, "volume": 21759.0}, {"date": "2023-03-29", "close": 27.71, "volume": 6158.0}, {"date": "2023-03-30", "close": 27.24, "volume": 3438.0}, {"date": "2023-03-31", "close": 27.36, "volume": 8986.0}, {"date": "2023-04-03", "close": 27.2, "volume": 17477.0}, {"date": "2023-04-04", "close": 26.9, "volume": 20181.0}, {"date": "2023-04-05", "close": 26.25, "volume": 9806.0}, {"date": "2023-04-06", "close": 25.6, "volume": 18688.0}, {"date": "2023-04-10", "close": 25.69, "volume": 3391.0}, {"date": "2023-04-11", "close": 25.16, "volume": 8734.0}, {"date": "2023-04-12", "close": 25.93, "volume": 6078.0}, {"date": "2023-04-13", "close": 26.2, "volume": 7866.0}, {"date": "2023-04-14", "close": 26.26, "volume": 3462.0}, {"date": "2023-04-17", "close": 26.48, "volume": 22602.0}, {"date": "2023-04-18", "close": 26.19, "volume": 27177.0}, {"date": "2023-04-19", "close": 26.75, "volume": 25207.0}, {"date": "2023-04-20", "close": 26.29, "volume": 3731.0}, {"date": "2023-04-21", "close": 26.0, "volume": 1665.0}, {"date": "2023-04-24", "close": 26.45, "volume": 24494.0}, {"date": "2023-04-25", "close": 26.0, "volume": 8450.0}, {"date": "2023-04-26", "close": 26.0, "volume": 20564.0}, {"date": "2023-04-27", "close": 25.54, "volume": 7393.0}, {"date": "2023-04-28", "close": 25.58, "volume": 2190.0}, {"date": "2023-05-01", "close": 26.7, "volume": 4989.0}, {"date": "2023-05-02", "close": 26.0, "volume": 6709.0}, {"date": "2023-05-03", "close": 26.0, "volume": 10249.0}, {"date": "2023-05-04", "close": 25.97, "volume": 33993.0}, {"date": "2023-05-05", "close": 26.09, "volume": 8096.0}, {"date": "2023-05-08", "close": 26.45, "volume": 11278.0}, {"date": "2023-05-09", "close": 26.15, "volume": 12066.0}, {"date": "2023-05-10", "close": 25.98, "volume": 21030.0}, {"date": "2023-05-11", "close": 26.17, "volume": 8714.0}, {"date": "2023-05-12", "close": 26.2, "volume": 9134.0}, {"date": "2023-05-15", "close": 25.9, "volume": 3436.0}, {"date": "2023-05-16", "close": 26.0, "volume": 12258.0}, {"date": "2023-05-17", "close": 25.49, "volume": 2638.0}, {"date": "2023-05-18", "close": 25.5, "volume": 17944.0}, {"date": "2023-05-19", "close": 25.99, "volume": 21815.0}, {"date": "2023-05-23", "close": 25.76, "volume": 22564.0}, {"date": "2023-05-24", "close": 25.71, "volume": 1904.0}, {"date": "2023-05-25", "close": 25.99, "volume": 3003.0}, {"date": "2023-05-26", "close": 25.93, "volume": 26778.0}, {"date": "2023-05-29", "close": 26.12, "volume": 3613.0}, {"date": "2023-05-30", "close": 25.25, "volume": 7481.0}, {"date": "2023-05-31", "close": 25.03, "volume": 10631.0}, {"date": "2023-06-01", "close": 25.67, "volume": 5554.0}, {"date": "2023-06-02", "close": 25.52, "volume": 11885.0}, {"date": "2023-06-05", "close": 25.33, "volume": 38795.0}, {"date": "2023-06-06", "close": 25.07, "volume": 11891.0}, {"date": "2023-06-07", "close": 24.94, "volume": 6631.0}, {"date": "2023-06-08", "close": 24.89, "volume": 3654.0}, {"date": "2023-06-09", "close": 25.29, "volume": 10747.0}, {"date": "2023-06-12", "close": 24.64, "volume": 4615.0}, {"date": "2023-06-13", "close": 24.93, "volume": 4619.0}, {"date": "2023-06-14", "close": 24.92, "volume": 114379.0}, {"date": "2023-06-15", "close": 26.12, "volume": 92916.0}, {"date": "2023-06-16", "close": 25.89, "volume": 6244.0}, {"date": "2023-06-19", "close": 26.61, "volume": 266.0}, {"date": "2023-06-20", "close": 25.0, "volume": 7992.0}, {"date": "2023-06-21", "close": 24.99, "volume": 79961.0}, {"date": "2023-06-22", "close": 25.68, "volume": 2604.0}, {"date": "2023-06-23", "close": 26.0, "volume": 5789.0}, {"date": "2023-06-26", "close": 25.39, "volume": 2908.0}, {"date": "2023-06-27", "close": 25.6, "volume": 6290.0}, {"date": "2023-06-28", "close": 25.26, "volume": 5120.0}, {"date": "2023-06-29", "close": 25.47, "volume": 21552.0}, {"date": "2023-06-30", "close": 27.86, "volume": 21076.0}, {"date": "2023-07-04", "close": 28.13, "volume": 8131.0}, {"date": "2023-07-05", "close": 31.0, "volume": 21227.0}, {"date": "2023-07-06", "close": 30.21, "volume": 7148.0}, {"date": "2023-07-07", "close": 29.91, "volume": 7539.0}, {"date": "2023-07-10", "close": 30.06, "volume": 3979.0}, {"date": "2023-07-11", "close": 30.08, "volume": 76423.0}, {"date": "2023-07-12", "close": 29.55, "volume": 7243.0}, {"date": "2023-07-13", "close": 28.43, "volume": 12969.0}, {"date": "2023-07-14", "close": 28.19, "volume": 6357.0}, {"date": "2023-07-17", "close": 28.08, "volume": 10305.0}, {"date": "2023-07-18", "close": 27.85, "volume": 3791.0}, {"date": "2023-07-19", "close": 27.44, "volume": 6715.0}, {"date": "2023-07-20", "close": 26.51, "volume": 11288.0}, {"date": "2023-07-21", "close": 26.83, "volume": 11318.0}, {"date": "2023-07-24", "close": 26.52, "volume": 7049.0}, {"date": "2023-07-25", "close": 27.24, "volume": 32543.0}, {"date": "2023-07-26", "close": 26.9, "volume": 1980.0}, {"date": "2023-07-27", "close": 27.05, "volume": 5741.0}, {"date": "2023-07-28", "close": 26.77, "volume": 10817.0}, {"date": "2023-07-31", "close": 27.23, "volume": 9747.0}, {"date": "2023-08-01", "close": 28.0, "volume": 1980.0}, {"date": "2023-08-02", "close": 27.56, "volume": 5134.0}, {"date": "2023-08-03", "close": 27.35, "volume": 2680.0}, {"date": "2023-08-04", "close": 26.56, "volume": 2174.0}, {"date": "2023-08-08", "close": 27.4, "volume": 7047.0}, {"date": "2023-08-09", "close": 26.79, "volume": 6217.0}, {"date": "2023-08-10", "close": 26.57, "volume": 4965.0}, {"date": "2023-08-11", "close": 26.47, "volume": 941.0}, {"date": "2023-08-14", "close": 26.55, "volume": 7900.0}, {"date": "2023-08-15", "close": 26.22, "volume": 5198.0}, {"date": "2023-08-16", "close": 26.0, "volume": 10875.0}, {"date": "2023-08-17", "close": 25.5, "volume": 12578.0}, {"date": "2023-08-18", "close": 25.53, "volume": 3121.0}, {"date": "2023-08-21", "close": 25.19, "volume": 20259.0}, {"date": "2023-08-22", "close": 25.26, "volume": 5796.0}, {"date": "2023-08-23", "close": 25.26, "volume": 3141.0}, {"date": "2023-08-24", "close": 25.88, "volume": 9188.0}, {"date": "2023-08-25", "close": 25.86, "volume": 3781.0}, {"date": "2023-08-28", "close": 25.89, "volume": 3058.0}, {"date": "2023-08-29", "close": 26.97, "volume": 2366.0}, {"date": "2023-08-30", "close": 28.39, "volume": 8516.0}, {"date": "2023-08-31", "close": 28.91, "volume": 6411.0}, {"date": "2023-09-01", "close": 29.0, "volume": 938.0}, {"date": "2023-09-05", "close": 29.14, "volume": 9731.0}, {"date": "2023-09-06", "close": 29.0, "volume": 4948.0}, {"date": "2023-09-07", "close": 28.25, "volume": 3219.0}, {"date": "2023-09-08", "close": 28.43, "volume": 7013.0}, {"date": "2023-09-11", "close": 28.64, "volume": 10833.0}, {"date": "2023-09-12", "close": 30.15, "volume": 9920.0}, {"date": "2023-09-13", "close": 28.35, "volume": 11913.0}, {"date": "2023-09-14", "close": 28.86, "volume": 12713.0}, {"date": "2023-09-15", "close": 28.08, "volume": 25836.0}, {"date": "2023-09-18", "close": 27.22, "volume": 3299.0}, {"date": "2023-09-19", "close": 26.48, "volume": 8050.0}, {"date": "2023-09-20", "close": 26.83, "volume": 1575.0}, {"date": "2023-09-21", "close": 26.09, "volume": 6826.0}, {"date": "2023-09-22", "close": 25.49, "volume": 5468.0}, {"date": "2023-09-25", "close": 25.51, "volume": 19680.0}, {"date": "2023-09-26", "close": 25.14, "volume": 12581.0}, {"date": "2023-09-27", "close": 24.48, "volume": 22134.0}, {"date": "2023-09-28", "close": 25.32, "volume": 3146.0}, {"date": "2023-09-29", "close": 28.0, "volume": 7382.0}, {"date": "2023-10-02", "close": 27.27, "volume": 4807.0}, {"date": "2023-10-03", "close": 26.15, "volume": 11197.0}, {"date": "2023-10-04", "close": 27.18, "volume": 4629.0}, {"date": "2023-10-05", "close": 27.52, "volume": 4700.0}, {"date": "2023-10-06", "close": 27.95, "volume": 1431.0}, {"date": "2023-10-10", "close": 27.6, "volume": 1536.0}, {"date": "2023-10-11", "close": 26.58, "volume": 1808.0}, {"date": "2023-10-12", "close": 25.88, "volume": 3669.0}, {"date": "2023-10-13", "close": 25.98, "volume": 4852.0}, {"date": "2023-10-16", "close": 26.79, "volume": 3244.0}, {"date": "2023-10-17", "close": 27.81, "volume": 4369.0}, {"date": "2023-10-18", "close": 27.92, "volume": 3320.0}, {"date": "2023-10-19", "close": 27.47, "volume": 2217.0}, {"date": "2023-10-20", "close": 27.53, "volume": 6902.0}, {"date": "2023-10-23", "close": 27.56, "volume": 1772.0}, {"date": "2023-10-24", "close": 28.19, "volume": 1999.0}, {"date": "2023-10-25", "close": 28.4, "volume": 3190.0}, {"date": "2023-10-26", "close": 28.49, "volume": 4067.0}, {"date": "2023-10-27", "close": 28.5, "volume": 6563.0}, {"date": "2023-10-30", "close": 27.09, "volume": 2021.0}, {"date": "2023-10-31", "close": 26.5, "volume": 4585.0}, {"date": "2023-11-01", "close": 25.5, "volume": 18962.0}, {"date": "2023-11-02", "close": 25.95, "volume": 3815.0}, {"date": "2023-11-03", "close": 26.55, "volume": 2574.0}, {"date": "2023-11-06", "close": 26.11, "volume": 1099.0}, {"date": "2023-11-07", "close": 25.76, "volume": 1586.0}, {"date": "2023-11-08", "close": 28.27, "volume": 3459.0}, {"date": "2023-11-09", "close": 27.72, "volume": 2540.0}, {"date": "2023-11-10", "close": 29.17, "volume": 5518.0}, {"date": "2023-11-13", "close": 29.33, "volume": 4105.0}, {"date": "2023-11-14", "close": 30.32, "volume": 5268.0}, {"date": "2023-11-15", "close": 30.89, "volume": 11159.0}, {"date": "2023-11-16", "close": 30.3, "volume": 1292.0}, {"date": "2023-11-17", "close": 30.05, "volume": 3938.0}, {"date": "2023-11-20", "close": 30.07, "volume": 4000.0}, {"date": "2023-11-21", "close": 30.05, "volume": 360.0}, {"date": "2023-11-22", "close": 31.22, "volume": 2712.0}, {"date": "2023-11-23", "close": 30.88, "volume": 1976.0}, {"date": "2023-11-24", "close": 30.84, "volume": 1012.0}, {"date": "2023-11-27", "close": 31.98, "volume": 8032.0}, {"date": "2023-11-28", "close": 33.78, "volume": 11776.0}, {"date": "2023-11-29", "close": 33.66, "volume": 8400.0}, {"date": "2023-11-30", "close": 33.92, "volume": 20610.0}, {"date": "2023-12-01", "close": 33.75, "volume": 9065.0}, {"date": "2023-12-04", "close": 33.66, "volume": 12449.0}, {"date": "2023-12-05", "close": 31.98, "volume": 23516.0}, {"date": "2023-12-06", "close": 32.54, "volume": 12102.0}, {"date": "2023-12-07", "close": 32.09, "volume": 12043.0}, {"date": "2023-12-08", "close": 31.4, "volume": 3590.0}, {"date": "2023-12-11", "close": 30.63, "volume": 2459.0}, {"date": "2023-12-12", "close": 30.68, "volume": 5585.0}, {"date": "2023-12-13", "close": 30.58, "volume": 57649.0}, {"date": "2023-12-14", "close": 30.99, "volume": 2295.0}, {"date": "2023-12-15", "close": 30.9, "volume": 5985.0}, {"date": "2023-12-18", "close": 30.56, "volume": 12211.0}, {"date": "2023-12-19", "close": 30.5, "volume": 10005.0}, {"date": "2023-12-20", "close": 30.6, "volume": 8234.0}, {"date": "2023-12-21", "close": 30.0, "volume": 5423.0}, {"date": "2023-12-22", "close": 30.35, "volume": 10556.0}, {"date": "2023-12-27", "close": 30.51, "volume": 3083.0}, {"date": "2023-12-28", "close": 31.76, "volume": 2377.0}, {"date": "2023-12-29", "close": 32.81, "volume": 4126.0}, {"date": "2024-01-02", "close": 31.36, "volume": 2029.0}, {"date": "2024-01-03", "close": 30.15, "volume": 7186.0}, {"date": "2024-01-04", "close": 30.9, "volume": 5552.0}, {"date": "2024-01-05", "close": 31.29, "volume": 6012.0}, {"date": "2024-01-08", "close": 31.04, "volume": 1172.0}, {"date": "2024-01-09", "close": 30.96, "volume": 22120.0}, {"date": "2024-01-10", "close": 30.05, "volume": 7623.0}, {"date": "2024-01-11", "close": 29.63, "volume": 56286.0}, {"date": "2024-01-12", "close": 30.5, "volume": 8516.0}, {"date": "2024-01-15", "close": 31.0, "volume": 12536.0}, {"date": "2024-01-16", "close": 30.42, "volume": 7421.0}, {"date": "2024-01-17", "close": 31.29, "volume": 1424.0}, {"date": "2024-01-18", "close": 30.79, "volume": 6231.0}, {"date": "2024-01-19", "close": 31.63, "volume": 2951.0}, {"date": "2024-01-22", "close": 31.69, "volume": 5314.0}, {"date": "2024-01-23", "close": 33.05, "volume": 18551.0}, {"date": "2024-01-24", "close": 34.1, "volume": 20952.0}, {"date": "2024-01-25", "close": 34.78, "volume": 8632.0}, {"date": "2024-01-26", "close": 35.74, "volume": 15042.0}, {"date": "2024-01-29", "close": 35.9, "volume": 9176.0}, {"date": "2024-01-30", "close": 36.06, "volume": 6447.0}, {"date": "2024-01-31", "close": 35.02, "volume": 6865.0}, {"date": "2024-02-01", "close": 34.07, "volume": 5879.0}, {"date": "2024-02-02", "close": 35.66, "volume": 6373.0}, {"date": "2024-02-05", "close": 35.2, "volume": 2926.0}, {"date": "2024-02-06", "close": 34.96, "volume": 2873.0}, {"date": "2024-02-07", "close": 33.92, "volume": 1694.0}, {"date": "2024-02-08", "close": 34.5, "volume": 2601.0}, {"date": "2024-02-09", "close": 34.28, "volume": 1739.0}, {"date": "2024-02-12", "close": 34.61, "volume": 5260.0}, {"date": "2024-02-13", "close": 34.81, "volume": 3781.0}, {"date": "2024-02-14", "close": 35.36, "volume": 25517.0}, {"date": "2024-02-15", "close": 35.19, "volume": 3552.0}, {"date": "2024-02-16", "close": 35.35, "volume": 350.0}, {"date": "2024-02-20", "close": 34.36, "volume": 2408.0}, {"date": "2024-02-21", "close": 35.6, "volume": 5705.0}, {"date": "2024-02-22", "close": 34.55, "volume": 4156.0}, {"date": "2024-02-23", "close": 34.65, "volume": 1775.0}, {"date": "2024-02-26", "close": 35.64, "volume": 2200.0}, {"date": "2024-02-27", "close": 35.86, "volume": 2794.0}, {"date": "2024-02-28", "close": 35.54, "volume": 4306.0}, {"date": "2024-02-29", "close": 35.69, "volume": 5053.0}, {"date": "2024-03-01", "close": 38.87, "volume": 25761.0}, {"date": "2024-03-04", "close": 38.44, "volume": 20025.0}, {"date": "2024-03-05", "close": 37.88, "volume": 6306.0}, {"date": "2024-03-06", "close": 37.71, "volume": 5105.0}, {"date": "2024-03-07", "close": 38.93, "volume": 89097.0}, {"date": "2024-03-08", "close": 37.83, "volume": 4317.0}, {"date": "2024-03-11", "close": 37.0, "volume": 1459.0}, {"date": "2024-03-12", "close": 36.8, "volume": 6777.0}, {"date": "2024-03-13", "close": 36.64, "volume": 3380.0}, {"date": "2024-03-14", "close": 36.72, "volume": 4928.0}, {"date": "2024-03-15", "close": 37.38, "volume": 5023.0}, {"date": "2024-03-18", "close": 38.79, "volume": 9457.0}, {"date": "2024-03-19", "close": 38.11, "volume": 9148.0}, {"date": "2024-03-20", "close": 39.85, "volume": 8041.0}, {"date": "2024-03-21", "close": 39.81, "volume": 5768.0}, {"date": "2024-03-22", "close": 40.38, "volume": 9550.0}, {"date": "2024-03-25", "close": 39.68, "volume": 12908.0}, {"date": "2024-03-26", "close": 37.14, "volume": 210163.0}, {"date": "2024-03-27", "close": 38.0, "volume": 11801.0}, {"date": "2024-03-28", "close": 38.58, "volume": 8252.0}, {"date": "2024-04-01", "close": 38.66, "volume": 9573.0}, {"date": "2024-04-02", "close": 38.54, "volume": 2866.0}, {"date": "2024-04-03", "close": 39.09, "volume": 8017.0}, {"date": "2024-04-04", "close": 39.25, "volume": 5384.0}, {"date": "2024-04-05", "close": 39.18, "volume": 5306.0}, {"date": "2024-04-08", "close": 39.0, "volume": 12664.0}, {"date": "2024-04-09", "close": 39.43, "volume": 11263.0}, {"date": "2024-04-10", "close": 39.33, "volume": 9061.0}, {"date": "2024-04-11", "close": 38.06, "volume": 3483.0}, {"date": "2024-04-12", "close": 37.54, "volume": 13903.0}, {"date": "2024-04-15", "close": 37.75, "volume": 5021.0}, {"date": "2024-04-16", "close": 38.0, "volume": 3556.0}, {"date": "2024-04-17", "close": 38.0, "volume": 6119.0}, {"date": "2024-04-18", "close": 38.4, "volume": 3362.0}, {"date": "2024-04-19", "close": 37.23, "volume": 7898.0}, {"date": "2024-04-22", "close": 37.45, "volume": 5171.0}, {"date": "2024-04-23", "close": 38.47, "volume": 3509.0}, {"date": "2024-04-24", "close": 37.46, "volume": 4986.0}, {"date": "2024-04-25", "close": 37.51, "volume": 2833.0}, {"date": "2024-04-26", "close": 38.56, "volume": 2981.0}, {"date": "2024-04-29", "close": 40.0, "volume": 8967.0}, {"date": "2024-04-30", "close": 38.74, "volume": 2976.0}, {"date": "2024-05-01", "close": 37.9, "volume": 5107.0}, {"date": "2024-05-02", "close": 36.83, "volume": 1406.0}, {"date": "2024-05-03", "close": 36.0, "volume": 14649.0}, {"date": "2024-05-06", "close": 36.92, "volume": 5213.0}, {"date": "2024-05-07", "close": 37.0, "volume": 7180.0}, {"date": "2024-05-08", "close": 36.72, "volume": 4721.0}, {"date": "2024-05-09", "close": 37.13, "volume": 3642.0}, {"date": "2024-05-10", "close": 37.1, "volume": 4117.0}, {"date": "2024-05-13", "close": 36.68, "volume": 8654.0}, {"date": "2024-05-14", "close": 36.13, "volume": 2601.0}, {"date": "2024-05-15", "close": 35.76, "volume": 5720.0}, {"date": "2024-05-16", "close": 34.44, "volume": 2996.0}, {"date": "2024-05-17", "close": 34.57, "volume": 438.0}, {"date": "2024-05-21", "close": 34.22, "volume": 3477.0}, {"date": "2024-05-22", "close": 34.1, "volume": 8569.0}, {"date": "2024-05-23", "close": 33.49, "volume": 7524.0}, {"date": "2024-05-24", "close": 33.32, "volume": 2369.0}, {"date": "2024-05-27", "close": 33.15, "volume": 7033.0}, {"date": "2024-05-28", "close": 33.91, "volume": 12708.0}, {"date": "2024-05-29", "close": 34.71, "volume": 2618.0}, {"date": "2024-05-30", "close": 34.95, "volume": 14082.0}, {"date": "2024-05-31", "close": 35.4, "volume": 12170.0}, {"date": "2024-06-03", "close": 34.87, "volume": 7204.0}, {"date": "2024-06-04", "close": 34.25, "volume": 3919.0}, {"date": "2024-06-05", "close": 34.26, "volume": 2116.0}, {"date": "2024-06-06", "close": 33.42, "volume": 7500.0}, {"date": "2024-06-07", "close": 33.31, "volume": 10088.0}, {"date": "2024-06-10", "close": 32.59, "volume": 3264.0}, {"date": "2024-06-11", "close": 33.89, "volume": 5630.0}, {"date": "2024-06-12", "close": 36.76, "volume": 11634.0}, {"date": "2024-06-13", "close": 36.89, "volume": 6318.0}, {"date": "2024-06-14", "close": 36.01, "volume": 3575.0}, {"date": "2024-06-17", "close": 35.57, "volume": 8967.0}, {"date": "2024-06-18", "close": 34.33, "volume": 10330.0}, {"date": "2024-06-19", "close": 34.48, "volume": 6519.0}, {"date": "2024-06-20", "close": 33.27, "volume": 7306.0}, {"date": "2024-06-21", "close": 33.9, "volume": 9756.0}, {"date": "2024-06-24", "close": 33.82, "volume": 14893.0}, {"date": "2024-06-25", "close": 32.73, "volume": 12074.0}, {"date": "2024-06-26", "close": 32.8, "volume": 17742.0}, {"date": "2024-06-27", "close": 35.63, "volume": 8574.0}, {"date": "2024-06-28", "close": 34.99, "volume": 16212.0}, {"date": "2024-07-02", "close": 35.15, "volume": 9692.0}, {"date": "2024-07-03", "close": 34.99, "volume": 5249.0}, {"date": "2024-07-04", "close": 34.59, "volume": 2830.0}, {"date": "2024-07-05", "close": 35.5, "volume": 11028.0}, {"date": "2024-07-08", "close": 36.13, "volume": 8807.0}, {"date": "2024-07-09", "close": 36.41, "volume": 8269.0}, {"date": "2024-07-10", "close": 36.25, "volume": 4257.0}, {"date": "2024-07-11", "close": 37.27, "volume": 3441.0}, {"date": "2024-07-12", "close": 37.61, "volume": 6853.0}, {"date": "2024-07-15", "close": 38.05, "volume": 7829.0}, {"date": "2024-07-16", "close": 39.4, "volume": 3601.0}, {"date": "2024-07-17", "close": 38.5, "volume": 4591.0}, {"date": "2024-07-18", "close": 39.47, "volume": 5908.0}, {"date": "2024-07-19", "close": 38.45, "volume": 4607.0}, {"date": "2024-07-22", "close": 39.93, "volume": 4032.0}, {"date": "2024-07-23", "close": 40.0, "volume": 2542.0}, {"date": "2024-07-24", "close": 39.62, "volume": 7477.0}, {"date": "2024-07-25", "close": 40.06, "volume": 2689.0}, {"date": "2024-07-26", "close": 40.21, "volume": 20082.0}, {"date": "2024-07-29", "close": 40.0, "volume": 6560.0}, {"date": "2024-07-30", "close": 39.64, "volume": 13293.0}, {"date": "2024-07-31", "close": 40.02, "volume": 5150.0}, {"date": "2024-08-01", "close": 40.25, "volume": 6465.0}, {"date": "2024-08-02", "close": 40.0, "volume": 7073.0}, {"date": "2024-08-06", "close": 39.27, "volume": 5642.0}, {"date": "2024-08-07", "close": 40.02, "volume": 3405.0}, {"date": "2024-08-08", "close": 42.58, "volume": 10286.0}, {"date": "2024-08-09", "close": 42.5, "volume": 5380.0}, {"date": "2024-08-12", "close": 42.27, "volume": 4474.0}, {"date": "2024-08-13", "close": 42.54, "volume": 2588.0}, {"date": "2024-08-14", "close": 42.03, "volume": 1100.0}, {"date": "2024-08-15", "close": 42.55, "volume": 1874.0}, {"date": "2024-08-16", "close": 42.51, "volume": 616.0}, {"date": "2024-08-19", "close": 43.99, "volume": 7463.0}, {"date": "2024-08-20", "close": 42.85, "volume": 3359.0}, {"date": "2024-08-21", "close": 43.21, "volume": 5123.0}, {"date": "2024-08-22", "close": 43.55, "volume": 1114.0}, {"date": "2024-08-23", "close": 44.5, "volume": 7008.0}, {"date": "2024-08-26", "close": 42.79, "volume": 4223.0}, {"date": "2024-08-27", "close": 42.26, "volume": 26733.0}, {"date": "2024-08-28", "close": 42.93, "volume": 4306.0}, {"date": "2024-08-29", "close": 42.94, "volume": 5048.0}, {"date": "2024-08-30", "close": 43.65, "volume": 1594.0}, {"date": "2024-09-03", "close": 42.42, "volume": 3741.0}, {"date": "2024-09-04", "close": 41.54, "volume": 5162.0}, {"date": "2024-09-05", "close": 40.5, "volume": 694.0}, {"date": "2024-09-06", "close": 40.85, "volume": 14997.0}, {"date": "2024-09-09", "close": 40.56, "volume": 17409.0}, {"date": "2024-09-10", "close": 39.55, "volume": 3346.0}, {"date": "2024-09-11", "close": 39.29, "volume": 7772.0}, {"date": "2024-09-12", "close": 41.32, "volume": 134784.0}, {"date": "2024-09-13", "close": 40.95, "volume": 7509.0}, {"date": "2024-09-16", "close": 39.8, "volume": 8002.0}, {"date": "2024-09-17", "close": 39.85, "volume": 2512.0}, {"date": "2024-09-18", "close": 40.38, "volume": 13748.0}, {"date": "2024-09-19", "close": 42.33, "volume": 9448.0}, {"date": "2024-09-20", "close": 41.53, "volume": 29032.0}, {"date": "2024-09-23", "close": 41.86, "volume": 3611.0}, {"date": "2024-09-24", "close": 41.43, "volume": 2833.0}, {"date": "2024-09-25", "close": 41.16, "volume": 1926.0}, {"date": "2024-09-26", "close": 40.49, "volume": 2572.0}, {"date": "2024-09-27", "close": 39.9, "volume": 11834.0}, {"date": "2024-09-30", "close": 40.2, "volume": 2747.0}, {"date": "2024-10-01", "close": 40.78, "volume": 15606.0}, {"date": "2024-10-02", "close": 40.15, "volume": 3807.0}, {"date": "2024-10-03", "close": 40.25, "volume": 2713.0}, {"date": "2024-10-04", "close": 41.08, "volume": 2888.0}, {"date": "2024-10-07", "close": 41.06, "volume": 2432.0}, {"date": "2024-10-08", "close": 40.97, "volume": 4290.0}, {"date": "2024-10-09", "close": 41.45, "volume": 3939.0}, {"date": "2024-10-10", "close": 41.69, "volume": 6821.0}, {"date": "2024-10-11", "close": 41.57, "volume": 9922.0}, {"date": "2024-10-15", "close": 41.91, "volume": 5702.0}, {"date": "2024-10-16", "close": 42.33, "volume": 6270.0}, {"date": "2024-10-17", "close": 41.75, "volume": 4808.0}, {"date": "2024-10-18", "close": 40.51, "volume": 12869.0}, {"date": "2024-10-21", "close": 40.0, "volume": 2734.0}, {"date": "2024-10-22", "close": 39.92, "volume": 8142.0}, {"date": "2024-10-23", "close": 39.7, "volume": 7198.0}, {"date": "2024-10-24", "close": 40.16, "volume": 2125.0}, {"date": "2024-10-25", "close": 40.45, "volume": 2740.0}, {"date": "2024-10-28", "close": 40.0, "volume": 4013.0}, {"date": "2024-10-29", "close": 39.7, "volume": 4420.0}, {"date": "2024-10-30", "close": 39.71, "volume": 14431.0}, {"date": "2024-10-31", "close": 40.1, "volume": 1315.0}, {"date": "2024-11-01", "close": 39.8, "volume": 1677.0}, {"date": "2024-11-04", "close": 40.98, "volume": 1586.0}, {"date": "2024-11-05", "close": 42.15, "volume": 2664.0}, {"date": "2024-11-06", "close": 41.84, "volume": 4051.0}, {"date": "2024-11-07", "close": 42.0, "volume": 5001.0}, {"date": "2024-11-08", "close": 42.0, "volume": 500.0}, {"date": "2024-11-11", "close": 42.0, "volume": 22924.0}, {"date": "2024-11-12", "close": 42.57, "volume": 2912.0}, {"date": "2024-11-13", "close": 44.9, "volume": 21155.0}, {"date": "2024-11-14", "close": 43.7, "volume": 10273.0}, {"date": "2024-11-15", "close": 43.8, "volume": 5737.0}, {"date": "2024-11-18", "close": 43.49, "volume": 2618.0}, {"date": "2024-11-19", "close": 44.1, "volume": 2345.0}, {"date": "2024-11-20", "close": 44.62, "volume": 8225.0}, {"date": "2024-11-21", "close": 44.28, "volume": 6191.0}, {"date": "2024-11-22", "close": 44.38, "volume": 5045.0}, {"date": "2024-11-25", "close": 44.38, "volume": 4153.0}, {"date": "2024-11-26", "close": 44.55, "volume": 4797.0}, {"date": "2024-11-27", "close": 44.5, "volume": 12135.0}, {"date": "2024-11-28", "close": 44.59, "volume": 2040.0}, {"date": "2024-11-29", "close": 44.77, "volume": 1695.0}, {"date": "2024-12-02", "close": 44.18, "volume": 5707.0}, {"date": "2024-12-03", "close": 44.5, "volume": 43807.0}, {"date": "2024-12-04", "close": 44.53, "volume": 5353.0}, {"date": "2024-12-05", "close": 43.64, "volume": 9076.0}, {"date": "2024-12-06", "close": 43.1, "volume": 8600.0}, {"date": "2024-12-09", "close": 44.33, "volume": 9738.0}, {"date": "2024-12-10", "close": 45.18, "volume": 12747.0}, {"date": "2024-12-11", "close": 44.9, "volume": 3034.0}, {"date": "2024-12-12", "close": 44.94, "volume": 5458.0}, {"date": "2024-12-13", "close": 46.99, "volume": 12677.0}, {"date": "2024-12-16", "close": 46.25, "volume": 5686.0}, {"date": "2024-12-17", "close": 46.55, "volume": 14412.0}, {"date": "2024-12-18", "close": 45.49, "volume": 16772.0}, {"date": "2024-12-19", "close": 45.0, "volume": 12683.0}, {"date": "2024-12-20", "close": 45.95, "volume": 14807.0}, {"date": "2024-12-23", "close": 45.72, "volume": 1981.0}, {"date": "2024-12-24", "close": 45.81, "volume": 1305.0}, {"date": "2024-12-27", "close": 45.97, "volume": 1014.0}, {"date": "2024-12-30", "close": 45.05, "volume": 3531.0}, {"date": "2024-12-31", "close": 45.85, "volume": 2701.0}, {"date": "2025-01-02", "close": 45.56, "volume": 2790.0}, {"date": "2025-01-03", "close": 44.5, "volume": 15387.0}, {"date": "2025-01-06", "close": 44.3, "volume": 6284.0}, {"date": "2025-01-07", "close": 43.2, "volume": 28433.0}, {"date": "2025-01-08", "close": 43.8, "volume": 11423.0}, {"date": "2025-01-09", "close": 43.5, "volume": 7948.0}, {"date": "2025-01-10", "close": 43.8, "volume": 15201.0}, {"date": "2025-01-13", "close": 43.7, "volume": 9589.0}, {"date": "2025-01-14", "close": 43.52, "volume": 7827.0}, {"date": "2025-01-15", "close": 44.79, "volume": 9166.0}, {"date": "2025-01-16", "close": 45.74, "volume": 8358.0}, {"date": "2025-01-17", "close": 45.5, "volume": 1796.0}, {"date": "2025-01-20", "close": 45.8, "volume": 2971.0}, {"date": "2025-01-21", "close": 46.3, "volume": 4333.0}, {"date": "2025-01-22", "close": 45.94, "volume": 3678.0}, {"date": "2025-01-23", "close": 46.12, "volume": 3741.0}, {"date": "2025-01-24", "close": 45.47, "volume": 2060.0}, {"date": "2025-01-27", "close": 45.99, "volume": 7145.0}, {"date": "2025-01-28", "close": 46.07, "volume": 6545.0}, {"date": "2025-01-29", "close": 45.0, "volume": 7524.0}, {"date": "2025-01-30", "close": 45.44, "volume": 5567.0}, {"date": "2025-01-31", "close": 44.57, "volume": 7845.0}, {"date": "2025-02-03", "close": 44.5, "volume": 7916.0}, {"date": "2025-02-04", "close": 45.17, "volume": 866.0}, {"date": "2025-02-05", "close": 46.0, "volume": 2200.0}, {"date": "2025-02-06", "close": 45.5, "volume": 2338.0}, {"date": "2025-02-07", "close": 44.5, "volume": 4852.0}, {"date": "2025-02-10", "close": 45.03, "volume": 4539.0}, {"date": "2025-02-11", "close": 46.05, "volume": 8655.0}, {"date": "2025-02-12", "close": 45.5, "volume": 1432.0}, {"date": "2025-02-13", "close": 46.1, "volume": 10924.0}, {"date": "2025-02-14", "close": 46.57, "volume": 156946.0}, {"date": "2025-02-18", "close": 47.31, "volume": 48765.0}, {"date": "2025-02-19", "close": 46.64, "volume": 3655.0}, {"date": "2025-02-20", "close": 46.96, "volume": 3604.0}, {"date": "2025-02-21", "close": 45.01, "volume": 2372.0}, {"date": "2025-02-24", "close": 44.28, "volume": 2047.0}, {"date": "2025-02-25", "close": 44.86, "volume": 3708.0}, {"date": "2025-02-26", "close": 45.22, "volume": 3616.0}, {"date": "2025-02-27", "close": 44.43, "volume": 1365.0}, {"date": "2025-02-28", "close": 45.47, "volume": 19310.0}, {"date": "2025-03-03", "close": 45.0, "volume": 5915.0}, {"date": "2025-03-04", "close": 45.0, "volume": 7715.0}, {"date": "2025-03-05", "close": 43.57, "volume": 2880.0}, {"date": "2025-03-06", "close": 40.97, "volume": 18109.0}, {"date": "2025-03-07", "close": 39.09, "volume": 6139.0}, {"date": "2025-03-10", "close": 39.38, "volume": 47773.0}, {"date": "2025-03-11", "close": 39.82, "volume": 9310.0}, {"date": "2025-03-12", "close": 39.29, "volume": 3202.0}, {"date": "2025-03-13", "close": 39.52, "volume": 7899.0}, {"date": "2025-03-14", "close": 39.75, "volume": 6508.0}, {"date": "2025-03-17", "close": 40.47, "volume": 4557.0}, {"date": "2025-03-18", "close": 41.0, "volume": 4202.0}, {"date": "2025-03-19", "close": 42.5, "volume": 5179.0}, {"date": "2025-03-20", "close": 41.83, "volume": 8300.0}, {"date": "2025-03-21", "close": 40.25, "volume": 2339.0}, {"date": "2025-03-24", "close": 39.89, "volume": 5031.0}, {"date": "2025-03-25", "close": 41.33, "volume": 34434.0}, {"date": "2025-03-26", "close": 39.49, "volume": 11270.0}, {"date": "2025-03-27", "close": 40.45, "volume": 1067.0}, {"date": "2025-03-28", "close": 39.99, "volume": 1900.0}, {"date": "2025-03-31", "close": 41.0, "volume": 138036.0}, {"date": "2025-04-01", "close": 40.23, "volume": 2070.0}, {"date": "2025-04-02", "close": 40.05, "volume": 3425.0}, {"date": "2025-04-03", "close": 40.01, "volume": 4677.0}, {"date": "2025-04-04", "close": 39.6, "volume": 1471.0}, {"date": "2025-04-07", "close": 37.07, "volume": 3825.0}, {"date": "2025-04-08", "close": 37.26, "volume": 2574.0}, {"date": "2025-04-09", "close": 39.45, "volume": 1618.0}, {"date": "2025-04-10", "close": 38.95, "volume": 929.0}, {"date": "2025-04-11", "close": 40.11, "volume": 2370.0}, {"date": "2025-04-14", "close": 40.47, "volume": 630.0}, {"date": "2025-04-15", "close": 39.76, "volume": 300.0}, {"date": "2025-04-16", "close": 40.14, "volume": 714.0}, {"date": "2025-04-17", "close": 40.7, "volume": 803.0}, {"date": "2025-04-21", "close": 40.28, "volume": 1420.0}, {"date": "2025-04-22", "close": 39.95, "volume": 3779.0}, {"date": "2025-04-23", "close": 38.26, "volume": 7147.0}, {"date": "2025-04-24", "close": 40.17, "volume": 2121.0}, {"date": "2025-04-25", "close": 39.7, "volume": 4036.0}, {"date": "2025-04-28", "close": 39.19, "volume": 2595.0}, {"date": "2025-04-29", "close": 41.75, "volume": 13533.0}, {"date": "2025-04-30", "close": 42.38, "volume": 12652.0}, {"date": "2025-05-01", "close": 41.6, "volume": 4741.0}, {"date": "2025-05-02", "close": 42.44, "volume": 3601.0}, {"date": "2025-05-05", "close": 43.25, "volume": 2427.0}, {"date": "2025-05-06", "close": 44.73, "volume": 18025.0}, {"date": "2025-05-07", "close": 44.25, "volume": 3534.0}, {"date": "2025-05-08", "close": 44.0, "volume": 16288.0}, {"date": "2025-05-09", "close": 42.77, "volume": 1298.0}, {"date": "2025-05-12", "close": 43.26, "volume": 3252.0}, {"date": "2025-05-13", "close": 43.45, "volume": 23935.0}, {"date": "2025-05-14", "close": 42.63, "volume": 2063.0}, {"date": "2025-05-15", "close": 41.75, "volume": 1046.0}, {"date": "2025-05-16", "close": 42.0, "volume": 4234.0}, {"date": "2025-05-20", "close": 43.53, "volume": 12005.0}, {"date": "2025-05-21", "close": 43.92, "volume": 3626.0}, {"date": "2025-05-22", "close": 42.68, "volume": 7499.0}, {"date": "2025-05-23", "close": 41.12, "volume": 7298.0}, {"date": "2025-05-26", "close": 42.4, "volume": 5804.0}, {"date": "2025-05-27", "close": 42.95, "volume": 169295.0}, {"date": "2025-05-28", "close": 43.33, "volume": 3241.0}, {"date": "2025-05-29", "close": 43.42, "volume": 5320.0}, {"date": "2025-05-30", "close": 42.78, "volume": 1063.0}, {"date": "2025-06-02", "close": 43.22, "volume": 2170.0}, {"date": "2025-06-03", "close": 41.97, "volume": 3250.0}, {"date": "2025-06-04", "close": 40.83, "volume": 6589.0}, {"date": "2025-06-05", "close": 41.15, "volume": 8185.0}, {"date": "2025-06-06", "close": 40.35, "volume": 2656.0}, {"date": "2025-06-09", "close": 40.98, "volume": 3782.0}, {"date": "2025-06-10", "close": 41.22, "volume": 743.0}, {"date": "2025-06-11", "close": 40.79, "volume": 844.0}, {"date": "2025-06-12", "close": 40.58, "volume": 2601.0}, {"date": "2025-06-13", "close": 40.15, "volume": 2402.0}, {"date": "2025-06-16", "close": 40.14, "volume": 2581.0}, {"date": "2025-06-17", "close": 40.63, "volume": 451.0}, {"date": "2025-06-18", "close": 41.19, "volume": 1638.0}, {"date": "2025-06-19", "close": 41.19, "volume": 200.0}, {"date": "2025-06-20", "close": 41.19, "volume": 2572.0}, {"date": "2025-06-23", "close": 41.11, "volume": 2118.0}, {"date": "2025-06-24", "close": 40.6, "volume": 3259.0}, {"date": "2025-06-25", "close": 40.54, "volume": 42002.0}, {"date": "2025-06-26", "close": 40.43, "volume": 3243.0}, {"date": "2025-06-27", "close": 36.4, "volume": 21187.0}, {"date": "2025-06-30", "close": 38.65, "volume": 9558.0}, {"date": "2025-07-02", "close": 38.3, "volume": 8730.0}, {"date": "2025-07-03", "close": 40.05, "volume": 8508.0}, {"date": "2025-07-04", "close": 39.45, "volume": 2767.0}, {"date": "2025-07-07", "close": 39.57, "volume": 3928.0}, {"date": "2025-07-08", "close": 39.33, "volume": 4890.0}, {"date": "2025-07-09", "close": 38.38, "volume": 4582.0}, {"date": "2025-07-10", "close": 38.56, "volume": 5085.0}, {"date": "2025-07-11", "close": 38.28, "volume": 10090.0}, {"date": "2025-07-14", "close": 38.55, "volume": 6826.0}, {"date": "2025-07-15", "close": 37.73, "volume": 7827.0}, {"date": "2025-07-16", "close": 37.0, "volume": 6614.0}, {"date": "2025-07-17", "close": 36.27, "volume": 7457.0}, {"date": "2025-07-18", "close": 36.6, "volume": 12444.0}, {"date": "2025-07-21", "close": 36.95, "volume": 3971.0}, {"date": "2025-07-22", "close": 37.75, "volume": 9661.0}, {"date": "2025-07-23", "close": 37.21, "volume": 8293.0}, {"date": "2025-07-24", "close": 36.8, "volume": 661.0}, {"date": "2025-07-25", "close": 37.0, "volume": 3090.0}, {"date": "2025-07-28", "close": 37.48, "volume": 8799.0}, {"date": "2025-07-29", "close": 37.24, "volume": 4761.0}, {"date": "2025-07-30", "close": 37.16, "volume": 3927.0}, {"date": "2025-07-31", "close": 36.81, "volume": 36747.0}, {"date": "2025-08-01", "close": 37.98, "volume": 4359.0}, {"date": "2025-08-05", "close": 39.2, "volume": 4864.0}, {"date": "2025-08-06", "close": 39.37, "volume": 3592.0}, {"date": "2025-08-07", "close": 39.0, "volume": 10755.0}, {"date": "2025-08-08", "close": 38.08, "volume": 2934.0}, {"date": "2025-08-11", "close": 36.56, "volume": 4409.0}, {"date": "2025-08-12", "close": 37.8, "volume": 29975.0}, {"date": "2025-08-13", "close": 37.58, "volume": 1040.0}, {"date": "2025-08-14", "close": 36.85, "volume": 3237.0}, {"date": "2025-08-15", "close": 36.96, "volume": 3450.0}, {"date": "2025-08-18", "close": 36.95, "volume": 11443.0}, {"date": "2025-08-19", "close": 37.22, "volume": 1655.0}, {"date": "2025-08-20", "close": 37.0, "volume": 2988.0}, {"date": "2025-08-21", "close": 37.0, "volume": 4040.0}, {"date": "2025-08-22", "close": 37.17, "volume": 910.0}, {"date": "2025-08-25", "close": 37.0, "volume": 4604.0}, {"date": "2025-08-26", "close": 36.6, "volume": 10363.0}, {"date": "2025-08-27", "close": 36.0, "volume": 3823.0}, {"date": "2025-08-28", "close": 35.57, "volume": 3960.0}, {"date": "2025-08-29", "close": 36.16, "volume": 120676.0}, {"date": "2025-09-02", "close": 36.0, "volume": 81475.0}, {"date": "2025-09-03", "close": 36.0, "volume": 9926.0}, {"date": "2025-09-04", "close": 35.3, "volume": 29537.0}, {"date": "2025-09-05", "close": 34.5, "volume": 190456.0}, {"date": "2025-09-08", "close": 34.3, "volume": 202676.0}, {"date": "2025-09-09", "close": 34.3, "volume": 38003.0}, {"date": "2025-09-10", "close": 33.66, "volume": 72808.0}, {"date": "2025-09-11", "close": 33.1, "volume": 315102.0}, {"date": "2025-09-12", "close": 33.5, "volume": 44964.0}, {"date": "2025-09-15", "close": 33.39, "volume": 40182.0}, {"date": "2025-09-16", "close": 34.08, "volume": 70552.0}, {"date": "2025-09-17", "close": 34.17, "volume": 41757.0}, {"date": "2025-09-18", "close": 35.03, "volume": 8972.0}, {"date": "2025-09-19", "close": 35.0, "volume": 14743.0}, {"date": "2025-09-22", "close": 34.83, "volume": 6304.0}, {"date": "2025-09-23", "close": 34.94, "volume": 32946.0}, {"date": "2025-09-24", "close": 34.83, "volume": 19340.0}, {"date": "2025-09-25", "close": 34.83, "volume": 11752.0}, {"date": "2025-09-26", "close": 34.75, "volume": 12320.0}, {"date": "2025-09-29", "close": 35.73, "volume": 13964.0}, {"date": "2025-09-30", "close": 35.56, "volume": 5429.0}, {"date": "2025-10-01", "close": 34.75, "volume": 17069.0}, {"date": "2025-10-02", "close": 34.95, "volume": 18200.0}, {"date": "2025-10-03", "close": 35.67, "volume": 12104.0}, {"date": "2025-10-06", "close": 36.0, "volume": 20255.0}, {"date": "2025-10-07", "close": 35.34, "volume": 11726.0}, {"date": "2025-10-08", "close": 35.64, "volume": 21529.0}, {"date": "2025-10-09", "close": 34.76, "volume": 9014.0}, {"date": "2025-10-10", "close": 33.75, "volume": 36173.0}, {"date": "2025-10-14", "close": 34.12, "volume": 19432.0}, {"date": "2025-10-15", "close": 34.03, "volume": 34432.0}, {"date": "2025-10-16", "close": 33.05, "volume": 19880.0}, {"date": "2025-10-17", "close": 33.0, "volume": 4541.0}, {"date": "2025-10-20", "close": 33.58, "volume": 28026.0}, {"date": "2025-10-21", "close": 33.59, "volume": 22576.0}, {"date": "2025-10-22", "close": 34.33, "volume": 8206.0}, {"date": "2025-10-23", "close": 34.74, "volume": 5598.0}, {"date": "2025-10-24", "close": 35.36, "volume": 4682.0}, {"date": "2025-10-27", "close": 35.35, "volume": 14790.0}, {"date": "2025-10-28", "close": 35.94, "volume": 12950.0}, {"date": "2025-10-29", "close": 35.19, "volume": 44270.0}, {"date": "2025-10-30", "close": 35.51, "volume": 13610.0}, {"date": "2025-10-31", "close": 35.5, "volume": 50539.0}, {"date": "2025-11-03", "close": 35.68, "volume": 66673.0}, {"date": "2025-11-04", "close": 35.3, "volume": 157384.0}, {"date": "2025-11-05", "close": 36.24, "volume": 11675.0}, {"date": "2025-11-06", "close": 34.67, "volume": 5486.0}, {"date": "2025-11-07", "close": 35.11, "volume": 16189.0}, {"date": "2025-11-10", "close": 34.4, "volume": 84297.0}, {"date": "2025-11-11", "close": 33.77, "volume": 38783.0}, {"date": "2025-11-12", "close": 35.27, "volume": 10892.0}, {"date": "2025-11-13", "close": 34.63, "volume": 43316.0}, {"date": "2025-11-14", "close": 34.64, "volume": 332.0}, {"date": "2025-11-17", "close": 34.77, "volume": 42283.0}, {"date": "2025-11-18", "close": 34.03, "volume": 20683.0}, {"date": "2025-11-19", "close": 33.39, "volume": 38595.0}, {"date": "2025-11-20", "close": 33.43, "volume": 13845.0}, {"date": "2025-11-21", "close": 33.64, "volume": 10515.0}, {"date": "2025-11-24", "close": 34.81, "volume": 9533.0}, {"date": "2025-11-25", "close": 35.9, "volume": 8508.0}, {"date": "2025-11-26", "close": 36.1, "volume": 12862.0}, {"date": "2025-11-27", "close": 36.5, "volume": 89754.0}, {"date": "2025-11-28", "close": 35.38, "volume": 5773.0}, {"date": "2025-12-01", "close": 33.9, "volume": 14557.0}, {"date": "2025-12-02", "close": 34.5, "volume": 220722.0}, {"date": "2025-12-03", "close": 34.96, "volume": 2012.0}, {"date": "2025-12-04", "close": 33.27, "volume": 103587.0}, {"date": "2025-12-05", "close": 33.14, "volume": 16859.0}, {"date": "2025-12-08", "close": 33.26, "volume": 22771.0}, {"date": "2025-12-09", "close": 33.29, "volume": 5962.0}, {"date": "2025-12-10", "close": 33.07, "volume": 39855.0}, {"date": "2025-12-11", "close": 33.0, "volume": 27840.0}, {"date": "2025-12-12", "close": 32.0, "volume": 44724.0}, {"date": "2025-12-15", "close": 31.8, "volume": 10665.0}, {"date": "2025-12-16", "close": 31.96, "volume": 10911.0}, {"date": "2025-12-17", "close": 31.81, "volume": 8475.0}, {"date": "2025-12-18", "close": 32.1, "volume": 12770.0}, {"date": "2025-12-19", "close": 32.05, "volume": 13234.0}, {"date": "2025-12-22", "close": 32.15, "volume": 16284.0}, {"date": "2025-12-23", "close": 32.36, "volume": 5210.0}, {"date": "2025-12-24", "close": 32.1, "volume": 20187.0}, {"date": "2025-12-29", "close": 30.42, "volume": 38194.0}, {"date": "2025-12-30", "close": 30.58, "volume": 109963.0}, {"date": "2025-12-31", "close": 30.65, "volume": 10232.0}, {"date": "2026-01-02", "close": 31.22, "volume": 41463.0}, {"date": "2026-01-05", "close": 31.36, "volume": 19057.0}, {"date": "2026-01-06", "close": 30.23, "volume": 21474.0}, {"date": "2026-01-07", "close": 30.04, "volume": 26425.0}, {"date": "2026-01-08", "close": 30.48, "volume": 20605.0}, {"date": "2026-01-09", "close": 29.55, "volume": 14584.0}, {"date": "2026-01-12", "close": 29.89, "volume": 17984.0}, {"date": "2026-01-13", "close": 29.01, "volume": 16977.0}, {"date": "2026-01-14", "close": 29.24, "volume": 22617.0}, {"date": "2026-01-15", "close": 28.92, "volume": 10410.0}, {"date": "2026-01-16", "close": 28.06, "volume": 16013.0}, {"date": "2026-01-19", "close": 28.48, "volume": 9565.0}, {"date": "2026-01-20", "close": 28.01, "volume": 41273.0}, {"date": "2026-01-21", "close": 26.9, "volume": 53816.0}, {"date": "2026-01-22", "close": 28.02, "volume": 21756.0}, {"date": "2026-01-23", "close": 27.02, "volume": 13683.0}, {"date": "2026-01-26", "close": 27.45, "volume": 10634.0}, {"date": "2026-01-27", "close": 27.71, "volume": 218197.0}, {"date": "2026-01-28", "close": 27.44, "volume": 18357.0}, {"date": "2026-01-29", "close": 26.45, "volume": 66978.0}, {"date": "2026-01-30", "close": 26.1, "volume": 15363.0}, {"date": "2026-02-02", "close": 26.35, "volume": 29325.0}, {"date": "2026-02-03", "close": 24.11, "volume": 149715.0}, {"date": "2026-02-04", "close": 24.59, "volume": 37060.0}, {"date": "2026-02-05", "close": 24.78, "volume": 27241.0}, {"date": "2026-02-06", "close": 24.94, "volume": 17309.0}, {"date": "2026-02-09", "close": 25.2, "volume": 12522.0}, {"date": "2026-02-10", "close": 25.08, "volume": 10046.0}, {"date": "2026-02-11", "close": 24.01, "volume": 20479.0}, {"date": "2026-02-12", "close": 23.22, "volume": 61492.0}, {"date": "2026-02-13", "close": 23.31, "volume": 13083.0}, {"date": "2026-02-17", "close": 23.15, "volume": 46079.0}, {"date": "2026-02-18", "close": 24.1, "volume": 34856.0}, {"date": "2026-02-19", "close": 24.1, "volume": 78421.0}, {"date": "2026-02-20", "close": 24.6, "volume": 96369.0}, {"date": "2026-02-23", "close": 24.56, "volume": 39860.0}, {"date": "2026-02-24", "close": 23.95, "volume": 45780.0}, {"date": "2026-02-25", "close": 24.33, "volume": 32306.0}, {"date": "2026-02-26", "close": 25.37, "volume": 19370.0}, {"date": "2026-02-27", "close": 25.21, "volume": 18488.0}, {"date": "2026-03-02", "close": 25.25, "volume": 12712.0}, {"date": "2026-03-03", "close": 25.55, "volume": 13605.0}, {"date": "2026-03-04", "close": 26.01, "volume": 17149.0}, {"date": "2026-03-05", "close": 28.9, "volume": 78581.0}, {"date": "2026-03-06", "close": 29.11, "volume": 32879.0}, {"date": "2026-03-09", "close": 29.66, "volume": 20763.0}, {"date": "2026-03-10", "close": 29.61, "volume": 11108.0}, {"date": "2026-03-11", "close": 29.54, "volume": 13898.0}, {"date": "2026-03-12", "close": 28.39, "volume": 13253.0}, {"date": "2026-03-13", "close": 26.06, "volume": 6355.0}, {"date": "2026-03-16", "close": 27.15, "volume": 7753.0}, {"date": "2026-03-17", "close": 27.23, "volume": 7400.0}, {"date": "2026-03-18", "close": 27.71, "volume": 7766.0}, {"date": "2026-03-19", "close": 26.24, "volume": 6153.0}, {"date": "2026-03-20", "close": 26.54, "volume": 7550.0}, {"date": "2026-03-23", "close": 27.72, "volume": 11892.0}, {"date": "2026-03-24", "close": 27.68, "volume": 59931.0}, {"date": "2026-03-25", "close": 26.91, "volume": 9365.0}, {"date": "2026-03-26", "close": 26.87, "volume": 17444.0}, {"date": "2026-03-27", "close": 27.0, "volume": 11717.0}, {"date": "2026-03-30", "close": 27.35, "volume": 9314.0}, {"date": "2026-03-31", "close": 27.48, "volume": 6658.0}, {"date": "2026-04-01", "close": 27.9, "volume": 10964.0}, {"date": "2026-04-02", "close": 28.85, "volume": 10151.0}, {"date": "2026-04-06", "close": 29.63, "volume": 21556.0}, {"date": "2026-04-07", "close": 29.55, "volume": 38115.0}, {"date": "2026-04-08", "close": 30.26, "volume": 49852.0}, {"date": "2026-04-09", "close": 29.39, "volume": 5912.0}, {"date": "2026-04-10", "close": 29.89, "volume": 61044.0}, {"date": "2026-04-13", "close": 31.8, "volume": 22623.0}, {"date": "2026-04-14", "close": 32.45, "volume": 17232.0}, {"date": "2026-04-15", "close": 33.59, "volume": 15519.0}, {"date": "2026-04-16", "close": 34.5, "volume": 21418.0}, {"date": "2026-04-17", "close": 35.25, "volume": 19550.0}, {"date": "2026-04-20", "close": 35.23, "volume": 33931.0}, {"date": "2026-04-21", "close": 35.13, "volume": 18276.0}, {"date": "2026-04-22", "close": 35.35, "volume": 17955.0}, {"date": "2026-04-23", "close": 34.84, "volume": 15531.0}, {"date": "2026-04-24", "close": 35.2, "volume": 11253.0}, {"date": "2026-04-27", "close": 35.5, "volume": 3415.0}, {"date": "2026-04-28", "close": 35.7, "volume": 30822.0}, {"date": "2026-04-29", "close": 34.81, "volume": 10626.0}, {"date": "2026-04-30", "close": 35.88, "volume": 11051.0}, {"date": "2026-05-01", "close": 36.33, "volume": 10439.0}, {"date": "2026-05-04", "close": 37.2, "volume": 79693.0}, {"date": "2026-05-05", "close": 37.13, "volume": 18308.0}, {"date": "2026-05-06", "close": 36.4, "volume": 15499.0}, {"date": "2026-05-07", "close": 36.08, "volume": 3446.0}, {"date": "2026-05-08", "close": 35.24, "volume": 4028.0}, {"date": "2026-05-11", "close": 32.5, "volume": 12879.0}, {"date": "2026-05-12", "close": 33.02, "volume": 6182.0}, {"date": "2026-05-13", "close": 32.87, "volume": 8153.0}, {"date": "2026-05-14", "close": 32.6, "volume": 8282.0}, {"date": "2026-05-15", "close": 32.37, "volume": 15064.0}, {"date": "2026-05-19", "close": 34.68, "volume": 7501.0}, {"date": "2026-05-20", "close": 35.78, "volume": 2833.0}, {"date": "2026-05-21", "close": 36.27, "volume": 4131.0}, {"date": "2026-05-22", "close": 36.3, "volume": 2079.0}, {"date": "2026-05-25", "close": 38.0, "volume": 11674.0}, {"date": "2026-05-26", "close": 37.58, "volume": 573.0}, {"date": "2026-05-27", "close": 37.5, "volume": 17204.0}, {"date": "2026-05-28", "close": 37.25, "volume": 9945.0}, {"date": "2026-05-29", "close": 37.0, "volume": 13720.0}, {"date": "2026-06-01", "close": 37.49, "volume": 28494.0}, {"date": "2026-06-02", "close": 37.4, "volume": 13674.0}, {"date": "2026-06-03", "close": 36.59, "volume": 4071.0}, {"date": "2026-06-04", "close": 36.1, "volume": 7315.0}, {"date": "2026-06-05", "close": 35.79, "volume": 9215.0}, {"date": "2026-06-08", "close": 37.5, "volume": 7434.0}, {"date": "2026-06-09", "close": 37.0, "volume": 3512.0}, {"date": "2026-06-10", "close": 37.45, "volume": 6136.0}, {"date": "2026-06-11", "close": 37.25, "volume": 1707.0}, {"date": "2026-06-12", "close": 37.24, "volume": 8582.0}, {"date": "2026-06-15", "close": 36.69, "volume": 8820.0}, {"date": "2026-06-16", "close": 36.63, "volume": 6190.0}, {"date": "2026-06-17", "close": 35.61, "volume": 6486.0}, {"date": "2026-06-18", "close": 35.33, "volume": 2419.0}, {"date": "2026-06-19", "close": 35.89, "volume": 5764.0}, {"date": "2026-06-22", "close": 35.27, "volume": 3219.0}, {"date": "2026-06-23", "close": 35.01, "volume": 7894.0}, {"date": "2026-06-24", "close": 35.61, "volume": 12020.0}, {"date": "2026-06-25", "close": 34.9, "volume": 6158.0}, {"date": "2026-06-26", "close": 35.21, "volume": 8945.0}, {"date": "2026-06-29", "close": 35.23, "volume": 2806.0}, {"date": "2026-06-30", "close": 31.48, "volume": 29086.0}, {"date": "2026-07-02", "close": 30.57, "volume": 17109.0}, {"date": "2026-07-03", "close": 31.13, "volume": 9771.0}, {"date": "2026-07-06", "close": 32.0, "volume": 10305.0}, {"date": "2026-07-07", "close": 31.9, "volume": 7491.0}, {"date": "2026-07-08", "close": 32.71, "volume": 15643.0}, {"date": "2026-07-09", "close": 34.35, "volume": 13637.0}, {"date": "2026-07-10", "close": 33.9, "volume": 6316.0}, {"date": "2026-07-13", "close": 34.51, "volume": 3743.0}, {"date": "2026-07-14", "close": 33.96, "volume": 2261.0}, {"date": "2026-07-15", "close": 33.5, "volume": 3276.0}, {"date": "2026-07-16", "close": 33.0, "volume": 2578.0}, {"date": "2026-07-17", "close": 33.5, "volume": 7709.0}, {"date": "2026-07-20", "close": 33.9, "volume": 1411.0}, {"date": "2026-07-21", "close": 35.0, "volume": 37942.0}, {"date": "2026-07-22", "close": 34.13, "volume": 2939.0}, {"date": "2026-07-23", "close": 31.94, "volume": 7354.0}, {"date": "2026-07-24", "close": 33.09, "volume": 6268.0}, {"date": "2026-07-27", "close": 33.64, "volume": 3948.0}, {"date": "2026-07-28", "close": 34.58, "volume": 9635.0}, {"date": "2026-07-29", "close": 34.17, "volume": 4093.0}, {"date": "2026-07-30", "close": 33.5, "volume": 4274.0}, {"date": "2026-07-31", "close": 33.42, "volume": 3195.0}, {"date": "2026-08-04", "close": 33.39, "volume": 4058.0}, {"date": "2026-08-05", "close": 32.81, "volume": 5128.0}, {"date": "2026-08-06", "close": 33.99, "volume": 4199.0}, {"date": "2026-08-07", "close": 32.9, "volume": 3604.0}], "refreshing": true}