{"ticker": "ZIM", "overview": {"name": "Zimplats Holdings Limited", "country": "Australia", "industry": "Materials"}, "description": "Zimplats Holdings Limited trades as ZIM on the ASX and is registered in Australia, classified under Materials. Platinum Mining Company. Privy Trades holds 13 insider filings for the company, from August 2026 to September 2026. Across those, 9 insiders disclosed 9 sales totalling $8.18M. We also hold 46 ASX director and substantial-holder notices.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZIM", "has_prices": true, "as_of": "2026-09-18", "last": 15.61, "prev_close": 15.27, "change": 0.33999999999999986, "change_pct": 0.022265880812049763, "session_volume": 5925.0, "vwap_5": 15.500241212314736, "vwap_20": 16.73667791028591, "vwap_60": 15.408014692391125, "vwap_250": 18.860860114563515, "high_52w": 24.52, "low_52w": 12.67, "avg_volume_20": 20011.35, "sessions": 400, "market_cap": {"value": 1643626900.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160823", "src": "ASX", "ticker": "ZIM", "cik": "", "company": "Zimplats Holdings Limited", "company_raw": "Zimplats Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ZIM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160823", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 944}, {"id": "ASX-03160822", "src": "ASX", "ticker": "ZIM", "cik": "", "company": "Zimplats Holdings Limited", "company_raw": "Zimplats Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ZIM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160822", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 944}, {"id": "ASX-03160604", "src": "ASX", "ticker": "ZIM", "cik": "", "company": "Zimplats Holdings Limited", "company_raw": "Zimplats Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ZIM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160604", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "ASX-03160601", "src": "ASX", "ticker": "ZIM", "cik": "", "company": "Zimplats Holdings Limited", "company_raw": "Zimplats Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ZIM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160601", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-11", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-19", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-19", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-03", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-03", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-29", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-15", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-05", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-07", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-05", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-21", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-21", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-21", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-21", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-21", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-11", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-06", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-06", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-05-25", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-18", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-04-14", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-03-10", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-01-03", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-22", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-22", "source_url": "https://www.marketindex.com.au/asx/zim", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156764-2A1707634"}, {"date": "2026-11-01", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156763-2A1707633"}, {"date": "2026-11-01", "form": "Company Administration", "title": "Director Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156761-2A1707632"}, {"date": "2026-11-01", "form": "Company Administration", "title": "Director Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156760-2A1707631"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156545-2A1707553"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156542-2A1707555"}, {"date": "2026-10-30", "form": "Company Administration", "title": "CEO/Director Appointment/Resignation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156538-2A1707550"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154216-2A1706569"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153953-2A1706478"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140839-2A1699951"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140720-2A1699833"}, {"date": "2026-09-25", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140129-2A1699494"}, {"date": "2026-08-27", "form": "Periodic Reports", "title": "Preliminary Final Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127747-2A1692961"}, {"date": "2026-07-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115688-2A1686579"}, {"date": "2026-05-25", "form": "Progress Report", "title": "Holding Statement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093492-2A1673708"}, {"date": "2026-04-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03083450-2A1668626"}, {"date": "2026-02-26", "form": "Periodic Reports", "title": "Half Year Accounts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03062026-2A1656435"}], "performance": {"ticker": "ZIM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1998-10-15", "close": 0.55, "volume": 153900.0}, {"date": "1998-10-16", "close": 0.5, "volume": 380800.0}, {"date": "1998-10-19", "close": 0.45, "volume": 312100.0}, {"date": "1998-10-20", "close": 0.35, "volume": 551378.0}, {"date": "1998-10-21", "close": 0.35, "volume": 570484.0}, {"date": "1998-10-22", "close": 0.3, "volume": 392204.0}, {"date": "1998-10-23", "close": 0.3, "volume": 1592362.0}, {"date": "1998-10-26", "close": 0.31, "volume": 781146.0}, {"date": "1998-10-27", "close": 0.305, "volume": 333514.0}, {"date": "1998-10-28", "close": 0.35, "volume": 180730.0}, {"date": "1998-10-29", "close": 0.35, "volume": 25310.0}, {"date": "1998-10-30", "close": 0.39, "volume": 465144.0}, {"date": "1998-11-02", "close": 0.4, "volume": 450201.0}, {"date": "1998-11-03", "close": 0.42, "volume": 472470.0}, {"date": "1998-11-04", "close": 0.41, "volume": 455317.0}, {"date": "1998-11-05", "close": 0.39, "volume": 388927.0}, {"date": "1998-11-06", "close": 0.415, "volume": 279800.0}, {"date": "1998-11-09", "close": 0.42, "volume": 300110.0}, {"date": "1998-11-10", "close": 0.415, "volume": 249911.0}, {"date": "1998-11-11", "close": 0.4, "volume": 27391.0}, {"date": "1998-11-12", "close": 0.36, "volume": 322404.0}, {"date": "1998-11-13", "close": 0.37, "volume": 284610.0}, {"date": "1998-11-16", "close": 0.33, "volume": 466118.0}, {"date": "1998-11-17", "close": 0.33, "volume": 749040.0}, {"date": "1998-11-18", "close": 0.33, "volume": 581515.0}, {"date": "1998-11-19", "close": 0.34, "volume": 20828.0}, {"date": "1998-11-20", "close": 0.35, "volume": 747420.0}, {"date": "1998-11-23", "close": 0.35, "volume": 163780.0}, {"date": "1998-11-24", "close": 0.34, "volume": 101141.0}, {"date": "1998-11-25", "close": 0.33, "volume": 140480.0}, {"date": "1998-11-26", "close": 0.34, "volume": 192889.0}, {"date": "1998-11-27", "close": 0.335, "volume": 517649.0}, {"date": "1998-11-30", "close": 0.34, "volume": 1237444.0}, {"date": "1998-12-01", "close": 0.34, "volume": 253855.0}, {"date": "1998-12-02", "close": 0.31, "volume": 75872.0}, {"date": "1998-12-03", "close": 0.32, "volume": 219047.0}, {"date": "1998-12-04", "close": 0.335, "volume": 348200.0}, {"date": "1998-12-07", "close": 0.35, "volume": 1189975.0}, {"date": "1998-12-08", "close": 0.36, "volume": 867545.0}, {"date": "1998-12-09", "close": 0.345, "volume": 92445.0}, {"date": "1998-12-10", "close": 0.34, "volume": 255094.0}, {"date": "1998-12-11", "close": 0.35, "volume": 278220.0}, {"date": "1998-12-14", "close": 0.36, "volume": 171596.0}, {"date": "1998-12-15", "close": 0.305, "volume": 293010.0}, {"date": "1998-12-16", "close": 0.32, "volume": 181601.0}, {"date": "1998-12-17", "close": 0.315, "volume": 102958.0}, {"date": "1998-12-18", "close": 0.315, "volume": 154767.0}, {"date": "1998-12-21", "close": 0.32, "volume": 70439.0}, {"date": "1998-12-22", "close": 0.31, "volume": 48980.0}, {"date": "1998-12-23", "close": 0.32, "volume": 88673.0}, {"date": "1998-12-24", "close": 0.305, "volume": 147781.0}, {"date": "1998-12-25", "close": 0.305, "volume": null}, {"date": "1998-12-28", "close": 0.305, "volume": null}, {"date": "1998-12-29", "close": 0.305, "volume": 64149.0}, {"date": "1998-12-30", "close": 0.315, "volume": 33021.0}, {"date": "1998-12-31", "close": 0.32, "volume": 2027.0}, {"date": "1999-01-01", "close": 0.32, "volume": null}, {"date": "1999-01-04", "close": 0.33, "volume": 107255.0}, {"date": "1999-01-05", "close": 0.325, "volume": 32935.0}, {"date": "1999-01-06", "close": 0.35, "volume": 2193254.0}, {"date": "1999-01-07", "close": 0.35, "volume": 116329.0}, {"date": "1999-01-08", "close": 0.36, "volume": 57047.0}, {"date": "1999-01-11", "close": 0.37, "volume": 392973.0}, {"date": "1999-01-12", "close": 0.38, "volume": 538560.0}, {"date": "1999-01-13", "close": 0.4, "volume": 341266.0}, {"date": "1999-01-14", "close": 0.4, "volume": 560970.0}, {"date": "1999-01-15", "close": 0.4, "volume": 184739.0}, {"date": "1999-01-18", "close": 0.41, "volume": 131600.0}, {"date": "1999-01-19", "close": 0.445, "volume": 235027.0}, {"date": "1999-01-20", "close": 0.45, "volume": 407593.0}, {"date": "1999-01-21", "close": 0.415, "volume": 274994.0}, {"date": "1999-01-22", "close": 0.41, "volume": 18350.0}, {"date": "1999-01-25", "close": 0.41, "volume": 586903.0}, {"date": "1999-01-26", "close": 0.41, "volume": null}, {"date": "1999-01-27", "close": 0.39, "volume": 58192.0}, {"date": "1999-01-28", "close": 0.38, "volume": 129260.0}, {"date": "1999-01-29", "close": 0.391, "volume": 222684.0}, {"date": "1999-02-01", "close": 0.42, "volume": 404004.0}, {"date": "1999-02-02", "close": 0.425, "volume": 150209.0}, {"date": "1999-02-03", "close": 0.4, "volume": 162794.0}, {"date": "1999-02-04", "close": 0.41, "volume": 58455.0}, {"date": "1999-02-05", "close": 0.445, "volume": 387211.0}, {"date": "1999-02-08", "close": 0.42, "volume": 166530.0}, {"date": "1999-02-09", "close": 0.4, "volume": 461135.0}, {"date": "1999-02-10", "close": 0.4, "volume": 64166.0}, {"date": "1999-02-11", "close": 0.395, "volume": 173510.0}, {"date": "1999-02-12", "close": 0.375, "volume": 77171.0}, {"date": "1999-02-15", "close": 0.38, "volume": 17202.0}, {"date": "1999-02-16", "close": 0.385, "volume": 34540.0}, {"date": "1999-02-17", "close": 0.38, "volume": 328024.0}, {"date": "1999-02-18", "close": 0.375, "volume": 77951.0}, {"date": "1999-02-19", "close": 0.37, "volume": 62472.0}, {"date": "1999-02-22", "close": 0.36, "volume": 4400.0}, {"date": "1999-02-23", "close": 0.37, "volume": 38300.0}, {"date": "1999-02-24", "close": 0.35, "volume": 124700.0}, {"date": "1999-02-25", "close": 0.32, "volume": 212112.0}, {"date": "1999-02-26", "close": 0.355, "volume": 256908.0}, {"date": "1999-03-01", "close": 0.35, "volume": 97717.0}, {"date": "1999-03-02", "close": 0.335, "volume": 82436.0}, {"date": "1999-03-03", "close": 0.335, "volume": 69850.0}, {"date": "1999-03-04", "close": 0.335, "volume": 37023.0}, {"date": "1999-03-05", "close": 0.37, "volume": 6500.0}, {"date": "1999-03-08", "close": 0.38, "volume": 95000.0}, {"date": "1999-03-09", "close": 0.35, "volume": 38092.0}, {"date": "1999-03-10", "close": 0.35, "volume": 38956.0}, {"date": "1999-03-11", "close": 0.355, "volume": 23370.0}, {"date": "1999-03-12", "close": 0.355, "volume": 54423.0}, {"date": "1999-03-15", "close": 0.36, "volume": 124260.0}, {"date": "1999-03-16", "close": 0.34, "volume": 16258.0}, {"date": "1999-03-17", "close": 0.345, "volume": 12874.0}, {"date": "1999-03-18", "close": 0.34, "volume": 67539.0}, {"date": "1999-03-19", "close": 0.34, "volume": 9980.0}, {"date": "1999-03-22", "close": 0.345, "volume": 16460.0}, {"date": "1999-03-23", "close": 0.335, "volume": 14181.0}, {"date": "1999-03-24", "close": 0.335, "volume": 50000.0}, {"date": "1999-03-25", "close": 0.32, "volume": 348673.0}, {"date": "1999-03-26", "close": 0.32, "volume": 61456.0}, {"date": "1999-03-29", "close": 0.32, "volume": 41440.0}, {"date": "1999-03-30", "close": 0.32, "volume": 139803.0}, {"date": "1999-03-31", "close": 0.339, "volume": 164215.0}, {"date": "1999-04-01", "close": 0.33, "volume": 78159.0}, {"date": "1999-04-02", "close": 0.33, "volume": null}, {"date": "1999-04-05", "close": 0.33, "volume": null}, {"date": "1999-04-06", "close": 0.325, "volume": 20176.0}, {"date": "1999-04-07", "close": 0.325, "volume": 3900.0}, {"date": "1999-04-08", "close": 0.34, "volume": 11240.0}, {"date": "1999-04-09", "close": 0.325, "volume": 53765.0}, {"date": "1999-04-12", "close": 0.32, "volume": 71212.0}, {"date": "1999-04-13", "close": 0.32, "volume": 290637.0}, {"date": "1999-04-14", "close": 0.32, "volume": 23682.0}, {"date": "1999-04-15", "close": 0.33, "volume": 104496.0}, {"date": "1999-04-16", "close": 0.33, "volume": 8513.0}, {"date": "1999-04-19", "close": 0.33, "volume": 143244.0}, {"date": "1999-04-20", "close": 0.345, "volume": 23756.0}, {"date": "1999-04-21", "close": 0.36, "volume": 90118.0}, {"date": "1999-04-22", "close": 0.37, "volume": 293828.0}, {"date": "1999-04-23", "close": 0.36, "volume": 49182.0}, {"date": "1999-04-26", "close": 0.37, "volume": 8720.0}, {"date": "1999-04-27", "close": 0.345, "volume": 99759.0}, {"date": "1999-04-28", "close": 0.35, "volume": 52192.0}, {"date": "1999-04-29", "close": 0.35, "volume": 305360.0}, {"date": "1999-04-30", "close": 0.36, "volume": 73853.0}, {"date": "1999-05-03", "close": 0.36, "volume": 6414.0}, {"date": "1999-05-04", "close": 0.355, "volume": 122173.0}, {"date": "1999-05-05", "close": 0.36, "volume": 61620.0}, {"date": "1999-05-06", "close": 0.36, "volume": 73998.0}, {"date": "1999-05-07", "close": 0.365, "volume": 174550.0}, {"date": "1999-05-10", "close": 0.355, "volume": 55100.0}, {"date": "1999-05-11", "close": 0.335, "volume": 153587.0}, {"date": "1999-05-12", "close": 0.33, "volume": 50520.0}, {"date": "1999-05-13", "close": 0.33, "volume": 55000.0}, {"date": "1999-05-14", "close": 0.33, "volume": 38800.0}, {"date": "1999-05-17", "close": 0.33, "volume": null}, {"date": "1999-05-18", "close": 0.32, "volume": 2561.0}, {"date": "1999-05-19", "close": 0.325, "volume": 16820.0}, {"date": "1999-05-20", "close": 0.35, "volume": 226030.0}, {"date": "1999-05-21", "close": 0.37, "volume": 180407.0}, {"date": "1999-05-24", "close": 0.365, "volume": 120100.0}, {"date": "1999-05-25", "close": 0.365, "volume": 1300.0}, {"date": "1999-05-26", "close": 0.345, "volume": 81900.0}, {"date": "1999-05-27", "close": 0.335, "volume": 52431.0}, {"date": "1999-05-28", "close": 0.33, "volume": 102454.0}, {"date": "1999-05-31", "close": 0.33, "volume": null}, {"date": "1999-06-01", "close": 0.33, "volume": null}, {"date": "1999-06-02", "close": 0.335, "volume": 273645.0}, {"date": "1999-06-03", "close": 0.345, "volume": 619417.0}, {"date": "1999-06-04", "close": 0.345, "volume": 443488.0}, {"date": "1999-06-07", "close": 0.345, "volume": 370000.0}, {"date": "1999-06-08", "close": 0.35, "volume": 282596.0}, {"date": "1999-06-09", "close": 0.34, "volume": 145201.0}, {"date": "1999-06-10", "close": 0.325, "volume": 41802.0}, {"date": "1999-06-11", "close": 0.33, "volume": 124046.0}, {"date": "1999-06-14", "close": 0.33, "volume": null}, {"date": "1999-06-15", "close": 0.33, "volume": 148621.0}, {"date": "1999-06-16", "close": 0.345, "volume": 458999.0}, {"date": "1999-06-17", "close": 0.345, "volume": 113938.0}, {"date": "1999-06-18", "close": 0.345, "volume": 108250.0}, {"date": "1999-06-21", "close": 0.34, "volume": 17527.0}, {"date": "1999-06-22", "close": 0.335, "volume": 27050.0}, {"date": "1999-06-23", "close": 0.33, "volume": 81400.0}, {"date": "1999-06-24", "close": 0.33, "volume": 107831.0}, {"date": "1999-06-25", "close": 0.33, "volume": 2400.0}, {"date": "1999-06-28", "close": 0.34, "volume": 23240.0}, {"date": "1999-06-29", "close": 0.35, "volume": 55294.0}, {"date": "1999-06-30", "close": 0.34, "volume": 129029.0}, {"date": "1999-07-01", "close": 0.34, "volume": 800.0}, {"date": "1999-07-02", "close": 0.34, "volume": 2639.0}, {"date": "1999-07-05", "close": 0.34, "volume": 3640.0}, {"date": "1999-07-06", "close": 0.34, "volume": 33720.0}, {"date": "1999-07-07", "close": 0.335, "volume": 183800.0}, {"date": "1999-07-08", "close": 0.335, "volume": 8292.0}, {"date": "1999-07-09", "close": 0.325, "volume": 28155.0}, {"date": "1999-07-12", "close": 0.35, "volume": 140411.0}, {"date": "1999-07-13", "close": 0.35, "volume": 79726.0}, {"date": "1999-07-14", "close": 0.35, "volume": 51060.0}, {"date": "1999-07-15", "close": 0.365, "volume": 47100.0}, {"date": "1999-07-16", "close": 0.49, "volume": 245700.0}, {"date": "1999-07-19", "close": 0.45, "volume": 188320.0}, {"date": "1999-07-20", "close": 0.41, "volume": 63811.0}, {"date": "1999-07-21", "close": 0.43, "volume": 61400.0}, {"date": "1999-07-22", "close": 0.43, "volume": 102830.0}, {"date": "1999-07-23", "close": 0.47, "volume": 190713.0}, {"date": "1999-07-26", "close": 0.45, "volume": 77046.0}, {"date": "1999-07-27", "close": 0.47, "volume": 10948.0}, {"date": "1999-07-28", "close": 0.47, "volume": 56493.0}, {"date": "1999-07-29", "close": 0.43, "volume": 49488.0}, {"date": "1999-07-30", "close": 0.445, "volume": 10959.0}, {"date": "1999-08-02", "close": 0.44, "volume": 24160.0}, {"date": "1999-08-03", "close": 0.45, "volume": 7300.0}, {"date": "1999-08-04", "close": 0.47, "volume": 46711.0}, {"date": "1999-08-05", "close": 0.51, "volume": 412301.0}, {"date": "1999-08-06", "close": 0.57, "volume": 230950.0}, {"date": "1999-08-09", "close": 0.59, "volume": 467663.0}, {"date": "1999-08-10", "close": 0.6, "volume": 167949.0}, {"date": "1999-08-11", "close": 0.6, "volume": 101700.0}, {"date": "1999-08-12", "close": 0.6, "volume": 31067.0}, {"date": "1999-08-13", "close": 0.58, "volume": 9334.0}, {"date": "1999-08-16", "close": 0.51, "volume": 51910.0}, {"date": "1999-08-17", "close": 0.53, "volume": 22140.0}, {"date": "1999-08-18", "close": 0.51, "volume": 118882.0}, {"date": "1999-08-19", "close": 0.53, "volume": 160915.0}, {"date": "1999-08-20", "close": 0.61, "volume": 214572.0}, {"date": "1999-08-23", "close": 0.62, "volume": 110699.0}, {"date": "1999-08-24", "close": 0.59, "volume": 28500.0}, {"date": "1999-08-25", "close": 0.56, "volume": 71520.0}, {"date": "1999-08-26", "close": 0.55, "volume": 36500.0}, {"date": "1999-08-27", "close": 0.54, "volume": 31911.0}, {"date": "1999-08-30", "close": 0.52, "volume": 51900.0}, {"date": "1999-08-31", "close": 0.55, "volume": 92217.0}, {"date": "1999-09-01", "close": 0.52, "volume": 15056.0}, {"date": "1999-09-02", "close": 0.53, "volume": 28340.0}, {"date": "1999-09-03", "close": 0.54, "volume": 14200.0}, {"date": "1999-09-06", "close": 0.55, "volume": 30111.0}, {"date": "1999-09-07", "close": 0.54, "volume": 35800.0}, {"date": "1999-09-08", "close": 0.54, "volume": 95700.0}, {"date": "1999-09-09", "close": 0.54, "volume": 24500.0}, {"date": "1999-09-10", "close": 0.56, "volume": 25080.0}, {"date": "1999-09-13", "close": 0.58, "volume": 76560.0}, {"date": "1999-09-14", "close": 0.56, "volume": 210680.0}, {"date": "1999-09-15", "close": 0.54, "volume": 20700.0}, {"date": "1999-09-16", "close": 0.52, "volume": 19440.0}, {"date": "1999-09-17", "close": 0.53, "volume": 29450.0}, {"date": "1999-09-20", "close": 0.52, "volume": 69779.0}, {"date": "1999-09-21", "close": 0.53, "volume": 27740.0}, {"date": "1999-09-22", "close": 0.5, "volume": 130246.0}, {"date": "1999-09-23", "close": 0.51, "volume": 44013.0}, {"date": "1999-09-24", "close": 0.49, "volume": 20150.0}, {"date": "1999-09-27", "close": 0.52, "volume": 34323.0}, {"date": "1999-09-28", "close": 0.51, "volume": 21860.0}, {"date": "1999-09-29", "close": 0.55, "volume": 140320.0}, {"date": "1999-09-30", "close": 0.56, "volume": 76529.0}, {"date": "1999-10-01", "close": 0.53, "volume": 98956.0}, {"date": "1999-10-04", "close": 0.52, "volume": 98869.0}, {"date": "1999-10-05", "close": 0.52, "volume": 123876.0}, {"date": "1999-10-06", "close": 0.52, "volume": 7000.0}, {"date": "1999-10-07", "close": 0.53, "volume": 33465.0}, {"date": "1999-10-08", "close": 0.54, "volume": 28485.0}, {"date": "1999-10-11", "close": 0.52, "volume": 56484.0}, {"date": "1999-10-12", "close": 0.53, "volume": 80640.0}, {"date": "1999-10-13", "close": 0.52, "volume": 78857.0}, {"date": "1999-10-14", "close": 0.55, "volume": 16120.0}, {"date": "1999-10-15", "close": 0.54, "volume": 22800.0}, {"date": "1999-10-18", "close": 0.5, "volume": 185540.0}, {"date": "1999-10-19", "close": 0.52, "volume": 53200.0}, {"date": "1999-10-20", "close": 0.54, "volume": 34600.0}, {"date": "1999-10-21", "close": 0.55, "volume": 54900.0}, {"date": "1999-10-22", "close": 0.55, "volume": 4456.0}, {"date": "1999-10-25", "close": 0.53, "volume": 41130.0}, {"date": "1999-10-26", "close": 0.6, "volume": 468101.0}, {"date": "1999-10-27", "close": 0.65, "volume": 322279.0}, {"date": "1999-10-28", "close": 0.63, "volume": 136472.0}, {"date": "1999-10-29", "close": 0.65, "volume": 288622.0}, {"date": "1999-11-01", "close": 0.73, "volume": 54430.0}, {"date": "1999-11-02", "close": 0.73, "volume": 142097.0}, {"date": "1999-11-03", "close": 0.7, "volume": 20555.0}, {"date": "1999-11-04", "close": 0.7, "volume": 14000.0}, {"date": "1999-11-05", "close": 0.62, "volume": 138127.0}, {"date": "1999-11-08", "close": 0.67, "volume": 79813.0}, {"date": "1999-11-09", "close": 0.69, "volume": 33800.0}, {"date": "1999-11-10", "close": 0.72, "volume": 52600.0}, {"date": "1999-11-11", "close": 0.75, "volume": 74655.0}, {"date": "1999-11-12", "close": 0.74, "volume": 62001.0}, {"date": "1999-11-15", "close": 0.72, "volume": 125499.0}, {"date": "1999-11-16", "close": 0.71, "volume": 65153.0}, {"date": "1999-11-17", "close": 0.72, "volume": 66389.0}, {"date": "1999-11-18", "close": 0.72, "volume": 11107.0}, {"date": "1999-11-19", "close": 0.7, "volume": 25094.0}, {"date": "1999-11-22", "close": 0.71, "volume": 124639.0}, {"date": "1999-11-23", "close": 0.7, "volume": 164200.0}, {"date": "1999-11-24", "close": 0.72, "volume": 73880.0}, {"date": "1999-11-25", "close": 0.72, "volume": 103880.0}, {"date": "1999-11-26", "close": 0.72, "volume": 15100.0}, {"date": "1999-11-29", "close": 0.72, "volume": 200560.0}, {"date": "1999-11-30", "close": 0.7, "volume": 299310.0}, {"date": "1999-12-01", "close": 0.7, "volume": 86870.0}, {"date": "1999-12-02", "close": 0.69, "volume": 36625.0}, {"date": "1999-12-03", "close": 0.67, "volume": 137050.0}, {"date": "1999-12-06", "close": 0.64, "volume": 230914.0}, {"date": "1999-12-07", "close": 0.65, "volume": 13200.0}, {"date": "1999-12-08", "close": 0.62, "volume": 255200.0}, {"date": "1999-12-09", "close": 0.62, "volume": 79694.0}, {"date": "1999-12-10", "close": 0.64, "volume": 1200.0}, {"date": "1999-12-13", "close": 0.63, "volume": 37440.0}, {"date": "1999-12-14", "close": 0.62, "volume": 48388.0}, {"date": "1999-12-15", "close": 0.63, "volume": 36231.0}, {"date": "1999-12-16", "close": 0.66, "volume": 174201.0}, {"date": "1999-12-17", "close": 0.71, "volume": 209165.0}, {"date": "1999-12-20", "close": 0.69, "volume": 5600.0}, {"date": "1999-12-21", "close": 0.68, "volume": 131357.0}, {"date": "1999-12-22", "close": 0.72, "volume": 83132.0}, {"date": "1999-12-23", "close": 0.74, "volume": 107488.0}, {"date": "1999-12-24", "close": 0.75, "volume": 18400.0}, {"date": "1999-12-27", "close": 0.75, "volume": null}, {"date": "1999-12-28", "close": 0.75, "volume": null}, {"date": "1999-12-29", "close": 0.75, "volume": null}, {"date": "1999-12-30", "close": 0.7, "volume": 22350.0}, {"date": "1999-12-31", "close": 0.7, "volume": null}, {"date": "2000-01-03", "close": 0.7, "volume": null}, {"date": "2000-01-04", "close": 0.7, "volume": 18204.0}, {"date": "2000-01-05", "close": 0.7, "volume": 140842.0}, {"date": "2000-01-06", "close": 0.69, "volume": 35600.0}, {"date": "2000-01-07", "close": 0.66, "volume": 12807.0}, {"date": "2000-01-10", "close": 0.66, "volume": 53289.0}, {"date": "2000-01-11", "close": 0.66, "volume": 6436.0}, {"date": "2000-01-12", "close": 0.68, "volume": 16435.0}, {"date": "2000-01-13", "close": 0.69, "volume": 25244.0}, {"date": "2000-01-14", "close": 0.69, "volume": 1650.0}, {"date": "2000-01-17", "close": 0.72, "volume": 50200.0}, {"date": "2000-01-18", "close": 0.74, "volume": 141167.0}, {"date": "2000-01-19", "close": 0.69, "volume": 48200.0}, {"date": "2000-01-20", "close": 0.7, "volume": 16820.0}, {"date": "2000-01-21", "close": 0.7, "volume": 84600.0}, {"date": "2000-01-24", "close": 0.66, "volume": 93764.0}, {"date": "2000-01-25", "close": 0.66, "volume": 170620.0}, {"date": "2000-01-26", "close": 0.66, "volume": null}, {"date": "2000-01-27", "close": 0.66, "volume": 98163.0}, {"date": "2000-01-28", "close": 0.65, "volume": 23000.0}, {"date": "2000-01-31", "close": 0.61, "volume": 105500.0}, {"date": "2000-02-01", "close": 0.63, "volume": 29600.0}, {"date": "2000-02-03", "close": 0.63, "volume": 6182.0}, {"date": "2000-02-07", "close": 0.64, "volume": 71600.0}, {"date": "2000-02-08", "close": 0.6, "volume": 125000.0}, {"date": "2000-02-09", "close": 0.65, "volume": 19029.0}, {"date": "2000-02-10", "close": 0.68, "volume": 152763.0}, {"date": "2000-02-11", "close": 0.7, "volume": 114717.0}, {"date": "2000-02-14", "close": 0.69, "volume": 89332.0}, {"date": "2000-02-16", "close": 0.68, "volume": 136544.0}, {"date": "2000-02-17", "close": 0.6, "volume": 229711.0}, {"date": "2000-02-21", "close": 0.67, "volume": 39113.0}, {"date": "2000-02-23", "close": 0.67, "volume": 48461.0}, {"date": "2000-02-24", "close": 0.62, "volume": 86471.0}, {"date": "2000-02-25", "close": 0.63, "volume": 226561.0}, {"date": "2000-02-28", "close": 0.61, "volume": 35000.0}, {"date": "2000-02-29", "close": 0.63, "volume": 165656.0}, {"date": "2000-03-01", "close": 0.66, "volume": 46000.0}, {"date": "2000-03-02", "close": 0.65, "volume": 166667.0}, {"date": "2000-03-03", "close": 0.6, "volume": 13040.0}, {"date": "2000-03-06", "close": 0.6, "volume": 46092.0}, {"date": "2000-03-07", "close": 0.6, "volume": 22080.0}, {"date": "2000-03-08", "close": 0.6, "volume": 22478.0}, {"date": "2000-03-09", "close": 0.62, "volume": 18450.0}, {"date": "2000-03-13", "close": 0.54, "volume": 59800.0}, {"date": "2000-03-14", "close": 0.5, "volume": 159203.0}, {"date": "2000-03-15", "close": 0.45, "volume": 58178.0}, {"date": "2000-03-16", "close": 0.4, "volume": 238755.0}, {"date": "2000-03-17", "close": 0.48, "volume": 156606.0}, {"date": "2000-03-20", "close": 0.5, "volume": 112000.0}, {"date": "2000-03-21", "close": 0.54, "volume": 95689.0}, {"date": "2000-03-22", "close": 0.53, "volume": 39982.0}, {"date": "2000-03-23", "close": 0.51, "volume": 253941.0}, {"date": "2000-03-24", "close": 0.51, "volume": 46000.0}, {"date": "2000-03-27", "close": 0.49, "volume": 59802.0}, {"date": "2000-03-28", "close": 0.46, "volume": 163300.0}, {"date": "2000-03-29", "close": 0.405, "volume": 267588.0}, {"date": "2000-03-30", "close": 0.41, "volume": 92973.0}, {"date": "2000-03-31", "close": 0.4, "volume": 280946.0}, {"date": "2000-04-03", "close": 0.44, "volume": 27992.0}, {"date": "2000-04-04", "close": 0.425, "volume": 28802.0}, {"date": "2000-04-05", "close": 0.445, "volume": 52898.0}, {"date": "2000-04-06", "close": 0.475, "volume": 18253.0}, {"date": "2000-04-07", "close": 0.46, "volume": 63075.0}, {"date": "2000-04-10", "close": 0.47, "volume": 23156.0}, {"date": "2000-04-11", "close": 0.45, "volume": 26579.0}, {"date": "2000-04-12", "close": 0.43, "volume": 109786.0}, {"date": "2000-04-13", "close": 0.435, "volume": 15800.0}, {"date": "2000-04-14", "close": 0.44, "volume": 54200.0}, {"date": "2000-04-17", "close": 0.41, "volume": 97260.0}, {"date": "2000-04-18", "close": 0.39, "volume": 134572.0}, {"date": "2000-04-19", "close": 0.41, "volume": 133250.0}, {"date": "2000-04-20", "close": 0.36, "volume": 34500.0}, {"date": "2000-04-26", "close": 0.35, "volume": 76508.0}, {"date": "2000-04-27", "close": 0.35, "volume": 27000.0}, {"date": "2000-04-28", "close": 0.35, "volume": 32892.0}, {"date": "2000-05-01", "close": 0.35, "volume": 111525.0}, {"date": "2000-05-02", "close": 0.34, "volume": 28400.0}, {"date": "2000-05-03", "close": 0.33, "volume": 130147.0}, {"date": "2000-05-04", "close": 0.32, "volume": 14800.0}, {"date": "2000-05-05", "close": 0.32, "volume": 33328.0}, {"date": "2000-05-08", "close": 0.3, "volume": 28172.0}, {"date": "2000-05-09", "close": 0.3, "volume": 17000.0}, {"date": "2000-05-10", "close": 0.3, "volume": 6000.0}, {"date": "2000-05-11", "close": 0.25, "volume": 128000.0}, {"date": "2000-05-12", "close": 0.27, "volume": 21700.0}, {"date": "2000-05-16", "close": 0.3, "volume": 19101.0}, {"date": "2000-05-17", "close": 0.32, "volume": 38800.0}, {"date": "2000-05-18", "close": 0.34, "volume": 57950.0}, {"date": "2000-05-19", "close": 0.34, "volume": 31850.0}, {"date": "2000-05-22", "close": 0.37, "volume": 14265.0}, {"date": "2000-05-23", "close": 0.375, "volume": 4200.0}, {"date": "2000-05-24", "close": 0.41, "volume": 48250.0}, {"date": "2000-05-25", "close": 0.37, "volume": 39407.0}, {"date": "2000-05-26", "close": 0.34, "volume": 20000.0}, {"date": "2000-05-29", "close": 0.36, "volume": 26765.0}, {"date": "2000-05-31", "close": 0.37, "volume": 14526.0}, {"date": "2000-06-01", "close": 0.33, "volume": 16915.0}, {"date": "2000-06-02", "close": 0.33, "volume": 16102.0}, {"date": "2000-06-05", "close": 0.3, "volume": 35998.0}, {"date": "2000-06-06", "close": 0.3, "volume": 109350.0}, {"date": "2000-06-07", "close": 0.3, "volume": 50000.0}, {"date": "2000-06-08", "close": 0.3, "volume": 61249.0}, {"date": "2000-06-09", "close": 0.28, "volume": 329249.0}, {"date": "2000-06-13", "close": 0.31, "volume": 60245.0}, {"date": "2000-06-14", "close": 0.285, "volume": 94400.0}, {"date": "2000-06-15", "close": 0.204, "volume": 530300.0}, {"date": "2000-06-16", "close": 0.25, "volume": 292780.0}, {"date": "2000-06-19", "close": 0.25, "volume": 151820.0}, {"date": "2000-06-20", "close": 0.25, "volume": 83525.0}, {"date": "2000-06-21", "close": 0.23, "volume": 29720.0}, {"date": "2000-06-22", "close": 0.23, "volume": 55000.0}, {"date": "2000-06-23", "close": 0.25, "volume": 65350.0}, {"date": "2000-06-26", "close": 0.255, "volume": 20000.0}, {"date": "2000-06-27", "close": 0.255, "volume": 280340.0}, {"date": "2000-06-28", "close": 0.25, "volume": 147275.0}, {"date": "2000-06-29", "close": 0.21, "volume": 262978.0}, {"date": "2000-06-30", "close": 0.203, "volume": 336220.0}, {"date": "2000-07-03", "close": 0.21, "volume": 50886.0}, {"date": "2000-07-04", "close": 0.2, "volume": 106503.0}, {"date": "2000-07-05", "close": 0.2, "volume": 98100.0}, {"date": "2000-07-06", "close": 0.225, "volume": 6.0}, {"date": "2000-07-07", "close": 0.22, "volume": 20000.0}, {"date": "2000-07-10", "close": 0.23, "volume": 5381.0}, {"date": "2000-07-11", "close": 0.22, "volume": 121858.0}, {"date": "2000-07-12", "close": 0.21, "volume": 108108.0}, {"date": "2000-07-13", "close": 0.22, "volume": 100800.0}, {"date": "2000-07-14", "close": 0.215, "volume": 51700.0}, {"date": "2000-07-17", "close": 0.23, "volume": 13640.0}, {"date": "2000-07-18", "close": 0.27, "volume": 164967.0}, {"date": "2000-07-19", "close": 0.295, "volume": 96667.0}, {"date": "2000-07-20", "close": 0.28, "volume": 139836.0}, {"date": "2000-07-21", "close": 0.3, "volume": 48000.0}, {"date": "2000-07-24", "close": 0.28, "volume": 103480.0}, {"date": "2000-07-25", "close": 0.26, "volume": 39103.0}, {"date": "2000-07-27", "close": 0.26, "volume": 4400.0}, {"date": "2000-07-28", "close": 0.24, "volume": 189884.0}, {"date": "2000-08-01", "close": 0.25, "volume": 31000.0}, {"date": "2000-08-02", "close": 0.24, "volume": 1300.0}, {"date": "2000-08-03", "close": 0.245, "volume": 3840.0}, {"date": "2000-08-04", "close": 0.29, "volume": 62000.0}, {"date": "2000-08-07", "close": 0.29, "volume": 1000.0}, {"date": "2000-08-08", "close": 0.27, "volume": 26960.0}, {"date": "2000-08-10", "close": 0.26, "volume": 20000.0}, {"date": "2000-08-11", "close": 0.27, "volume": 24600.0}, {"date": "2000-08-14", "close": 0.29, "volume": 54305.0}, {"date": "2000-08-15", "close": 0.27, "volume": 44805.0}, {"date": "2000-08-16", "close": 0.28, "volume": 87700.0}, {"date": "2000-08-17", "close": 0.285, "volume": 17825.0}, {"date": "2000-08-21", "close": 0.27, "volume": 10400.0}, {"date": "2000-08-22", "close": 0.27, "volume": 54475.0}, {"date": "2000-08-23", "close": 0.285, "volume": 52000.0}, {"date": "2000-08-24", "close": 0.285, "volume": 50000.0}, {"date": "2000-08-28", "close": 0.285, "volume": 29375.0}, {"date": "2000-08-29", "close": 0.285, "volume": 8165.0}, {"date": "2000-08-30", "close": 0.285, "volume": 5500.0}, {"date": "2000-08-31", "close": 0.295, "volume": 37600.0}, {"date": "2000-09-01", "close": 0.29, "volume": 14850.0}, {"date": "2000-09-04", "close": 0.29, "volume": 7000.0}, {"date": "2000-09-05", "close": 0.265, "volume": 20260.0}, {"date": "2000-09-08", "close": 0.285, "volume": 9940.0}, {"date": "2000-09-11", "close": 0.27, "volume": 22112.0}, {"date": "2000-09-12", "close": 0.285, "volume": 63000.0}, {"date": "2000-09-13", "close": 0.28, "volume": 13000.0}, {"date": "2000-09-14", "close": 0.27, "volume": 53391.0}, {"date": "2000-09-15", "close": 0.285, "volume": 28000.0}, {"date": "2000-09-19", "close": 0.27, "volume": 40312.0}, {"date": "2000-09-21", "close": 0.265, "volume": 1000.0}, {"date": "2000-09-22", "close": 0.285, "volume": 21936.0}, {"date": "2000-09-25", "close": 0.285, "volume": 1000.0}, {"date": "2000-09-26", "close": 0.29, "volume": 125102.0}, {"date": "2000-09-27", "close": 0.285, "volume": 4898.0}, {"date": "2000-09-29", "close": 0.285, "volume": 28102.0}, {"date": "2000-10-02", "close": 0.3, "volume": 75322.0}, {"date": "2000-10-03", "close": 0.345, "volume": 98300.0}, {"date": "2000-10-04", "close": 0.42, "volume": 19145.0}, {"date": "2000-10-05", "close": 0.48, "volume": 1143120.0}, {"date": "2000-10-06", "close": 0.44, "volume": 117643.0}, {"date": "2000-10-09", "close": 0.39, "volume": 77742.0}, {"date": "2000-10-10", "close": 0.38, "volume": 38000.0}, {"date": "2000-10-11", "close": 0.36, "volume": 40000.0}, {"date": "2000-10-12", "close": 0.38, "volume": 12000.0}, {"date": "2000-10-13", "close": 0.36, "volume": 23556.0}, {"date": "2000-10-16", "close": 0.355, "volume": 66375.0}, {"date": "2000-10-17", "close": 0.36, "volume": 46148.0}, {"date": "2000-10-18", "close": 0.37, "volume": 1940.0}, {"date": "2000-10-19", "close": 0.36, "volume": 42205.0}, {"date": "2000-10-20", "close": 0.334, "volume": 700.0}, {"date": "2000-10-23", "close": 0.335, "volume": 26260.0}, {"date": "2000-10-24", "close": 0.335, "volume": 5400.0}, {"date": "2000-10-25", "close": 0.34, "volume": 30560.0}, {"date": "2000-10-26", "close": 0.34, "volume": 2880.0}, {"date": "2000-10-27", "close": 0.42, "volume": 109553.0}, {"date": "2000-10-30", "close": 0.42, "volume": 126725.0}, {"date": "2000-10-31", "close": 0.4, "volume": 21300.0}, {"date": "2000-11-01", "close": 0.39, "volume": 18800.0}, {"date": "2000-11-02", "close": 0.39, "volume": 18967.0}, {"date": "2000-11-03", "close": 0.39, "volume": 4327.0}, {"date": "2000-11-06", "close": 0.37, "volume": 8000.0}, {"date": "2000-11-07", "close": 0.36, "volume": 1723.0}, {"date": "2000-11-08", "close": 0.4, "volume": 6273.0}, {"date": "2000-11-09", "close": 0.4, "volume": 13827.0}, {"date": "2000-11-13", "close": 0.42, "volume": 48462.0}, {"date": "2000-11-14", "close": 0.42, "volume": 16020.0}, {"date": "2000-11-15", "close": 0.44, "volume": 60920.0}, {"date": "2000-11-16", "close": 0.47, "volume": 107166.0}, {"date": "2000-11-17", "close": 0.45, "volume": 88600.0}, {"date": "2000-11-20", "close": 0.48, "volume": 134782.0}, {"date": "2000-11-21", "close": 0.49, "volume": 20000.0}, {"date": "2000-11-22", "close": 0.46, "volume": 56600.0}, {"date": "2000-11-23", "close": 0.46, "volume": 8400.0}, {"date": "2000-11-24", "close": 0.45, "volume": 12050.0}, {"date": "2000-11-27", "close": 0.455, "volume": 3100.0}, {"date": "2000-11-28", "close": 0.45, "volume": 24342.0}, {"date": "2000-11-29", "close": 0.49, "volume": 137110.0}, {"date": "2000-11-30", "close": 0.53, "volume": 149948.0}, {"date": "2000-12-01", "close": 0.57, "volume": 226743.0}, {"date": "2000-12-04", "close": 0.6, "volume": 126900.0}, {"date": "2000-12-05", "close": 0.65, "volume": 407818.0}, {"date": "2000-12-06", "close": 0.64, "volume": 24230.0}, {"date": "2000-12-07", "close": 0.52, "volume": 11980.0}, {"date": "2000-12-08", "close": 0.55, "volume": 77150.0}, {"date": "2000-12-11", "close": 0.58, "volume": 94095.0}, {"date": "2000-12-12", "close": 0.6, "volume": 59000.0}, {"date": "2000-12-13", "close": 0.59, "volume": 54880.0}, {"date": "2000-12-14", "close": 0.59, "volume": 41980.0}, {"date": "2000-12-15", "close": 0.57, "volume": 124450.0}, {"date": "2000-12-18", "close": 0.58, "volume": 146162.0}, {"date": "2000-12-19", "close": 0.6, "volume": 61080.0}, {"date": "2000-12-20", "close": 0.61, "volume": 109833.0}, {"date": "2000-12-21", "close": 0.65, "volume": 234001.0}, {"date": "2000-12-22", "close": 0.73, "volume": 383586.0}, {"date": "2000-12-27", "close": 0.73, "volume": 130177.0}, {"date": "2000-12-28", "close": 0.74, "volume": 50800.0}, {"date": "2000-12-29", "close": 0.73, "volume": 48482.0}, {"date": "2001-01-02", "close": 0.74, "volume": 16750.0}, {"date": "2001-01-03", "close": 0.75, "volume": 144444.0}, {"date": "2001-01-04", "close": 0.88, "volume": 91230.0}, {"date": "2001-01-05", "close": 0.86, "volume": 122594.0}, {"date": "2001-01-08", "close": 0.88, "volume": 134250.0}, {"date": "2001-01-09", "close": 1.01, "volume": 153466.0}, {"date": "2001-01-10", "close": 1.05, "volume": 273478.0}, {"date": "2001-01-11", "close": 0.99, "volume": 275438.0}, {"date": "2001-01-12", "close": 0.94, "volume": 107453.0}, {"date": "2001-01-15", "close": 0.86, "volume": 214490.0}, {"date": "2001-01-16", "close": 0.85, "volume": 55271.0}, {"date": "2001-01-17", "close": 0.86, "volume": 79150.0}, {"date": "2001-01-18", "close": 0.83, "volume": 30964.0}, {"date": "2001-01-19", "close": 0.87, "volume": 89218.0}, {"date": "2001-01-22", "close": 0.95, "volume": 139119.0}, {"date": "2001-01-23", "close": 0.93, "volume": 68774.0}, {"date": "2001-01-24", "close": 0.91, "volume": 71106.0}, {"date": "2001-01-25", "close": 0.92, "volume": 8950.0}, {"date": "2001-01-29", "close": 0.97, "volume": 86281.0}, {"date": "2001-01-30", "close": 0.99, "volume": 89969.0}, {"date": "2001-01-31", "close": 0.98, "volume": 79750.0}, {"date": "2001-02-01", "close": 0.97, "volume": 75050.0}, {"date": "2001-02-02", "close": 0.97, "volume": 15000.0}, {"date": "2001-02-05", "close": 1.0, "volume": 73400.0}, {"date": "2001-02-06", "close": 1.15, "volume": 136756.0}, {"date": "2001-02-07", "close": 1.14, "volume": 124480.0}, {"date": "2001-02-08", "close": 1.15, "volume": 160765.0}, {"date": "2001-02-09", "close": 1.22, "volume": 335924.0}, {"date": "2001-02-12", "close": 1.21, "volume": 258214.0}, {"date": "2001-02-13", "close": 1.44, "volume": 187658.0}, {"date": "2001-02-14", "close": 1.33, "volume": 117338.0}, {"date": "2001-02-15", "close": 1.23, "volume": 119891.0}, {"date": "2001-02-16", "close": 1.21, "volume": 205124.0}, {"date": "2001-02-19", "close": 1.28, "volume": 215100.0}, {"date": "2001-02-20", "close": 1.28, "volume": 91930.0}, {"date": "2001-02-21", "close": 1.22, "volume": 73500.0}, {"date": "2001-02-22", "close": 1.24, "volume": 56900.0}, {"date": "2001-02-23", "close": 1.2, "volume": 102539.0}, {"date": "2001-02-26", "close": 1.25, "volume": 65050.0}, {"date": "2001-02-27", "close": 1.21, "volume": 166634.0}, {"date": "2001-02-28", "close": 1.2, "volume": 30844.0}, {"date": "2001-03-01", "close": 1.16, "volume": 36006.0}, {"date": "2001-03-02", "close": 1.15, "volume": 37921.0}, {"date": "2001-03-05", "close": 1.2, "volume": 75846.0}, {"date": "2001-03-06", "close": 1.0, "volume": 95862.0}, {"date": "2001-03-07", "close": 1.1, "volume": 74791.0}, {"date": "2001-03-08", "close": 1.1, "volume": 22031.0}, {"date": "2001-03-09", "close": 1.06, "volume": 5000.0}, {"date": "2001-03-12", "close": 1.0, "volume": 1695.0}, {"date": "2001-03-13", "close": 1.0, "volume": 30554.0}, {"date": "2001-03-14", "close": 0.98, "volume": 113232.0}, {"date": "2001-03-15", "close": 0.99, "volume": 46400.0}, {"date": "2001-03-16", "close": 1.03, "volume": 39851.0}, {"date": "2001-03-19", "close": 1.1, "volume": 74000.0}, {"date": "2001-03-20", "close": 1.27, "volume": 163250.0}, {"date": "2001-03-21", "close": 1.39, "volume": 318178.0}, {"date": "2001-03-22", "close": 1.29, "volume": 188701.0}, {"date": "2001-03-27", "close": 1.408, "volume": 490566.0}, {"date": "2001-03-28", "close": 1.32, "volume": 151621.0}, {"date": "2001-03-29", "close": 1.2, "volume": 106641.0}, {"date": "2001-03-30", "close": 1.15, "volume": 120696.0}, {"date": "2001-04-02", "close": 1.3, "volume": 57068.0}, {"date": "2001-04-03", "close": 1.25, "volume": 128735.0}, {"date": "2001-04-04", "close": 1.2, "volume": 26600.0}, {"date": "2001-04-05", "close": 1.13, "volume": 85580.0}, {"date": "2001-04-06", "close": 1.11, "volume": 236104.0}, {"date": "2001-04-09", "close": 1.08, "volume": 21428.0}, {"date": "2001-04-10", "close": 1.0, "volume": 94495.0}, {"date": "2001-04-11", "close": 1.0, "volume": 60870.0}, {"date": "2001-04-12", "close": 1.09, "volume": 288031.0}, {"date": "2001-04-17", "close": 1.13, "volume": 143103.0}, {"date": "2001-04-18", "close": 1.15, "volume": 144038.0}, {"date": "2001-04-19", "close": 1.1, "volume": 31603.0}, {"date": "2001-04-20", "close": 1.09, "volume": 21105.0}, {"date": "2001-04-23", "close": 1.03, "volume": 25945.0}, {"date": "2001-04-24", "close": 1.05, "volume": 3195.0}, {"date": "2001-04-26", "close": 1.05, "volume": 54905.0}, {"date": "2001-04-27", "close": 1.0, "volume": 384365.0}, {"date": "2001-04-30", "close": 0.92, "volume": 90113.0}, {"date": "2001-05-01", "close": 0.84, "volume": 178444.0}, {"date": "2001-05-02", "close": 0.85, "volume": 132244.0}, {"date": "2001-05-03", "close": 0.94, "volume": 41500.0}, {"date": "2001-05-04", "close": 0.94, "volume": 32000.0}, {"date": "2001-05-07", "close": 0.95, "volume": 59375.0}, {"date": "2001-05-08", "close": 0.99, "volume": 41260.0}, {"date": "2001-05-09", "close": 0.97, "volume": 66250.0}, {"date": "2001-05-10", "close": 1.01, "volume": 57543.0}, {"date": "2001-05-11", "close": 1.03, "volume": 92325.0}, {"date": "2001-05-14", "close": 0.98, "volume": 24902.0}, {"date": "2001-05-15", "close": 0.93, "volume": 28300.0}, {"date": "2001-05-16", "close": 0.92, "volume": 64900.0}, {"date": "2001-05-17", "close": 0.93, "volume": 16143.0}, {"date": "2001-05-18", "close": 1.0, "volume": 390467.0}, {"date": "2001-05-21", "close": 0.93, "volume": 90208.0}, {"date": "2001-05-22", "close": 0.92, "volume": 14050.0}, {"date": "2001-05-23", "close": 0.88, "volume": 133308.0}, {"date": "2001-05-24", "close": 1.0, "volume": 64000.0}, {"date": "2001-05-25", "close": 0.92, "volume": 14400.0}, {"date": "2001-05-28", "close": 0.94, "volume": 53270.0}, {"date": "2001-05-29", "close": 0.95, "volume": 25000.0}, {"date": "2001-05-30", "close": 0.97, "volume": 23718.0}, {"date": "2001-05-31", "close": 0.97, "volume": 41805.0}, {"date": "2001-06-01", "close": 0.97, "volume": 119367.0}, {"date": "2001-06-04", "close": 0.97, "volume": 73210.0}, {"date": "2001-06-05", "close": 0.97, "volume": 30000.0}, {"date": "2001-06-06", "close": 0.95, "volume": 30730.0}, {"date": "2001-06-07", "close": 0.98, "volume": 63400.0}, {"date": "2001-06-08", "close": 1.0, "volume": 37080.0}, {"date": "2001-06-12", "close": 1.0, "volume": 33360.0}, {"date": "2001-06-13", "close": 0.96, "volume": 5980.0}, {"date": "2001-06-14", "close": 0.95, "volume": 534300.0}, {"date": "2001-06-15", "close": 0.96, "volume": 27348.0}, {"date": "2001-06-18", "close": 0.95, "volume": 13133.0}, {"date": "2001-06-19", "close": 0.93, "volume": 5960.0}, {"date": "2001-06-20", "close": 0.93, "volume": 6880.0}, {"date": "2001-06-21", "close": 0.97, "volume": 10000.0}, {"date": "2001-06-25", "close": 0.93, "volume": 11000.0}, {"date": "2001-06-26", "close": 0.9, "volume": 23460.0}, {"date": "2001-06-27", "close": 0.9, "volume": 25500.0}, {"date": "2001-06-28", "close": 0.97, "volume": 72579.0}, {"date": "2001-06-29", "close": 0.92, "volume": 34051.0}, {"date": "2001-07-02", "close": 0.87, "volume": 5350.0}, {"date": "2001-07-03", "close": 0.97, "volume": 14180.0}, {"date": "2001-07-04", "close": 0.9, "volume": 37400.0}, {"date": "2001-07-05", "close": 0.95, "volume": 2000.0}, {"date": "2001-07-06", "close": 0.98, "volume": 86630.0}, {"date": "2001-07-09", "close": 0.91, "volume": 16181.0}, {"date": "2001-07-10", "close": 0.91, "volume": 2400.0}, {"date": "2001-07-11", "close": 0.91, "volume": 57652.0}, {"date": "2001-07-12", "close": 0.91, "volume": 18294.0}, {"date": "2001-07-16", "close": 0.91, "volume": 6300.0}, {"date": "2001-07-17", "close": 0.91, "volume": 13500.0}, {"date": "2001-07-18", "close": 0.91, "volume": 48701.0}, {"date": "2001-07-19", "close": 0.91, "volume": 718.0}, {"date": "2001-07-20", "close": 0.9, "volume": 13795.0}, {"date": "2001-07-23", "close": 0.91, "volume": 11200.0}, {"date": "2001-07-24", "close": 0.88, "volume": 100500.0}, {"date": "2001-07-25", "close": 0.85, "volume": 17100.0}, {"date": "2001-07-26", "close": 0.89, "volume": 28496.0}, {"date": "2001-07-27", "close": 0.9, "volume": 35404.0}, {"date": "2001-07-30", "close": 0.85, "volume": 20600.0}, {"date": "2001-07-31", "close": 0.82, "volume": 11000.0}, {"date": "2001-08-01", "close": 0.82, "volume": 17404.0}, {"date": "2001-08-02", "close": 0.83, "volume": 22770.0}, {"date": "2001-08-03", "close": 0.82, "volume": 22332.0}, {"date": "2001-08-06", "close": 0.82, "volume": 12468.0}, {"date": "2001-08-07", "close": 0.75, "volume": 40260.0}, {"date": "2001-08-08", "close": 0.74, "volume": 63523.0}, {"date": "2001-08-09", "close": 0.76, "volume": 86133.0}, {"date": "2001-08-10", "close": 0.8, "volume": 36179.0}, {"date": "2001-08-13", "close": 0.8, "volume": 26600.0}, {"date": "2001-08-14", "close": 0.8, "volume": 16000.0}, {"date": "2001-08-15", "close": 0.8, "volume": 101200.0}, {"date": "2001-08-16", "close": 0.8, "volume": 40462.0}, {"date": "2001-08-17", "close": 0.8, "volume": 9982.0}, {"date": "2001-08-20", "close": 0.81, "volume": 5500.0}, {"date": "2001-08-21", "close": 0.85, "volume": 56506.0}, {"date": "2001-08-22", "close": 0.79, "volume": 36526.0}, {"date": "2001-08-23", "close": 0.78, "volume": 77600.0}, {"date": "2001-08-24", "close": 0.75, "volume": 27560.0}, {"date": "2001-08-27", "close": 0.75, "volume": 7880.0}, {"date": "2001-08-28", "close": 0.76, "volume": 10202.0}, {"date": "2001-08-29", "close": 0.75, "volume": 1830.0}, {"date": "2001-08-30", "close": 0.7, "volume": 35361.0}, {"date": "2001-08-31", "close": 0.73, "volume": 1380.0}, {"date": "2001-09-03", "close": 0.73, "volume": 1620.0}, {"date": "2001-09-04", "close": 0.75, "volume": 6280.0}, {"date": "2001-09-05", "close": 0.75, "volume": 2000.0}, {"date": "2001-09-06", "close": 0.7, "volume": 80981.0}, {"date": "2001-09-10", "close": 0.74, "volume": 3499.0}, {"date": "2001-09-11", "close": 0.8, "volume": 46600.0}, {"date": "2001-09-12", "close": 0.73, "volume": 28142.0}, {"date": "2001-09-13", "close": 0.75, "volume": 101397.0}, {"date": "2001-09-14", "close": 0.72, "volume": 29040.0}, {"date": "2001-09-17", "close": 0.7, "volume": 38000.0}, {"date": "2001-09-18", "close": 0.72, "volume": 25700.0}, {"date": "2001-09-19", "close": 0.8, "volume": 40500.0}, {"date": "2001-09-20", "close": 0.75, "volume": 36225.0}, {"date": "2001-09-21", "close": 0.75, "volume": 600.0}, {"date": "2001-09-24", "close": 0.75, "volume": 18872.0}, {"date": "2001-09-25", "close": 0.71, "volume": 17203.0}, {"date": "2001-09-26", "close": 0.72, "volume": 36300.0}, {"date": "2001-09-27", "close": 0.69, "volume": 43800.0}, {"date": "2001-09-28", "close": 0.66, "volume": 112224.0}, {"date": "2001-10-01", "close": 0.6, "volume": 200.0}, {"date": "2001-10-02", "close": 0.62, "volume": 17500.0}, {"date": "2001-10-03", "close": 0.63, "volume": 1550.0}, {"date": "2001-10-04", "close": 0.63, "volume": 34604.0}, {"date": "2001-10-05", "close": 0.66, "volume": 4930.0}, {"date": "2001-10-08", "close": 0.69, "volume": 28754.0}, {"date": "2001-10-09", "close": 0.7, "volume": 20600.0}, {"date": "2001-10-10", "close": 0.75, "volume": 40000.0}, {"date": "2001-10-11", "close": 0.72, "volume": 38440.0}, {"date": "2001-10-12", "close": 0.73, "volume": 106627.0}, {"date": "2001-10-15", "close": 0.8, "volume": 37400.0}, {"date": "2001-10-16", "close": 0.8, "volume": 17500.0}, {"date": "2001-10-17", "close": 0.86, "volume": 25800.0}, {"date": "2001-10-18", "close": 0.86, "volume": 11800.0}, {"date": "2001-10-19", "close": 0.84, "volume": 25000.0}, {"date": "2001-10-22", "close": 0.81, "volume": 20000.0}, {"date": "2001-10-23", "close": 0.73, "volume": 920.0}, {"date": "2001-10-24", "close": 0.8, "volume": 34000.0}, {"date": "2001-10-25", "close": 0.8, "volume": 24500.0}, {"date": "2001-10-26", "close": 0.83, "volume": 25780.0}, {"date": "2001-10-29", "close": 0.84, "volume": 18200.0}, {"date": "2001-10-30", "close": 0.84, "volume": 2000.0}, {"date": "2001-10-31", "close": 0.89, "volume": 16500.0}, {"date": "2001-11-01", "close": 0.9, "volume": 28610.0}, {"date": "2001-11-02", "close": 1.12, "volume": 56215.0}, {"date": "2001-11-05", "close": 1.14, "volume": 67418.0}, {"date": "2001-11-06", "close": 1.1, "volume": 50284.0}, {"date": "2001-11-07", "close": 1.06, "volume": 25900.0}, {"date": "2001-11-08", "close": 1.01, "volume": 30500.0}, {"date": "2001-11-09", "close": 1.05, "volume": 4043.0}, {"date": "2001-11-12", "close": 1.1, "volume": 15057.0}, {"date": "2001-11-13", "close": 1.1, "volume": 51587.0}, {"date": "2001-11-14", "close": 1.05, "volume": 54533.0}, {"date": "2001-11-15", "close": 1.0, "volume": 29101.0}, {"date": "2001-11-16", "close": 0.96, "volume": 200.0}, {"date": "2001-11-19", "close": 0.93, "volume": 13800.0}, {"date": "2001-11-20", "close": 0.88, "volume": 28420.0}, {"date": "2001-11-21", "close": 0.88, "volume": 11443.0}, {"date": "2001-11-22", "close": 0.85, "volume": 7857.0}, {"date": "2001-11-23", "close": 0.88, "volume": 44902.0}, {"date": "2001-11-26", "close": 0.9, "volume": 48031.0}, {"date": "2001-11-27", "close": 0.95, "volume": 31023.0}, {"date": "2001-11-28", "close": 0.95, "volume": 40130.0}, {"date": "2001-11-29", "close": 0.95, "volume": 36235.0}, {"date": "2001-11-30", "close": 0.95, "volume": 155857.0}, {"date": "2001-12-03", "close": 0.85, "volume": 16455.0}, {"date": "2001-12-04", "close": 0.9, "volume": 85613.0}, {"date": "2001-12-05", "close": 0.88, "volume": 700.0}, {"date": "2001-12-06", "close": 0.9, "volume": 222055.0}, {"date": "2001-12-07", "close": 1.01, "volume": 61509.0}, {"date": "2001-12-10", "close": 0.99, "volume": 65150.0}, {"date": "2001-12-11", "close": 1.04, "volume": 99250.0}, {"date": "2001-12-12", "close": 1.1, "volume": 4374427.0}, {"date": "2001-12-13", "close": 1.1, "volume": 17830.0}, {"date": "2001-12-14", "close": 1.1, "volume": 125531.0}, {"date": "2001-12-17", "close": 1.15, "volume": 29220.0}, {"date": "2001-12-18", "close": 1.07, "volume": 15151.0}, {"date": "2001-12-19", "close": 1.07, "volume": 800.0}, {"date": "2001-12-20", "close": 1.03, "volume": 15979.0}, {"date": "2001-12-21", "close": 1.02, "volume": 4823.0}, {"date": "2001-12-24", "close": 1.02, "volume": 800.0}, {"date": "2001-12-28", "close": 1.04, "volume": 10400.0}, {"date": "2001-12-31", "close": 1.01, "volume": 24800.0}, {"date": "2002-01-02", "close": 1.0, "volume": 28181.0}, {"date": "2002-01-03", "close": 1.0, "volume": 12900.0}, {"date": "2002-01-04", "close": 1.0, "volume": 17000.0}, {"date": "2002-01-07", "close": 1.02, "volume": 13000.0}, {"date": "2002-01-08", "close": 1.02, "volume": 4865.0}, {"date": "2002-01-09", "close": 1.0, "volume": 14640.0}, {"date": "2002-01-10", "close": 1.02, "volume": 25070.0}, {"date": "2002-01-11", "close": 0.93, "volume": 113060.0}, {"date": "2002-01-14", "close": 0.94, "volume": 77961.0}, {"date": "2002-01-15", "close": 0.96, "volume": 57259.0}, {"date": "2002-01-16", "close": 0.94, "volume": 13166.0}, {"date": "2002-01-17", "close": 0.92, "volume": 24772.0}, {"date": "2002-01-21", "close": 0.91, "volume": 32788.0}, {"date": "2002-01-22", "close": 0.92, "volume": 1400.0}, {"date": "2002-01-23", "close": 0.94, "volume": 50600.0}, {"date": "2002-01-24", "close": 0.92, "volume": 4250.0}, {"date": "2002-01-25", "close": 0.91, "volume": 27966.0}, {"date": "2002-01-29", "close": 1.02, "volume": 40195.0}, {"date": "2002-01-30", "close": 1.01, "volume": 39305.0}, {"date": "2002-01-31", "close": 1.01, "volume": 10000.0}, {"date": "2002-02-01", "close": 1.05, "volume": 48575.0}, {"date": "2002-02-04", "close": 1.09, "volume": 42525.0}, {"date": "2002-02-05", "close": 1.06, "volume": 12842.0}, {"date": "2002-02-06", "close": 1.08, "volume": 22560.0}, {"date": "2002-02-07", "close": 1.08, "volume": 9500.0}, {"date": "2002-02-08", "close": 1.15, "volume": 65600.0}, {"date": "2002-02-11", "close": 1.12, "volume": 23331.0}, {"date": "2002-02-12", "close": 1.08, "volume": 25426.0}, {"date": "2002-02-13", "close": 1.11, "volume": 49300.0}, {"date": "2002-02-15", "close": 1.08, "volume": 32500.0}, {"date": "2002-02-19", "close": 1.05, "volume": 170450.0}, {"date": "2002-02-20", "close": 1.05, "volume": 81786.0}, {"date": "2002-02-21", "close": 1.01, "volume": 7300.0}, {"date": "2002-02-22", "close": 0.95, "volume": 14000.0}, {"date": "2002-02-25", "close": 0.92, "volume": 92330.0}, {"date": "2002-02-26", "close": 0.9, "volume": 92964.0}, {"date": "2002-02-27", "close": 0.93, "volume": 32960.0}, {"date": "2002-02-28", "close": 0.97, "volume": 8300.0}, {"date": "2002-03-01", "close": 0.99, "volume": 12000.0}, {"date": "2002-03-04", "close": 1.0, "volume": 22600.0}, {"date": "2002-03-05", "close": 1.0, "volume": 13001.0}, {"date": "2002-03-06", "close": 0.97, "volume": 27144.0}, {"date": "2002-03-07", "close": 1.02, "volume": 4250.0}, {"date": "2002-03-08", "close": 1.01, "volume": 15000.0}, {"date": "2002-03-11", "close": 1.08, "volume": 40350.0}, {"date": "2002-03-12", "close": 1.14, "volume": 67701.0}, {"date": "2002-03-13", "close": 1.1, "volume": 53539.0}, {"date": "2002-03-14", "close": 1.1, "volume": 114000.0}, {"date": "2002-03-15", "close": 1.02, "volume": 20100.0}, {"date": "2002-03-18", "close": 1.01, "volume": 66068.0}, {"date": "2002-03-19", "close": 1.0, "volume": 28088.0}, {"date": "2002-03-20", "close": 1.05, "volume": 44000.0}, {"date": "2002-03-21", "close": 1.02, "volume": 15236.0}, {"date": "2002-03-22", "close": 1.08, "volume": 61340.0}, {"date": "2002-03-25", "close": 1.1, "volume": 43556.0}, {"date": "2002-03-26", "close": 1.09, "volume": 9526.0}, {"date": "2002-03-27", "close": 1.09, "volume": 4408.0}, {"date": "2002-03-28", "close": 1.09, "volume": 14500.0}, {"date": "2002-04-02", "close": 1.02, "volume": 22080.0}, {"date": "2002-04-03", "close": 1.03, "volume": 2000.0}, {"date": "2002-04-05", "close": 1.08, "volume": 45000.0}, {"date": "2002-04-08", "close": 1.07, "volume": 90390.0}, {"date": "2002-04-09", "close": 1.12, "volume": 11547.0}, {"date": "2002-04-10", "close": 1.12, "volume": 5453.0}, {"date": "2002-04-11", "close": 1.15, "volume": 14100.0}, {"date": "2002-04-12", "close": 1.35, "volume": 85876.0}, {"date": "2002-04-15", "close": 1.37, "volume": 73400.0}, {"date": "2002-04-16", "close": 1.35, "volume": 137806.0}, {"date": "2002-04-18", "close": 1.26, "volume": 4500.0}, {"date": "2002-04-19", "close": 1.14, "volume": 89400.0}, {"date": "2002-04-22", "close": 1.13, "volume": 31470.0}, {"date": "2002-04-24", "close": 1.18, "volume": 34800.0}, {"date": "2002-04-26", "close": 1.2, "volume": 67138.0}, {"date": "2002-04-29", "close": 1.15, "volume": 90000.0}, {"date": "2002-04-30", "close": 1.2, "volume": 3500.0}, {"date": "2002-05-01", "close": 1.15, "volume": 9900.0}, {"date": "2002-05-02", "close": 1.15, "volume": 106350.0}, {"date": "2002-05-03", "close": 1.16, "volume": 19638.0}, {"date": "2002-05-06", "close": 1.1, "volume": 10300.0}, {"date": "2002-05-07", "close": 1.1, "volume": 105000.0}, {"date": "2002-05-08", "close": 1.05, "volume": 3426.0}, {"date": "2002-05-09", "close": 1.1, "volume": 11210.0}, {"date": "2002-05-10", "close": 1.1, "volume": 10574.0}, {"date": "2002-05-13", "close": 1.14, "volume": 104300.0}, {"date": "2002-05-14", "close": 1.05, "volume": 11144.0}, {"date": "2002-05-15", "close": 1.1, "volume": 8574.0}, {"date": "2002-05-16", "close": 1.1, "volume": 2000.0}, {"date": "2002-05-17", "close": 1.06, "volume": 3200.0}, {"date": "2002-05-20", "close": 1.05, "volume": 23198.0}, {"date": "2002-05-21", "close": 1.1, "volume": 78999.0}, {"date": "2002-05-22", "close": 1.12, "volume": 27708.0}, {"date": "2002-05-23", "close": 1.2, "volume": 43541.0}, {"date": "2002-05-24", "close": 1.23, "volume": 142133.0}, {"date": "2002-05-27", "close": 1.23, "volume": 102443.0}, {"date": "2002-05-28", "close": 1.27, "volume": 47190.0}, {"date": "2002-05-29", "close": 1.2, "volume": 54100.0}, {"date": "2002-05-30", "close": 1.25, "volume": 10833.0}, {"date": "2002-05-31", "close": 1.25, "volume": 8000.0}, {"date": "2002-06-03", "close": 1.22, "volume": 28201.0}, {"date": "2002-06-04", "close": 1.2, "volume": 53000.0}, {"date": "2002-06-05", "close": 1.1, "volume": 16400.0}, {"date": "2002-06-06", "close": 1.1, "volume": 40200.0}, {"date": "2002-06-07", "close": 1.14, "volume": 73525.0}, {"date": "2002-06-11", "close": 1.2, "volume": 45511.0}, {"date": "2002-06-12", "close": 1.28, "volume": 40800.0}, {"date": "2002-06-13", "close": 1.36, "volume": 64585.0}, {"date": "2002-06-14", "close": 1.35, "volume": 93750.0}, {"date": "2002-06-17", "close": 1.3, "volume": 14500.0}, {"date": "2002-06-18", "close": 1.3, "volume": 6500.0}, {"date": "2002-06-19", "close": 1.3, "volume": 26000.0}, {"date": "2002-06-20", "close": 1.3, "volume": 32500.0}, {"date": "2002-06-21", "close": 1.31, "volume": 12098.0}, {"date": "2002-06-24", "close": 1.45, "volume": 67499.0}, {"date": "2002-06-25", "close": 1.6, "volume": 141361.0}, {"date": "2002-06-26", "close": 1.69, "volume": 92920.0}, {"date": "2002-06-27", "close": 1.8, "volume": 129791.0}, {"date": "2002-06-28", "close": 1.6, "volume": 134546.0}, {"date": "2002-07-01", "close": 1.56, "volume": 55665.0}, {"date": "2002-07-02", "close": 1.6, "volume": 36062.0}, {"date": "2002-07-03", "close": 1.7, "volume": 40014.0}, {"date": "2002-07-04", "close": 1.73, "volume": 24090.0}, {"date": "2002-07-05", "close": 1.7, "volume": 53750.0}, {"date": "2002-07-08", "close": 1.75, "volume": 48447.0}, {"date": "2002-07-09", "close": 1.73, "volume": 59488.0}, {"date": "2002-07-10", "close": 1.75, "volume": 81422.0}, {"date": "2002-07-11", "close": 1.73, "volume": 17346.0}, {"date": "2002-07-12", "close": 1.68, "volume": 72759.0}, {"date": "2002-07-15", "close": 1.74, "volume": 17034.0}, {"date": "2002-07-16", "close": 1.74, "volume": 42771.0}, {"date": "2002-07-17", "close": 1.73, "volume": 68872.0}, {"date": "2002-07-19", "close": 1.7, "volume": 17760.0}, {"date": "2002-07-22", "close": 1.62, "volume": 8987.0}, {"date": "2002-07-23", "close": 1.68, "volume": 61125.0}, {"date": "2002-07-24", "close": 1.62, "volume": 85454.0}, {"date": "2002-07-25", "close": 1.65, "volume": 28085.0}, {"date": "2002-07-26", "close": 1.56, "volume": 94933.0}, {"date": "2002-07-29", "close": 1.55, "volume": 3840.0}, {"date": "2002-07-30", "close": 1.47, "volume": 27380.0}, {"date": "2002-07-31", "close": 1.5, "volume": 59660.0}, {"date": "2002-08-01", "close": 1.52, "volume": 22500.0}, {"date": "2002-08-02", "close": 1.5, "volume": 1690.0}, {"date": "2002-08-05", "close": 1.52, "volume": 35319.0}, {"date": "2002-08-06", "close": 1.56, "volume": 41723.0}, {"date": "2002-08-07", "close": 1.55, "volume": 16530.0}, {"date": "2002-08-08", "close": 1.6, "volume": 10809.0}, {"date": "2002-08-09", "close": 1.68, "volume": 25457.0}, {"date": "2002-08-12", "close": 1.6, "volume": 176880.0}, {"date": "2002-08-13", "close": 1.65, "volume": 2500.0}, {"date": "2002-08-15", "close": 1.52, "volume": 39370.0}, {"date": "2002-08-16", "close": 1.45, "volume": 64925.0}, {"date": "2002-08-19", "close": 1.46, "volume": 45458.0}, {"date": "2002-08-20", "close": 1.41, "volume": 115514.0}, {"date": "2002-08-21", "close": 1.33, "volume": 112805.0}, {"date": "2002-08-22", "close": 1.33, "volume": 48710.0}, {"date": "2002-08-27", "close": 1.66, "volume": 64390.0}, {"date": "2002-08-28", "close": 1.6, "volume": 111000.0}, {"date": "2002-08-29", "close": 1.5, "volume": 37460.0}, {"date": "2002-08-30", "close": 1.55, "volume": 17944.0}, {"date": "2002-09-02", "close": 1.45, "volume": 55850.0}, {"date": "2002-09-03", "close": 1.45, "volume": 108413.0}, {"date": "2002-09-04", "close": 1.41, "volume": 41885.0}, {"date": "2002-09-05", "close": 1.32, "volume": 20650.0}, {"date": "2002-09-06", "close": 1.35, "volume": 54855.0}, {"date": "2002-09-09", "close": 1.32, "volume": 7150.0}, {"date": "2002-09-10", "close": 1.35, "volume": 9200.0}, {"date": "2002-09-11", "close": 1.41, "volume": 6275.0}, {"date": "2002-09-12", "close": 1.4, "volume": 10300.0}, {"date": "2002-09-13", "close": 1.4, "volume": 16280.0}, {"date": "2002-09-16", "close": 1.37, "volume": 10200.0}, {"date": "2002-09-17", "close": 1.37, "volume": 7060.0}, {"date": "2002-09-18", "close": 1.37, "volume": 22660.0}, {"date": "2002-09-19", "close": 1.35, "volume": 72400.0}, {"date": "2002-09-20", "close": 1.35, "volume": 1612.0}, {"date": "2002-09-23", "close": 1.35, "volume": 800.0}, {"date": "2002-09-24", "close": 1.31, "volume": 7500.0}, {"date": "2002-09-25", "close": 1.27, "volume": 18000.0}, {"date": "2002-09-26", "close": 1.25, "volume": 5900.0}, {"date": "2002-09-27", "close": 1.33, "volume": 61600.0}, {"date": "2002-09-30", "close": 1.32, "volume": 11045.0}, {"date": "2002-10-01", "close": 1.35, "volume": 5800.0}, {"date": "2002-10-02", "close": 1.4, "volume": 56940.0}, {"date": "2002-10-03", "close": 1.38, "volume": 15152.0}, {"date": "2002-10-04", "close": 1.38, "volume": 2000.0}, {"date": "2002-10-07", "close": 1.45, "volume": 5000.0}, {"date": "2002-10-08", "close": 1.45, "volume": 17186.0}, {"date": "2002-10-09", "close": 1.38, "volume": 27392.0}, {"date": "2002-10-10", "close": 1.36, "volume": 31300.0}, {"date": "2002-10-11", "close": 1.37, "volume": 35000.0}, {"date": "2002-10-14", "close": 1.35, "volume": 75800.0}, {"date": "2002-10-15", "close": 1.35, "volume": 6696.0}, {"date": "2002-10-16", "close": 1.35, "volume": 4000.0}, {"date": "2002-10-17", "close": 1.35, "volume": 14134.0}, {"date": "2002-10-18", "close": 1.4, "volume": 39980.0}, {"date": "2002-10-21", "close": 1.35, "volume": 17150.0}, {"date": "2002-10-22", "close": 1.35, "volume": 35520.0}, {"date": "2002-10-23", "close": 1.5, "volume": 62061.0}, {"date": "2002-10-24", "close": 1.5, "volume": 36500.0}, {"date": "2002-10-25", "close": 1.65, "volume": 100720.0}, {"date": "2002-10-28", "close": 1.6, "volume": 79920.0}, {"date": "2002-10-29", "close": 1.6, "volume": 70500.0}, {"date": "2002-10-31", "close": 1.5, "volume": 13620.0}, {"date": "2002-11-01", "close": 1.6, "volume": 111000.0}, {"date": "2002-11-04", "close": 1.6, "volume": 12087.0}, {"date": "2002-11-05", "close": 1.55, "volume": 8000.0}, {"date": "2002-11-06", "close": 1.55, "volume": 5480.0}, {"date": "2002-11-07", "close": 1.5, "volume": 2520.0}, {"date": "2002-11-08", "close": 1.5, "volume": 2000.0}, {"date": "2002-11-11", "close": 1.5, "volume": 15680.0}, {"date": "2002-11-12", "close": 1.4, "volume": 9500.0}, {"date": "2002-11-13", "close": 1.42, "volume": 1400.0}, {"date": "2002-11-14", "close": 1.49, "volume": 10100.0}, {"date": "2002-11-15", "close": 1.44, "volume": 19500.0}, {"date": "2002-11-18", "close": 1.4, "volume": 33000.0}, {"date": "2002-11-19", "close": 1.36, "volume": 13000.0}, {"date": "2002-11-20", "close": 1.43, "volume": 43600.0}, {"date": "2002-11-21", "close": 1.44, "volume": 55950.0}, {"date": "2002-11-22", "close": 1.4, "volume": 54181.0}, {"date": "2002-11-25", "close": 1.41, "volume": 6490.0}, {"date": "2002-11-26", "close": 1.41, "volume": 36563.0}, {"date": "2002-11-27", "close": 1.4, "volume": 23054.0}, {"date": "2002-11-28", "close": 1.41, "volume": 10640.0}, {"date": "2002-11-29", "close": 1.37, "volume": 30100.0}, {"date": "2002-12-02", "close": 1.37, "volume": 22000.0}, {"date": "2002-12-03", "close": 1.3, "volume": 12050.0}, {"date": "2002-12-04", "close": 1.31, "volume": 6400.0}, {"date": "2002-12-05", "close": 1.28, "volume": 20900.0}, {"date": "2002-12-06", "close": 1.35, "volume": 399004.0}, {"date": "2002-12-09", "close": 1.46, "volume": 108928.0}, {"date": "2002-12-10", "close": 1.6, "volume": 210670.0}, {"date": "2002-12-11", "close": 1.6, "volume": 93750.0}, {"date": "2002-12-12", "close": 1.6, "volume": 100349.0}, {"date": "2002-12-13", "close": 1.59, "volume": 86119.0}, {"date": "2002-12-16", "close": 1.5, "volume": 125565.0}, {"date": "2002-12-17", "close": 1.54, "volume": 40823.0}, {"date": "2002-12-18", "close": 1.55, "volume": 71110.0}, {"date": "2002-12-19", "close": 1.54, "volume": 47707.0}, {"date": "2002-12-20", "close": 1.52, "volume": 63580.0}, {"date": "2002-12-23", "close": 1.53, "volume": 107570.0}, {"date": "2002-12-24", "close": 1.53, "volume": 57077.0}, {"date": "2002-12-27", "close": 1.55, "volume": 135590.0}, {"date": "2002-12-30", "close": 1.55, "volume": 99250.0}, {"date": "2002-12-31", "close": 1.54, "volume": 99511.0}, {"date": "2003-01-02", "close": 1.7, "volume": 167931.0}, {"date": "2003-01-03", "close": 1.72, "volume": 311367.0}, {"date": "2003-01-06", "close": 1.8, "volume": 157960.0}, {"date": "2003-01-07", "close": 1.83, "volume": 173922.0}, {"date": "2003-01-08", "close": 1.9, "volume": 100724.0}, {"date": "2003-01-09", "close": 1.75, "volume": 151123.0}, {"date": "2003-01-10", "close": 1.85, "volume": 82500.0}, {"date": "2003-01-13", "close": 1.85, "volume": 70020.0}, {"date": "2003-01-14", "close": 1.85, "volume": 81947.0}, {"date": "2003-01-15", "close": 1.9, "volume": 141400.0}, {"date": "2003-01-16", "close": 1.9, "volume": 27575.0}, {"date": "2003-01-17", "close": 1.9, "volume": 130171.0}, {"date": "2003-01-20", "close": 1.98, "volume": 151620.0}, {"date": "2003-01-21", "close": 1.98, "volume": 218501.0}, {"date": "2003-01-22", "close": 2.05, "volume": 350931.0}, {"date": "2003-01-23", "close": 2.0, "volume": 100330.0}, {"date": "2003-01-24", "close": 1.98, "volume": 77640.0}, {"date": "2003-01-28", "close": 1.9, "volume": 193260.0}, {"date": "2003-01-29", "close": 1.8, "volume": 56805.0}, {"date": "2003-01-30", "close": 1.8, "volume": 30953.0}, {"date": "2003-01-31", "close": 1.93, "volume": 115753.0}, {"date": "2003-02-03", "close": 2.0, "volume": 110132.0}, {"date": "2003-02-04", "close": 2.05, "volume": 65160.0}, {"date": "2003-02-05", "close": 2.25, "volume": 145241.0}, {"date": "2003-02-06", "close": 2.13, "volume": 79613.0}, {"date": "2003-02-07", "close": 2.25, "volume": 201885.0}, {"date": "2003-02-10", "close": 2.4, "volume": 105838.0}, {"date": "2003-02-11", "close": 2.46, "volume": 80287.0}, {"date": "2003-02-12", "close": 2.42, "volume": 81682.0}, {"date": "2003-02-13", "close": 2.3, "volume": 70242.0}, {"date": "2003-02-14", "close": 2.3, "volume": 33886.0}, {"date": "2003-02-17", "close": 2.46, "volume": 64846.0}, {"date": "2003-02-18", "close": 2.5, "volume": 76435.0}, {"date": "2003-02-19", "close": 2.65, "volume": 82670.0}, {"date": "2003-02-20", "close": 2.65, "volume": 131702.0}, {"date": "2003-02-21", "close": 2.71, "volume": 62148.0}, {"date": "2003-02-24", "close": 2.7, "volume": 37918.0}, {"date": "2003-02-25", "close": 2.75, "volume": 91369.0}, {"date": "2003-02-26", "close": 2.66, "volume": 17592.0}, {"date": "2003-02-27", "close": 2.55, "volume": 60975.0}, {"date": "2003-02-28", "close": 2.34, "volume": 36365.0}, {"date": "2003-03-03", "close": 2.4, "volume": 8166.0}, {"date": "2003-03-04", "close": 2.3, "volume": 42134.0}, {"date": "2003-03-05", "close": 2.3, "volume": 8697.0}, {"date": "2003-03-06", "close": 2.33, "volume": 41800.0}, {"date": "2003-03-07", "close": 2.3, "volume": 35386.0}, {"date": "2003-03-10", "close": 2.32, "volume": 12574.0}, {"date": "2003-03-11", "close": 2.32, "volume": 25986.0}, {"date": "2003-03-12", "close": 2.3, "volume": 104087.0}, {"date": "2003-03-13", "close": 2.3, "volume": 11113.0}, {"date": "2003-03-14", "close": 2.25, "volume": 68250.0}, {"date": "2003-03-17", "close": 2.3, "volume": 29410.0}, {"date": "2003-03-18", "close": 2.1, "volume": 40490.0}, {"date": "2003-03-19", "close": 2.2, "volume": 7150.0}, {"date": "2003-03-20", "close": 2.28, "volume": 167109.0}, {"date": "2003-03-21", "close": 2.28, "volume": 17200.0}, {"date": "2003-03-24", "close": 2.26, "volume": 10150.0}, {"date": "2003-03-25", "close": 2.3, "volume": 17000.0}, {"date": "2003-03-26", "close": 2.41, "volume": 97181.0}, {"date": "2003-03-27", "close": 2.41, "volume": 140118.0}, {"date": "2003-03-28", "close": 2.34, "volume": 27912.0}, {"date": "2003-03-31", "close": 2.42, "volume": 67344.0}, {"date": "2003-04-01", "close": 2.37, "volume": 17153.0}, {"date": "2003-04-02", "close": 2.4, "volume": 22173.0}, {"date": "2003-04-03", "close": 2.53, "volume": 51870.0}, {"date": "2003-04-04", "close": 2.68, "volume": 121853.0}, {"date": "2003-04-07", "close": 2.8, "volume": 247290.0}, {"date": "2003-04-08", "close": 2.95, "volume": 84293.0}, {"date": "2003-04-09", "close": 3.05, "volume": 174535.0}, {"date": "2003-04-10", "close": 3.0, "volume": 63431.0}, {"date": "2003-04-11", "close": 2.95, "volume": 31312.0}, {"date": "2003-04-14", "close": 2.92, "volume": 30830.0}, {"date": "2003-04-15", "close": 2.95, "volume": 50855.0}, {"date": "2003-04-16", "close": 3.1, "volume": 86937.0}, {"date": "2003-04-17", "close": 3.1, "volume": 118061.0}, {"date": "2003-04-22", "close": 3.15, "volume": 58500.0}, {"date": "2003-04-23", "close": 3.09, "volume": 43781.0}, {"date": "2003-04-24", "close": 3.05, "volume": 44220.0}, {"date": "2003-04-28", "close": 3.05, "volume": 41492.0}, {"date": "2003-04-29", "close": 3.05, "volume": 14375.0}, {"date": "2003-04-30", "close": 3.04, "volume": 51166.0}, {"date": "2003-05-01", "close": 3.0, "volume": 79699.0}, {"date": "2003-05-02", "close": 3.16, "volume": 70490.0}, {"date": "2003-05-05", "close": 3.27, "volume": 112720.0}, {"date": "2003-05-06", "close": 3.4, "volume": 109445.0}, {"date": "2003-05-07", "close": 3.6, "volume": 88567.0}, {"date": "2003-05-08", "close": 3.72, "volume": 124092.0}, {"date": "2003-05-09", "close": 3.69, "volume": 79986.0}, {"date": "2003-05-12", "close": 3.75, "volume": 70632.0}, {"date": "2003-05-13", "close": 3.75, "volume": 33842.0}, {"date": "2003-05-14", "close": 3.76, "volume": 82010.0}, {"date": "2003-05-15", "close": 3.5, "volume": 54493.0}, {"date": "2003-05-16", "close": 3.58, "volume": 138020.0}, {"date": "2003-05-19", "close": 3.9, "volume": 144660.0}, {"date": "2003-05-20", "close": 3.97, "volume": 190264.0}, {"date": "2003-05-21", "close": 4.0, "volume": 116491.0}, {"date": "2003-05-22", "close": 4.0, "volume": 72043.0}, {"date": "2003-05-23", "close": 4.0, "volume": 31153.0}, {"date": "2003-05-26", "close": 3.95, "volume": 84103.0}, {"date": "2003-05-27", "close": 3.76, "volume": 40966.0}, {"date": "2003-05-28", "close": 3.99, "volume": 180338.0}, {"date": "2003-05-29", "close": 3.6, "volume": 129776.0}, {"date": "2003-05-30", "close": 3.74, "volume": 312158.0}, {"date": "2003-06-02", "close": 3.7, "volume": 73448.0}, {"date": "2003-06-03", "close": 3.65, "volume": 68152.0}, {"date": "2003-06-04", "close": 3.69, "volume": 16550.0}, {"date": "2003-06-05", "close": 3.7, "volume": 102839.0}, {"date": "2003-06-06", "close": 3.72, "volume": 79684.0}, {"date": "2003-06-10", "close": 3.87, "volume": 81350.0}, {"date": "2003-06-11", "close": 3.86, "volume": 68855.0}, {"date": "2003-06-12", "close": 3.84, "volume": 31970.0}, {"date": "2003-06-13", "close": 3.84, "volume": 12397.0}, {"date": "2003-06-16", "close": 3.79, "volume": 27030.0}, {"date": "2003-06-17", "close": 3.85, "volume": 40655.0}, {"date": "2003-06-18", "close": 3.88, "volume": 24365.0}, {"date": "2003-06-19", "close": 3.84, "volume": 9000.0}, {"date": "2003-06-20", "close": 3.81, "volume": 51075.0}, {"date": "2003-06-23", "close": 3.86, "volume": 36979.0}, {"date": "2003-06-24", "close": 3.87, "volume": 32371.0}, {"date": "2003-06-25", "close": 3.84, "volume": 56670.0}, {"date": "2003-06-26", "close": 3.88, "volume": 105417.0}, {"date": "2003-06-27", "close": 3.96, "volume": 95997.0}, {"date": "2003-06-30", "close": 4.17, "volume": 116990.0}, {"date": "2003-07-01", "close": 4.03, "volume": 143259.0}, {"date": "2003-07-02", "close": 4.03, "volume": 157273.0}, {"date": "2003-07-03", "close": 4.03, "volume": 89620.0}, {"date": "2003-07-04", "close": 4.02, "volume": 57322.0}, {"date": "2003-07-07", "close": 4.03, "volume": 53200.0}, {"date": "2003-07-08", "close": 4.06, "volume": 57445.0}, {"date": "2003-07-09", "close": 4.03, "volume": 13065.0}, {"date": "2003-07-10", "close": 4.04, "volume": 47620.0}, {"date": "2003-07-11", "close": 4.03, "volume": 7160.0}, {"date": "2003-07-14", "close": 4.03, "volume": 34618.0}, {"date": "2003-07-15", "close": 4.04, "volume": 56173.0}, {"date": "2003-07-16", "close": 4.04, "volume": 114842.0}, {"date": "2003-07-17", "close": 4.03, "volume": 18900.0}, {"date": "2003-07-18", "close": 4.03, "volume": 15335.0}, {"date": "2003-07-21", "close": 4.03, "volume": 96741.0}, {"date": "2003-07-22", "close": 4.03, "volume": 52440.0}, {"date": "2003-07-23", "close": 4.02, "volume": 76037.0}, {"date": "2003-07-24", "close": 4.03, "volume": 18547.0}, {"date": "2003-07-25", "close": 4.02, "volume": 106762.0}, {"date": "2003-07-28", "close": 4.02, "volume": 247895.0}, {"date": "2003-07-29", "close": 4.03, "volume": 50193.0}, {"date": "2003-07-30", "close": 4.07, "volume": 364430.0}, {"date": "2003-07-31", "close": 4.06, "volume": 203959.0}, {"date": "2003-08-01", "close": 4.07, "volume": 29354.0}, {"date": "2003-08-04", "close": 4.06, "volume": 18447.0}, {"date": "2003-08-05", "close": 4.06, "volume": 257574.0}, {"date": "2003-08-06", "close": 4.06, "volume": 6700.0}, {"date": "2003-08-07", "close": 4.08, "volume": 505012.0}, {"date": "2003-08-08", "close": 4.09, "volume": 533297.0}, {"date": "2003-08-11", "close": 4.74, "volume": 354512.0}, {"date": "2003-08-12", "close": 4.45, "volume": 241612.0}, {"date": "2003-08-13", "close": 4.35, "volume": 248651.0}, {"date": "2003-08-14", "close": 4.34, "volume": 95890.0}, {"date": "2003-08-15", "close": 4.3, "volume": 65733.0}, {"date": "2003-08-18", "close": 4.33, "volume": 39216.0}, {"date": "2003-08-19", "close": 4.23, "volume": 322986.0}, {"date": "2003-08-20", "close": 4.11, "volume": 317304.0}, {"date": "2003-08-21", "close": 4.11, "volume": 139417.0}, {"date": "2003-08-22", "close": 4.09, "volume": 178688.0}, {"date": "2003-08-25", "close": 4.09, "volume": 64945.0}, {"date": "2003-08-26", "close": 4.08, "volume": 1286282.0}, {"date": "2003-08-27", "close": 4.08, "volume": 1893681.0}, {"date": "2003-08-28", "close": 4.09, "volume": 429885.0}, {"date": "2003-08-29", "close": 4.08, "volume": 764611.0}, {"date": "2003-09-01", "close": 4.08, "volume": 3027931.0}, {"date": "2003-09-02", "close": 4.08, "volume": 107360.0}, {"date": "2003-09-03", "close": 4.08, "volume": 275529.0}, {"date": "2003-09-04", "close": 4.08, "volume": 143239.0}, {"date": "2003-09-05", "close": 4.08, "volume": 15980.0}, {"date": "2003-09-08", "close": 4.08, "volume": 101770.0}, {"date": "2003-09-09", "close": 4.08, "volume": 102763.0}, {"date": "2003-09-10", "close": 4.08, "volume": 971741.0}, {"date": "2003-09-11", "close": 4.08, "volume": 439332.0}, {"date": "2003-09-12", "close": 4.0, "volume": 7180.0}, {"date": "2003-09-15", "close": 4.0, "volume": 2616.0}, {"date": "2003-09-16", "close": 3.8, "volume": 55680.0}, {"date": "2003-09-17", "close": 3.85, "volume": 163820.0}, {"date": "2003-09-18", "close": 3.81, "volume": 36337.0}, {"date": "2003-09-19", "close": 3.85, "volume": 11504.0}, {"date": "2003-09-22", "close": 3.81, "volume": 15463.0}, {"date": "2003-09-23", "close": 3.78, "volume": 40582.0}, {"date": "2003-09-24", "close": 3.75, "volume": 26620.0}, {"date": "2003-09-25", "close": 3.8, "volume": 18350.0}, {"date": "2003-09-26", "close": 3.93, "volume": 15000.0}, {"date": "2003-09-29", "close": 4.15, "volume": 48079.0}, {"date": "2003-09-30", "close": 4.05, "volume": 17362.0}, {"date": "2003-10-01", "close": 4.0, "volume": 2000.0}, {"date": "2003-10-02", "close": 4.0, "volume": 2450.0}, {"date": "2003-10-03", "close": 4.05, "volume": 1200.0}, {"date": "2003-10-06", "close": 4.05, "volume": 1300.0}, {"date": "2003-10-07", "close": 4.0, "volume": 3050.0}, {"date": "2003-10-08", "close": 3.93, "volume": 500.0}, {"date": "2003-10-10", "close": 3.95, "volume": 5700.0}, {"date": "2003-10-13", "close": 4.07, "volume": 9000.0}, {"date": "2003-10-14", "close": 3.89, "volume": 26283.0}, {"date": "2003-10-15", "close": 3.86, "volume": 7297.0}, {"date": "2003-10-16", "close": 4.0, "volume": 11550.0}, {"date": "2003-10-17", "close": 4.04, "volume": 6130.0}, {"date": "2003-10-20", "close": 4.04, "volume": 2100.0}, {"date": "2003-10-21", "close": 3.98, "volume": 2400.0}, {"date": "2003-10-22", "close": 4.05, "volume": 8245.0}, {"date": "2003-10-23", "close": 4.0, "volume": 5000.0}, {"date": "2003-10-24", "close": 4.06, "volume": 810.0}, {"date": "2003-10-27", "close": 4.05, "volume": 177908.0}, {"date": "2003-10-29", "close": 4.04, "volume": 1908.0}, {"date": "2003-10-30", "close": 4.02, "volume": 2935.0}, {"date": "2003-10-31", "close": 4.05, "volume": 11283.0}, {"date": "2003-11-03", "close": 4.08, "volume": 25000.0}, {"date": "2003-11-04", "close": 4.08, "volume": 28000.0}, {"date": "2003-11-05", "close": 4.03, "volume": 1700.0}, {"date": "2003-11-06", "close": 4.08, "volume": 2446.0}, {"date": "2003-11-07", "close": 4.07, "volume": 3000.0}, {"date": "2003-11-11", "close": 4.02, "volume": 9340.0}, {"date": "2003-11-12", "close": 4.07, "volume": 17164.0}, {"date": "2003-11-13", "close": 4.04, "volume": 1000.0}, {"date": "2003-11-14", "close": 4.05, "volume": 1450.0}, {"date": "2003-11-17", "close": 4.05, "volume": 7405.0}, {"date": "2003-11-18", "close": 4.05, "volume": 10000.0}, {"date": "2003-11-19", "close": 4.08, "volume": 50000.0}, {"date": "2003-11-20", "close": 4.08, "volume": 15303.0}, {"date": "2003-11-21", "close": 4.08, "volume": 3000.0}, {"date": "2003-11-24", "close": 4.08, "volume": 1800.0}, {"date": "2003-11-25", "close": 4.04, "volume": 9960.0}, {"date": "2003-11-26", "close": 4.03, "volume": 32377.0}, {"date": "2003-11-28", "close": 4.0, "volume": 10288.0}, {"date": "2003-12-01", "close": 4.05, "volume": 36500.0}, {"date": "2003-12-02", "close": 4.03, "volume": 14000.0}, {"date": "2003-12-03", "close": 4.05, "volume": 5000.0}, {"date": "2003-12-04", "close": 4.0, "volume": 11000.0}, {"date": "2003-12-05", "close": 4.0, "volume": 1600.0}, {"date": "2003-12-08", "close": 4.02, "volume": 30000.0}, {"date": "2003-12-09", "close": 3.95, "volume": 27212.0}, {"date": "2003-12-10", "close": 3.95, "volume": 9900.0}, {"date": "2003-12-11", "close": 4.0, "volume": 12189.0}, {"date": "2003-12-12", "close": 3.95, "volume": 2108.0}, {"date": "2003-12-15", "close": 4.0, "volume": 5930.0}, {"date": "2003-12-16", "close": 3.95, "volume": 37502.0}, {"date": "2003-12-17", "close": 3.95, "volume": 43067.0}, {"date": "2003-12-19", "close": 3.95, "volume": 3300.0}, {"date": "2003-12-22", "close": 3.95, "volume": 500.0}, {"date": "2003-12-23", "close": 3.95, "volume": 35930.0}, {"date": "2003-12-24", "close": 3.95, "volume": 25000.0}, {"date": "2003-12-29", "close": 3.95, "volume": 800.0}, {"date": "2003-12-30", "close": 4.0, "volume": 20400.0}, {"date": "2003-12-31", "close": 3.95, "volume": 12300.0}, {"date": "2004-01-02", "close": 3.95, "volume": 16600.0}, {"date": "2004-01-05", "close": 3.91, "volume": 20000.0}, {"date": "2004-01-06", "close": 3.92, "volume": 2000.0}, {"date": "2004-01-07", "close": 3.9, "volume": 168000.0}, {"date": "2004-01-08", "close": 3.9, "volume": 6500.0}, {"date": "2004-01-12", "close": 3.9, "volume": 800.0}, {"date": "2004-01-14", "close": 4.0, "volume": 9660.0}, {"date": "2004-01-15", "close": 4.0, "volume": 10330.0}, {"date": "2004-01-16", "close": 3.95, "volume": 4000.0}, {"date": "2004-01-19", "close": 3.94, "volume": 13000.0}, {"date": "2004-01-20", "close": 3.92, "volume": 400.0}, {"date": "2004-01-21", "close": 3.92, "volume": 2600.0}, {"date": "2004-01-22", "close": 3.91, "volume": 1900.0}, {"date": "2004-01-23", "close": 3.75, "volume": 5520.0}, {"date": "2004-01-27", "close": 3.8, "volume": 10000.0}, {"date": "2004-01-28", "close": 3.86, "volume": 5500.0}, {"date": "2004-01-29", "close": 3.86, "volume": 10000.0}, {"date": "2004-01-30", "close": 3.89, "volume": 1300.0}, {"date": "2004-02-02", "close": 3.85, "volume": 9075.0}, {"date": "2004-02-03", "close": 3.85, "volume": 12980.0}, {"date": "2004-02-04", "close": 3.81, "volume": 31230.0}, {"date": "2004-02-05", "close": 3.81, "volume": 2000.0}, {"date": "2004-02-06", "close": 3.81, "volume": 12400.0}, {"date": "2004-02-09", "close": 3.82, "volume": 300.0}, {"date": "2004-02-10", "close": 3.81, "volume": 30500.0}, {"date": "2004-02-12", "close": 3.82, "volume": 5980.0}, {"date": "2004-02-13", "close": 3.85, "volume": 5945.0}, {"date": "2004-02-16", "close": 3.9, "volume": 26475.0}, {"date": "2004-02-17", "close": 3.89, "volume": 3200.0}, {"date": "2004-02-18", "close": 4.0, "volume": 27321.0}, {"date": "2004-02-19", "close": 4.0, "volume": 3338.0}, {"date": "2004-02-20", "close": 4.07, "volume": 22954.0}, {"date": "2004-02-23", "close": 4.14, "volume": 9700.0}, {"date": "2004-02-24", "close": 4.06, "volume": 2300.0}, {"date": "2004-02-25", "close": 4.05, "volume": 2100.0}, {"date": "2004-02-26", "close": 4.05, "volume": 1900.0}, {"date": "2004-02-27", "close": 4.05, "volume": 123.0}, {"date": "2004-03-01", "close": 4.0, "volume": 5500.0}, {"date": "2004-03-02", "close": 4.01, "volume": 3200.0}, {"date": "2004-03-03", "close": 4.0, "volume": 11100.0}, {"date": "2004-03-04", "close": 4.0, "volume": 13416.0}, {"date": "2004-03-05", "close": 4.01, "volume": 10600.0}, {"date": "2004-03-08", "close": 4.01, "volume": 17990.0}, {"date": "2004-03-09", "close": 4.01, "volume": 5000.0}, {"date": "2004-03-10", "close": 4.01, "volume": 4500.0}, {"date": "2004-03-12", "close": 4.05, "volume": 2500.0}, {"date": "2004-03-15", "close": 4.01, "volume": 10180.0}, {"date": "2004-03-16", "close": 4.03, "volume": 4900.0}, {"date": "2004-03-18", "close": 4.05, "volume": 5000.0}, {"date": "2004-03-22", "close": 4.0, "volume": 21689.0}, {"date": "2004-03-23", "close": 4.0, "volume": 1200.0}, {"date": "2004-03-24", "close": 4.0, "volume": 52320.0}, {"date": "2004-03-25", "close": 3.95, "volume": 900.0}, {"date": "2004-03-26", "close": 3.95, "volume": 22025.0}, {"date": "2004-03-29", "close": 3.75, "volume": 11631.0}, {"date": "2004-03-30", "close": 3.8, "volume": 6500.0}, {"date": "2004-04-01", "close": 3.91, "volume": 5766.0}, {"date": "2004-04-02", "close": 3.82, "volume": 4000.0}, {"date": "2004-04-05", "close": 3.9, "volume": 5000.0}, {"date": "2004-04-06", "close": 3.9, "volume": 57400.0}, {"date": "2004-04-07", "close": 3.9, "volume": 3000.0}, {"date": "2004-04-08", "close": 3.82, "volume": 5225.0}, {"date": "2004-04-13", "close": 3.83, "volume": 13535.0}, {"date": "2004-04-14", "close": 3.83, "volume": 17350.0}, {"date": "2004-04-15", "close": 3.83, "volume": 7500.0}, {"date": "2004-04-19", "close": 3.85, "volume": 53100.0}, {"date": "2004-04-20", "close": 3.85, "volume": 80500.0}, {"date": "2004-04-21", "close": 3.87, "volume": 2000.0}, {"date": "2004-04-22", "close": 3.95, "volume": 3521.0}, {"date": "2004-04-23", "close": 3.83, "volume": 7000.0}, {"date": "2004-04-26", "close": 3.83, "volume": 1328.0}, {"date": "2004-04-27", "close": 3.83, "volume": 11700.0}, {"date": "2004-04-28", "close": 3.83, "volume": 300.0}, {"date": "2004-04-29", "close": 3.82, "volume": 18350.0}, {"date": "2004-04-30", "close": 3.9, "volume": 3530.0}, {"date": "2004-05-03", "close": 3.86, "volume": 11241.0}, {"date": "2004-05-05", "close": 3.81, "volume": 3000.0}, {"date": "2004-05-06", "close": 3.81, "volume": 5000.0}, {"date": "2004-05-07", "close": 3.81, "volume": 33700.0}, {"date": "2004-05-10", "close": 3.76, "volume": 16629.0}, {"date": "2004-05-11", "close": 3.76, "volume": 21600.0}, {"date": "2004-05-12", "close": 3.76, "volume": 71759.0}, {"date": "2004-05-13", "close": 3.76, "volume": 4000.0}, {"date": "2004-05-14", "close": 3.76, "volume": 200.0}, {"date": "2004-05-17", "close": 3.76, "volume": 3000.0}, {"date": "2004-05-20", "close": 3.75, "volume": 1400.0}, {"date": "2004-05-25", "close": 3.65, "volume": 17800.0}, {"date": "2004-05-26", "close": 3.68, "volume": 2000.0}, {"date": "2004-05-27", "close": 3.65, "volume": 11400.0}, {"date": "2004-05-28", "close": 3.68, "volume": 1600.0}, {"date": "2004-06-02", "close": 3.6, "volume": 1000.0}, {"date": "2004-06-03", "close": 3.9, "volume": 14280.0}, {"date": "2004-06-04", "close": 3.64, "volume": 2500.0}, {"date": "2004-06-07", "close": 3.82, "volume": 15447.0}, {"date": "2004-06-08", "close": 3.66, "volume": 1634.0}, {"date": "2004-06-09", "close": 3.66, "volume": 5000.0}, {"date": "2004-06-10", "close": 3.66, "volume": 5800.0}, {"date": "2004-06-15", "close": 3.71, "volume": 3643.0}, {"date": "2004-06-16", "close": 3.71, "volume": 1400.0}, {"date": "2004-06-17", "close": 3.75, "volume": 35010.0}, {"date": "2004-06-18", "close": 3.75, "volume": 3000.0}, {"date": "2004-06-21", "close": 3.71, "volume": 100.0}, {"date": "2004-06-23", "close": 3.75, "volume": 19500.0}, {"date": "2004-06-24", "close": 3.71, "volume": 500.0}, {"date": "2004-06-25", "close": 3.75, "volume": 49150.0}, {"date": "2004-06-28", "close": 3.71, "volume": 600.0}, {"date": "2004-06-29", "close": 3.8, "volume": 4491.0}, {"date": "2004-07-06", "close": 3.85, "volume": 2764.0}, {"date": "2004-07-07", "close": 3.83, "volume": 1900.0}, {"date": "2004-07-12", "close": 3.71, "volume": 2000.0}, {"date": "2004-07-13", "close": 3.71, "volume": 14361.0}, {"date": "2004-07-15", "close": 3.84, "volume": 500.0}, {"date": "2004-07-16", "close": 3.71, "volume": 1200.0}, {"date": "2004-07-19", "close": 3.7, "volume": 4200.0}, {"date": "2004-07-20", "close": 3.7, "volume": 240.0}, {"date": "2004-07-21", "close": 3.71, "volume": 300.0}, {"date": "2004-07-22", "close": 3.71, "volume": 1000.0}, {"date": "2004-07-27", "close": 3.7, "volume": 740.0}, {"date": "2004-07-29", "close": 3.7, "volume": 1000.0}, {"date": "2004-07-30", "close": 3.7, "volume": 500.0}, {"date": "2004-08-04", "close": 3.8, "volume": 2000.0}, {"date": "2004-08-05", "close": 3.7, "volume": 9300.0}, {"date": "2004-08-06", "close": 3.75, "volume": 500.0}, {"date": "2004-08-09", "close": 3.7, "volume": 2000.0}, {"date": "2004-08-11", "close": 3.7, "volume": 1736.0}, {"date": "2004-08-17", "close": 3.7, "volume": 8000.0}, {"date": "2004-08-19", "close": 3.71, "volume": 600.0}, {"date": "2004-08-20", "close": 3.72, "volume": 200.0}, {"date": "2004-08-25", "close": 3.72, "volume": 3000.0}, {"date": "2004-08-26", "close": 3.71, "volume": 10200.0}, {"date": "2004-08-30", "close": 3.63, "volume": 19400.0}, {"date": "2004-08-31", "close": 3.63, "volume": 200.0}, {"date": "2004-09-01", "close": 3.65, "volume": 5000.0}, {"date": "2004-09-03", "close": 4.02, "volume": 3735.0}, {"date": "2004-09-10", "close": 4.0, "volume": 16250.0}, {"date": "2004-09-14", "close": 3.66, "volume": 6500.0}, {"date": "2004-09-16", "close": 3.65, "volume": 14670.0}, {"date": "2004-09-17", "close": 3.65, "volume": 1500.0}, {"date": "2004-09-20", "close": 3.65, "volume": 4500.0}, {"date": "2004-09-22", "close": 3.65, "volume": 24000.0}, {"date": "2004-09-27", "close": 3.65, "volume": 5100.0}, {"date": "2004-09-29", "close": 3.65, "volume": 9359.0}, {"date": "2004-09-30", "close": 3.65, "volume": 500.0}, {"date": "2004-10-01", "close": 3.65, "volume": 9500.0}, {"date": "2004-10-05", "close": 3.65, "volume": 3400.0}, {"date": "2004-10-07", "close": 3.65, "volume": 15000.0}, {"date": "2004-10-12", "close": 3.65, "volume": 10980.0}, {"date": "2004-10-13", "close": 3.65, "volume": 30000.0}, {"date": "2004-10-18", "close": 3.65, "volume": 8600.0}, {"date": "2004-10-19", "close": 3.65, "volume": 6000.0}, {"date": "2004-10-20", "close": 3.65, "volume": 55700.0}, {"date": "2004-10-21", "close": 3.65, "volume": 229.0}, {"date": "2004-10-25", "close": 3.65, "volume": 72600.0}, {"date": "2004-10-26", "close": 3.65, "volume": 3877.0}, {"date": "2004-10-27", "close": 3.68, "volume": 5000.0}, {"date": "2004-10-28", "close": 3.68, "volume": 3700.0}, {"date": "2004-10-29", "close": 3.7, "volume": 2000.0}, {"date": "2004-11-01", "close": 3.65, "volume": 200000.0}, {"date": "2004-11-02", "close": 3.95, "volume": 4550.0}, {"date": "2004-11-03", "close": 3.9, "volume": 102000.0}, {"date": "2004-11-05", "close": 3.82, "volume": 1000.0}, {"date": "2004-11-08", "close": 3.65, "volume": 11200.0}, {"date": "2004-11-10", "close": 3.65, "volume": 53000.0}, {"date": "2004-11-11", "close": 3.65, "volume": 1327.0}, {"date": "2004-11-12", "close": 3.81, "volume": 5150.0}, {"date": "2004-11-16", "close": 3.65, "volume": 45300.0}, {"date": "2004-11-17", "close": 3.65, "volume": 900.0}, {"date": "2004-11-18", "close": 3.65, "volume": 15000.0}, {"date": "2004-11-19", "close": 3.65, "volume": 5000.0}, {"date": "2004-11-22", "close": 3.65, "volume": 1350.0}, {"date": "2004-11-24", "close": 3.65, "volume": 9000.0}, {"date": "2004-11-25", "close": 3.65, "volume": 2000.0}, {"date": "2004-11-26", "close": 3.65, "volume": 10000.0}, {"date": "2004-11-29", "close": 3.65, "volume": 2000.0}, {"date": "2004-11-30", "close": 3.66, "volume": 1100.0}, {"date": "2004-12-01", "close": 3.7, "volume": 27300.0}, {"date": "2004-12-03", "close": 3.77, "volume": 5000.0}, {"date": "2004-12-07", "close": 3.81, "volume": 1400.0}, {"date": "2004-12-08", "close": 3.81, "volume": 4200.0}, {"date": "2004-12-09", "close": 3.72, "volume": 1100.0}, {"date": "2004-12-10", "close": 3.7, "volume": 18125.0}, {"date": "2004-12-13", "close": 3.66, "volume": 4675.0}, {"date": "2004-12-15", "close": 3.65, "volume": 5000.0}, {"date": "2004-12-16", "close": 3.65, "volume": 11000.0}, {"date": "2004-12-17", "close": 3.65, "volume": 38579.0}, {"date": "2004-12-20", "close": 3.7, "volume": 1200.0}, {"date": "2004-12-21", "close": 3.66, "volume": 9200.0}, {"date": "2004-12-22", "close": 3.66, "volume": 10200.0}, {"date": "2004-12-23", "close": 3.3, "volume": 2900.0}, {"date": "2004-12-29", "close": 3.35, "volume": 10000.0}, {"date": "2004-12-30", "close": 3.35, "volume": 6330.0}, {"date": "2004-12-31", "close": 3.0, "volume": 6120.0}, {"date": "2005-01-04", "close": 3.01, "volume": 500.0}, {"date": "2005-01-06", "close": 3.05, "volume": 400.0}, {"date": "2005-01-07", "close": 3.1, "volume": 2480.0}, {"date": "2005-01-10", "close": 3.1, "volume": 4020.0}, {"date": "2005-01-12", "close": 3.1, "volume": 2290.0}, {"date": "2005-01-13", "close": 3.25, "volume": 1433.0}, {"date": "2005-01-14", "close": 3.05, "volume": 100.0}, {"date": "2005-01-17", "close": 3.2, "volume": 1000.0}, {"date": "2005-01-18", "close": 3.11, "volume": 2065.0}, {"date": "2005-01-24", "close": 3.1, "volume": 3500.0}, {"date": "2005-01-25", "close": 3.0, "volume": 5880.0}, {"date": "2005-01-27", "close": 3.13, "volume": 3000.0}, {"date": "2005-01-28", "close": 3.05, "volume": 1090.0}, {"date": "2005-01-31", "close": 3.06, "volume": 2000.0}, {"date": "2005-02-01", "close": 3.12, "volume": 11621.0}, {"date": "2005-02-02", "close": 3.15, "volume": 28750.0}, {"date": "2005-02-03", "close": 3.18, "volume": 6750.0}, {"date": "2005-02-04", "close": 3.15, "volume": 6000.0}, {"date": "2005-02-07", "close": 3.22, "volume": 9305.0}, {"date": "2005-02-08", "close": 3.49, "volume": 543.0}, {"date": "2005-02-09", "close": 3.49, "volume": 6000.0}, {"date": "2005-02-17", "close": 3.08, "volume": 17911.0}, {"date": "2005-02-18", "close": 3.08, "volume": 6835.0}, {"date": "2005-02-21", "close": 3.09, "volume": 3500.0}, {"date": "2005-02-23", "close": 3.45, "volume": 5000.0}, {"date": "2005-02-24", "close": 3.1, "volume": 16878.0}, {"date": "2005-02-28", "close": 3.05, "volume": 5770.0}, {"date": "2005-03-01", "close": 3.1, "volume": 152.0}, {"date": "2005-03-04", "close": 3.06, "volume": 1500.0}, {"date": "2005-03-07", "close": 3.08, "volume": 10039.0}, {"date": "2005-03-08", "close": 3.07, "volume": 1177.0}, {"date": "2005-03-09", "close": 3.07, "volume": 400.0}, {"date": "2005-03-10", "close": 3.07, "volume": 89479.0}, {"date": "2005-03-11", "close": 3.07, "volume": 4800.0}, {"date": "2005-03-15", "close": 3.07, "volume": 1200.0}, {"date": "2005-03-16", "close": 3.08, "volume": 1343.0}, {"date": "2005-03-17", "close": 3.08, "volume": 26678.0}, {"date": "2005-03-21", "close": 3.08, "volume": 8108.0}, {"date": "2005-03-22", "close": 3.07, "volume": 1000.0}, {"date": "2005-03-23", "close": 3.06, "volume": 5280.0}, {"date": "2005-03-29", "close": 3.07, "volume": 4500.0}, {"date": "2005-04-01", "close": 3.12, "volume": 10114.0}, {"date": "2005-04-05", "close": 3.1, "volume": 24.0}, {"date": "2005-04-06", "close": 3.07, "volume": 1200.0}, {"date": "2005-04-07", "close": 3.08, "volume": 2006.0}, {"date": "2005-04-08", "close": 3.08, "volume": 3600.0}, {"date": "2005-04-11", "close": 3.08, "volume": 6000.0}, {"date": "2005-04-12", "close": 3.07, "volume": 2600.0}, {"date": "2005-04-13", "close": 3.08, "volume": 275.0}, {"date": "2005-04-14", "close": 3.08, "volume": 11700.0}, {"date": "2005-04-15", "close": 3.08, "volume": 7200.0}, {"date": "2005-04-18", "close": 3.1, "volume": 2373.0}, {"date": "2005-04-19", "close": 3.1, "volume": 3000.0}, {"date": "2005-04-20", "close": 3.11, "volume": 300.0}, {"date": "2005-04-26", "close": 3.08, "volume": 21526.0}, {"date": "2005-04-27", "close": 3.07, "volume": 5108.0}, {"date": "2005-04-28", "close": 3.2, "volume": 18440.0}, {"date": "2005-04-29", "close": 3.07, "volume": 3400.0}, {"date": "2005-05-02", "close": 3.12, "volume": 100.0}, {"date": "2005-05-03", "close": 2.9, "volume": 7400.0}, {"date": "2005-05-06", "close": 2.95, "volume": 3600.0}, {"date": "2005-05-10", "close": 3.0, "volume": 2100.0}, {"date": "2005-05-13", "close": 3.0, "volume": 2700.0}, {"date": "2005-05-16", "close": 2.9, "volume": 400.0}, {"date": "2005-05-19", "close": 2.8, "volume": 7360.0}, {"date": "2005-05-20", "close": 2.99, "volume": 2000.0}, {"date": "2005-05-23", "close": 2.93, "volume": 14483.0}, {"date": "2005-05-24", "close": 2.81, "volume": 11.0}, {"date": "2005-05-25", "close": 2.8, "volume": 2400.0}, {"date": "2005-05-27", "close": 3.0, "volume": 10000.0}, {"date": "2005-06-02", "close": 2.81, "volume": 360.0}, {"date": "2005-06-03", "close": 2.8, "volume": 4522.0}, {"date": "2005-06-08", "close": 2.9, "volume": 12412.0}, {"date": "2005-06-09", "close": 2.8, "volume": 6000.0}, {"date": "2005-06-10", "close": 2.88, "volume": 600.0}, {"date": "2005-06-14", "close": 2.88, "volume": 7000.0}, {"date": "2005-06-15", "close": 2.81, "volume": 5000.0}, {"date": "2005-06-17", "close": 2.81, "volume": 3900.0}, {"date": "2005-06-21", "close": 2.81, "volume": 1000.0}, {"date": "2005-06-23", "close": 2.81, "volume": 900.0}, {"date": "2005-06-24", "close": 2.81, "volume": 3000.0}, {"date": "2005-06-27", "close": 2.81, "volume": 1000.0}, {"date": "2005-06-28", "close": 2.8, "volume": 3400.0}, {"date": "2005-06-29", "close": 2.81, "volume": 3100.0}, {"date": "2005-06-30", "close": 2.82, "volume": 10018.0}, {"date": "2005-07-01", "close": 2.81, "volume": 1000.0}, {"date": "2005-07-04", "close": 2.92, "volume": 16918.0}, {"date": "2005-07-11", "close": 2.87, "volume": 5000.0}, {"date": "2005-07-13", "close": 2.82, "volume": 5000.0}, {"date": "2005-07-15", "close": 2.82, "volume": 4000.0}, {"date": "2005-07-18", "close": 2.81, "volume": 1511.0}, {"date": "2005-07-19", "close": 2.9, "volume": 3000.0}, {"date": "2005-07-20", "close": 2.95, "volume": 5382.0}, {"date": "2005-07-21", "close": 2.95, "volume": 22195.0}, {"date": "2005-07-22", "close": 2.9, "volume": 2202.0}, {"date": "2005-07-25", "close": 2.88, "volume": 1498.0}, {"date": "2005-07-26", "close": 2.95, "volume": 4672.0}, {"date": "2005-07-27", "close": 3.17, "volume": 4538.0}, {"date": "2005-07-28", "close": 3.26, "volume": 1038.0}, {"date": "2005-07-29", "close": 3.25, "volume": 1166.0}, {"date": "2005-08-01", "close": 3.25, "volume": 1834.0}, {"date": "2005-08-02", "close": 3.15, "volume": 2500.0}, {"date": "2005-08-03", "close": 2.96, "volume": 800.0}, {"date": "2005-08-04", "close": 2.92, "volume": 7800.0}, {"date": "2005-08-08", "close": 2.83, "volume": 700.0}, {"date": "2005-08-11", "close": 2.85, "volume": 200.0}, {"date": "2005-08-12", "close": 2.83, "volume": 2500.0}, {"date": "2005-08-16", "close": 2.82, "volume": 3060.0}, {"date": "2005-08-17", "close": 2.82, "volume": 3000.0}, {"date": "2005-08-18", "close": 2.53, "volume": 1000.0}, {"date": "2005-08-23", "close": 2.6, "volume": 1500.0}, {"date": "2005-08-24", "close": 2.71, "volume": 610.0}, {"date": "2005-08-25", "close": 2.95, "volume": 27538.0}, {"date": "2005-08-26", "close": 2.8, "volume": 6200.0}, {"date": "2005-08-30", "close": 2.81, "volume": 2600.0}, {"date": "2005-09-02", "close": 3.0, "volume": 1300.0}, {"date": "2005-09-07", "close": 3.0, "volume": 3390.0}, {"date": "2005-09-08", "close": 3.0, "volume": 4023.0}, {"date": "2005-09-09", "close": 3.15, "volume": 5000.0}, {"date": "2005-09-12", "close": 3.0, "volume": 10380.0}, {"date": "2005-09-15", "close": 2.9, "volume": 4100.0}, {"date": "2005-09-16", "close": 3.19, "volume": 501.0}, {"date": "2005-09-19", "close": 3.15, "volume": 2701.0}, {"date": "2005-09-20", "close": 3.3, "volume": 4115.0}, {"date": "2005-09-21", "close": 3.3, "volume": 499.0}, {"date": "2005-09-23", "close": 3.31, "volume": 1840.0}, {"date": "2005-09-30", "close": 2.9, "volume": 2000.0}, {"date": "2005-10-03", "close": 3.2, "volume": 3000.0}, {"date": "2005-10-05", "close": 3.3, "volume": 6200.0}, {"date": "2005-10-06", "close": 3.55, "volume": 12922.0}, {"date": "2005-10-10", "close": 3.4, "volume": 3300.0}, {"date": "2005-10-11", "close": 3.4, "volume": 1100.0}, {"date": "2005-10-12", "close": 3.4, "volume": 25000.0}, {"date": "2005-10-13", "close": 3.5, "volume": 2000.0}, {"date": "2005-10-14", "close": 3.5, "volume": 400.0}, {"date": "2005-10-17", "close": 3.6, "volume": 2000.0}, {"date": "2005-10-19", "close": 3.5, "volume": 7187.0}, {"date": "2005-10-20", "close": 3.5, "volume": 5000.0}, {"date": "2005-10-24", "close": 3.5, "volume": 200.0}, {"date": "2005-10-25", "close": 3.55, "volume": 450.0}, {"date": "2005-10-26", "close": 3.7, "volume": 4700.0}, {"date": "2005-10-31", "close": 3.7, "volume": 3024.0}, {"date": "2005-11-01", "close": 3.6, "volume": 300.0}, {"date": "2005-11-02", "close": 3.7, "volume": 21377.0}, {"date": "2005-11-07", "close": 3.75, "volume": 1324.0}, {"date": "2005-11-10", "close": 3.9, "volume": 7200.0}, {"date": "2005-11-11", "close": 3.95, "volume": 3450.0}, {"date": "2005-11-14", "close": 4.3, "volume": 26936.0}, {"date": "2005-11-15", "close": 4.25, "volume": 8735.0}, {"date": "2005-11-16", "close": 4.3, "volume": 48619.0}, {"date": "2005-11-17", "close": 4.38, "volume": 19033.0}, {"date": "2005-11-21", "close": 4.41, "volume": 500.0}, {"date": "2005-11-22", "close": 4.36, "volume": 5500.0}, {"date": "2005-11-25", "close": 4.55, "volume": 24000.0}, {"date": "2005-11-28", "close": 4.65, "volume": 17700.0}, {"date": "2005-11-30", "close": 5.0, "volume": 5000.0}, {"date": "2005-12-01", "close": 5.0, "volume": 5550.0}, {"date": "2005-12-02", "close": 4.9, "volume": 31832.0}, {"date": "2005-12-05", "close": 4.9, "volume": 3568.0}, {"date": "2005-12-06", "close": 5.0, "volume": 5320.0}, {"date": "2005-12-07", "close": 4.76, "volume": 730.0}, {"date": "2005-12-12", "close": 4.76, "volume": 21020.0}, {"date": "2005-12-13", "close": 4.76, "volume": 730.0}, {"date": "2005-12-14", "close": 4.78, "volume": 5500.0}, {"date": "2005-12-16", "close": 5.0, "volume": 2970.0}, {"date": "2005-12-19", "close": 5.0, "volume": 1300.0}, {"date": "2005-12-20", "close": 4.95, "volume": 3000.0}, {"date": "2005-12-21", "close": 5.12, "volume": 7520.0}, {"date": "2005-12-22", "close": 5.25, "volume": 5200.0}, {"date": "2005-12-28", "close": 5.22, "volume": 2188.0}, {"date": "2005-12-30", "close": 5.39, "volume": 2000.0}, {"date": "2006-01-04", "close": 5.35, "volume": 8360.0}, {"date": "2006-01-05", "close": 5.45, "volume": 3000.0}, {"date": "2006-01-06", "close": 5.55, "volume": 16000.0}, {"date": "2006-01-10", "close": 6.2, "volume": 2741.0}, {"date": "2006-01-11", "close": 5.9, "volume": 5370.0}, {"date": "2006-01-12", "close": 6.25, "volume": 5159.0}, {"date": "2006-01-13", "close": 6.2, "volume": 2182.0}, {"date": "2006-01-16", "close": 6.19, "volume": 5000.0}, {"date": "2006-01-17", "close": 6.2, "volume": 800.0}, {"date": "2006-01-18", "close": 6.2, "volume": 3600.0}, {"date": "2006-01-19", "close": 6.3, "volume": 21496.0}, {"date": "2006-01-20", "close": 6.3, "volume": 17860.0}, {"date": "2006-01-23", "close": 6.22, "volume": 16613.0}, {"date": "2006-01-24", "close": 6.25, "volume": 12340.0}, {"date": "2006-01-25", "close": 6.3, "volume": 8200.0}, {"date": "2006-01-27", "close": 6.26, "volume": 23040.0}, {"date": "2006-01-30", "close": 6.45, "volume": 8105.0}, {"date": "2006-01-31", "close": 6.46, "volume": 27226.0}, {"date": "2006-02-01", "close": 6.95, "volume": 25400.0}, {"date": "2006-02-02", "close": 6.5, "volume": 35246.0}, {"date": "2006-02-03", "close": 6.51, "volume": 13785.0}, {"date": "2006-02-06", "close": 6.51, "volume": 760.0}, {"date": "2006-02-07", "close": 6.51, "volume": 14500.0}, {"date": "2006-02-08", "close": 6.5, "volume": 12100.0}, {"date": "2006-02-09", "close": 6.7, "volume": 9700.0}, {"date": "2006-02-10", "close": 6.7, "volume": 5000.0}, {"date": "2006-02-13", "close": 6.7, "volume": 200.0}, {"date": "2006-02-14", "close": 6.53, "volume": 2384.0}, {"date": "2006-02-15", "close": 6.5, "volume": 21000.0}, {"date": "2006-02-16", "close": 6.4, "volume": 33831.0}, {"date": "2006-02-20", "close": 6.4, "volume": 515.0}, {"date": "2006-02-23", "close": 6.68, "volume": 485.0}, {"date": "2006-02-24", "close": 6.5, "volume": 13000.0}, {"date": "2006-02-27", "close": 6.51, "volume": 2750.0}, {"date": "2006-02-28", "close": 6.51, "volume": 2000.0}, {"date": "2006-03-01", "close": 6.51, "volume": 3014.0}, {"date": "2006-03-06", "close": 6.45, "volume": 104904.0}, {"date": "2006-03-07", "close": 5.7, "volume": 99565.0}, {"date": "2006-03-08", "close": 5.0, "volume": 42825.0}, {"date": "2006-03-10", "close": 5.25, "volume": 59950.0}, {"date": "2006-03-14", "close": 4.95, "volume": 47329.0}, {"date": "2006-03-15", "close": 5.0, "volume": 72280.0}, {"date": "2006-03-16", "close": 4.8, "volume": 50447.0}, {"date": "2006-03-17", "close": 4.75, "volume": 2000.0}, {"date": "2006-03-20", "close": 5.0, "volume": 44668.0}, {"date": "2006-03-21", "close": 5.1, "volume": 6330.0}, {"date": "2006-03-22", "close": 5.25, "volume": 20250.0}, {"date": "2006-03-23", "close": 5.25, "volume": 41150.0}, {"date": "2006-03-24", "close": 5.25, "volume": 8833.0}, {"date": "2006-03-27", "close": 5.46, "volume": 4296.0}, {"date": "2006-03-28", "close": 5.45, "volume": 62565.0}, {"date": "2006-03-29", "close": 5.3, "volume": 62300.0}, {"date": "2006-03-30", "close": 5.5, "volume": 45422.0}, {"date": "2006-03-31", "close": 5.86, "volume": 26215.0}, {"date": "2006-04-03", "close": 6.01, "volume": 22150.0}, {"date": "2006-04-04", "close": 6.12, "volume": 32150.0}, {"date": "2006-04-05", "close": 6.38, "volume": 7780.0}, {"date": "2006-04-06", "close": 6.4, "volume": 15630.0}, {"date": "2006-04-07", "close": 6.5, "volume": 12500.0}, {"date": "2006-04-10", "close": 6.25, "volume": 21000.0}, {"date": "2006-04-11", "close": 6.25, "volume": 16291.0}, {"date": "2006-04-12", "close": 7.0, "volume": 850.0}, {"date": "2006-04-13", "close": 6.8, "volume": 5850.0}, {"date": "2006-04-18", "close": 6.5, "volume": 8010.0}, {"date": "2006-04-19", "close": 6.5, "volume": 7000.0}, {"date": "2006-04-20", "close": 6.5, "volume": 41680.0}, {"date": "2006-04-21", "close": 6.3, "volume": 7500.0}, {"date": "2006-04-24", "close": 6.2, "volume": 21071.0}, {"date": "2006-04-26", "close": 6.2, "volume": 33000.0}, {"date": "2006-04-27", "close": 6.2, "volume": 8000.0}, {"date": "2006-04-28", "close": 6.4, "volume": 3900.0}, {"date": "2006-05-01", "close": 6.4, "volume": 5778.0}, {"date": "2006-05-02", "close": 6.4, "volume": 2000.0}, {"date": "2006-05-03", "close": 6.5, "volume": 3800.0}, {"date": "2006-05-04", "close": 6.5, "volume": 22451.0}, {"date": "2006-05-05", "close": 6.5, "volume": 7245.0}, {"date": "2006-05-08", "close": 6.6, "volume": 13199.0}, {"date": "2006-05-09", "close": 6.53, "volume": 2000.0}, {"date": "2006-05-11", "close": 6.5, "volume": 23700.0}, {"date": "2006-05-12", "close": 6.75, "volume": 4480.0}, {"date": "2006-05-15", "close": 6.75, "volume": 12050.0}, {"date": "2006-05-16", "close": 6.75, "volume": 1650.0}, {"date": "2006-05-18", "close": 6.95, "volume": 3430.0}, {"date": "2006-05-19", "close": 6.85, "volume": 6900.0}, {"date": "2006-05-22", "close": 6.81, "volume": 23160.0}, {"date": "2006-05-23", "close": 6.8, "volume": 14000.0}, {"date": "2006-05-24", "close": 6.7, "volume": 53370.0}, {"date": "2006-05-25", "close": 6.85, "volume": 3000.0}, {"date": "2006-05-26", "close": 7.0, "volume": 16206.0}, {"date": "2006-05-29", "close": 7.0, "volume": 15000.0}, {"date": "2006-05-31", "close": 7.0, "volume": 23000.0}, {"date": "2006-06-01", "close": 7.3, "volume": 3300.0}, {"date": "2006-06-02", "close": 7.55, "volume": 9650.0}, {"date": "2006-06-05", "close": 8.5, "volume": 3950.0}, {"date": "2006-06-06", "close": 10.5, "volume": 16250.0}, {"date": "2006-06-07", "close": 11.74, "volume": 7650.0}, {"date": "2006-06-08", "close": 10.0, "volume": 6400.0}, {"date": "2006-06-09", "close": 10.1, "volume": 41727.0}, {"date": "2006-06-13", "close": 10.1, "volume": 4657.0}, {"date": "2006-06-14", "close": 10.4, "volume": 17900.0}, {"date": "2006-06-15", "close": 10.5, "volume": 2450.0}, {"date": "2006-06-16", "close": 11.5, "volume": 10382.0}, {"date": "2006-06-19", "close": 10.9, "volume": 7468.0}, {"date": "2006-06-20", "close": 11.45, "volume": 1800.0}, {"date": "2006-06-21", "close": 11.1, "volume": 1300.0}, {"date": "2006-06-22", "close": 11.55, "volume": 6943.0}, {"date": "2006-06-23", "close": 10.9, "volume": 10220.0}, {"date": "2006-06-26", "close": 10.89, "volume": 2100.0}, {"date": "2006-06-27", "close": 10.74, "volume": 100.0}, {"date": "2006-06-28", "close": 10.25, "volume": 798.0}, {"date": "2006-06-29", "close": 10.0, "volume": 9152.0}, {"date": "2006-06-30", "close": 10.75, "volume": 6148.0}, {"date": "2006-07-03", "close": 10.5, "volume": 1900.0}, {"date": "2006-07-07", "close": 9.5, "volume": 600.0}, {"date": "2006-07-10", "close": 10.25, "volume": 250.0}, {"date": "2006-07-11", "close": 10.5, "volume": 300.0}, {"date": "2006-07-12", "close": 10.28, "volume": 1300.0}, {"date": "2006-07-13", "close": 10.29, "volume": 1750.0}, {"date": "2006-07-14", "close": 10.49, "volume": 1000.0}, {"date": "2006-07-17", "close": 10.0, "volume": 5000.0}, {"date": "2006-07-18", "close": 10.2, "volume": 2600.0}, {"date": "2006-07-19", "close": 10.0, "volume": 400.0}, {"date": "2006-07-20", "close": 10.36, "volume": 5190.0}, {"date": "2006-07-25", "close": 10.0, "volume": 1200.0}, {"date": "2006-07-26", "close": 10.0, "volume": 4500.0}, {"date": "2006-07-27", "close": 10.3, "volume": 2620.0}, {"date": "2006-07-28", "close": 10.2, "volume": 1918.0}, {"date": "2006-08-01", "close": 10.0, "volume": 2200.0}, {"date": "2006-08-03", "close": 10.0, "volume": 2350.0}, {"date": "2006-08-04", "close": 10.0, "volume": 37205.0}, {"date": "2006-08-09", "close": 10.2, "volume": 5120.0}, {"date": "2006-08-10", "close": 9.8, "volume": 2500.0}, {"date": "2006-08-11", "close": 10.2, "volume": 29962.0}, {"date": "2006-08-14", "close": 10.2, "volume": 650.0}, {"date": "2006-08-15", "close": 10.0, "volume": 6650.0}, {"date": "2006-08-16", "close": 10.0, "volume": 7177.0}, {"date": "2006-08-17", "close": 9.9, "volume": 10000.0}, {"date": "2006-08-18", "close": 9.8, "volume": 1673.0}, {"date": "2006-08-22", "close": 10.1, "volume": 2710.0}, {"date": "2006-08-23", "close": 10.2, "volume": 100.0}, {"date": "2006-08-24", "close": 10.5, "volume": 6020.0}, {"date": "2006-08-28", "close": 10.4, "volume": 27600.0}, {"date": "2006-08-30", "close": 10.91, "volume": 7010.0}, {"date": "2006-08-31", "close": 11.5, "volume": 4600.0}, {"date": "2006-09-01", "close": 11.5, "volume": 14820.0}, {"date": "2006-09-04", "close": 11.45, "volume": 5100.0}, {"date": "2006-09-05", "close": 11.8, "volume": 419.0}, {"date": "2006-09-06", "close": 11.5, "volume": 55660.0}, {"date": "2006-09-07", "close": 11.5, "volume": 18177.0}, {"date": "2006-09-08", "close": 11.5, "volume": 4050.0}, {"date": "2006-09-11", "close": 11.5, "volume": 5920.0}, {"date": "2006-09-12", "close": 11.3, "volume": 1000.0}, {"date": "2006-09-13", "close": 11.0, "volume": 8000.0}, {"date": "2006-09-14", "close": 10.5, "volume": 36000.0}, {"date": "2006-09-15", "close": 10.0, "volume": 12160.0}, {"date": "2006-09-18", "close": 10.25, "volume": 500.0}, {"date": "2006-09-20", "close": 10.0, "volume": 27724.0}, {"date": "2006-09-26", "close": 9.8, "volume": 3000.0}, {"date": "2006-09-28", "close": 9.81, "volume": 315.0}, {"date": "2006-09-29", "close": 10.0, "volume": 2800.0}, {"date": "2006-10-02", "close": 9.8, "volume": 1050.0}, {"date": "2006-10-03", "close": 9.8, "volume": 300.0}, {"date": "2006-10-04", "close": 9.8, "volume": 11710.0}, {"date": "2006-10-06", "close": 9.8, "volume": 80.0}, {"date": "2006-10-09", "close": 9.8, "volume": 5000.0}, {"date": "2006-10-10", "close": 9.81, "volume": 3644.0}, {"date": "2006-10-11", "close": 9.81, "volume": 5100.0}, {"date": "2006-10-17", "close": 9.75, "volume": 1256.0}, {"date": "2006-10-18", "close": 9.5, "volume": 2000.0}, {"date": "2006-10-24", "close": 9.5, "volume": 500.0}, {"date": "2006-10-25", "close": 9.25, "volume": 3000.0}, {"date": "2006-10-26", "close": 9.75, "volume": 3500.0}, {"date": "2006-10-27", "close": 9.5, "volume": 300.0}, {"date": "2006-10-30", "close": 9.09, "volume": 16380.0}, {"date": "2006-10-31", "close": 9.1, "volume": 3350.0}, {"date": "2006-11-01", "close": 9.5, "volume": 300.0}, {"date": "2006-11-03", "close": 9.2, "volume": 200.0}, {"date": "2006-11-06", "close": 9.5, "volume": 33394.0}, {"date": "2006-11-08", "close": 10.0, "volume": 85.0}, {"date": "2006-11-09", "close": 9.5, "volume": 23501.0}, {"date": "2006-11-10", "close": 9.5, "volume": 10085.0}, {"date": "2006-11-13", "close": 9.35, "volume": 550.0}, {"date": "2006-11-14", "close": 9.5, "volume": 1300.0}, {"date": "2006-11-16", "close": 9.25, "volume": 1000.0}, {"date": "2006-11-17", "close": 9.26, "volume": 1000.0}, {"date": "2006-11-20", "close": 9.25, "volume": 105.0}, {"date": "2006-11-21", "close": 9.99, "volume": 24509.0}, {"date": "2006-11-22", "close": 9.8, "volume": 1000.0}, {"date": "2006-11-23", "close": 9.5, "volume": 500.0}, {"date": "2006-11-27", "close": 10.0, "volume": 3850.0}, {"date": "2006-11-29", "close": 9.75, "volume": 750.0}, {"date": "2006-11-30", "close": 9.82, "volume": 4000.0}, {"date": "2006-12-01", "close": 9.86, "volume": 10000.0}, {"date": "2006-12-04", "close": 9.83, "volume": 2700.0}, {"date": "2006-12-05", "close": 10.0, "volume": 500.0}, {"date": "2006-12-06", "close": 11.0, "volume": 3630.0}, {"date": "2006-12-07", "close": 11.0, "volume": 4500.0}, {"date": "2006-12-08", "close": 10.7, "volume": 1500.0}, {"date": "2006-12-11", "close": 10.75, "volume": 4200.0}, {"date": "2006-12-13", "close": 10.2, "volume": 5500.0}, {"date": "2006-12-21", "close": 10.2, "volume": 1000.0}, {"date": "2006-12-22", "close": 10.3, "volume": 1875.0}, {"date": "2006-12-28", "close": 10.5, "volume": 2390.0}, {"date": "2007-01-04", "close": 10.02, "volume": 1200.0}, {"date": "2007-01-08", "close": 10.02, "volume": 1000.0}, {"date": "2007-01-09", "close": 10.0, "volume": 17800.0}, {"date": "2007-01-15", "close": 9.2, "volume": 4250.0}, {"date": "2007-01-16", "close": 9.7, "volume": 115.0}, {"date": "2007-01-23", "close": 9.7, "volume": 2200.0}, {"date": "2007-01-24", "close": 10.2, "volume": 1000.0}, {"date": "2007-01-25", "close": 10.17, "volume": 4527.0}, {"date": "2007-01-29", "close": 10.18, "volume": 20630.0}, {"date": "2007-01-30", "close": 10.17, "volume": 500.0}, {"date": "2007-01-31", "close": 10.05, "volume": 1480.0}, {"date": "2007-02-01", "close": 9.7, "volume": 6800.0}, {"date": "2007-02-02", "close": 9.75, "volume": 1000.0}, {"date": "2007-02-05", "close": 10.0, "volume": 7700.0}, {"date": "2007-02-12", "close": 9.8, "volume": 1100.0}, {"date": "2007-02-13", "close": 9.9, "volume": 1400.0}, {"date": "2007-02-14", "close": 10.0, "volume": 11363.0}, {"date": "2007-02-15", "close": 10.5, "volume": 10000.0}, {"date": "2007-02-16", "close": 10.67, "volume": 48.0}, {"date": "2007-02-21", "close": 10.5, "volume": 10800.0}, {"date": "2007-02-22", "close": 11.0, "volume": 32352.0}, {"date": "2007-02-23", "close": 11.05, "volume": 24000.0}, {"date": "2007-02-26", "close": 11.0, "volume": 275.0}, {"date": "2007-02-27", "close": 10.5, "volume": 1500.0}, {"date": "2007-02-28", "close": 10.5, "volume": 1200.0}, {"date": "2007-03-01", "close": 10.6, "volume": 2500.0}, {"date": "2007-03-02", "close": 10.5, "volume": 52.0}, {"date": "2007-03-05", "close": 10.5, "volume": 1096.0}, {"date": "2007-03-06", "close": 10.79, "volume": 1616.0}, {"date": "2007-03-07", "close": 10.5, "volume": 625.0}, {"date": "2007-03-08", "close": 10.22, "volume": 1400.0}, {"date": "2007-03-12", "close": 10.35, "volume": 1000.0}, {"date": "2007-03-13", "close": 10.4, "volume": 1000.0}, {"date": "2007-03-14", "close": 10.25, "volume": 12400.0}, {"date": "2007-03-15", "close": 10.3, "volume": 3000.0}, {"date": "2007-03-16", "close": 10.2, "volume": 25758.0}, {"date": "2007-03-19", "close": 10.2, "volume": 1000.0}, {"date": "2007-03-20", "close": 10.5, "volume": 16482.0}, {"date": "2007-03-21", "close": 10.75, "volume": 811.0}, {"date": "2007-03-22", "close": 10.6, "volume": 600.0}, {"date": "2007-03-23", "close": 10.5, "volume": 589.0}, {"date": "2007-03-26", "close": 10.5, "volume": 1740.0}, {"date": "2007-03-27", "close": 10.5, "volume": 1000.0}, {"date": "2007-03-29", "close": 10.6, "volume": 380.0}, {"date": "2007-03-30", "close": 11.0, "volume": 1000.0}, {"date": "2007-04-02", "close": 10.75, "volume": 14300.0}, {"date": "2007-04-03", "close": 11.21, "volume": 9500.0}, {"date": "2007-04-04", "close": 11.75, "volume": 2000.0}, {"date": "2007-04-05", "close": 13.25, "volume": 6500.0}, {"date": "2007-04-10", "close": 15.5, "volume": 25185.0}, {"date": "2007-04-11", "close": 18.0, "volume": 19891.0}, {"date": "2007-04-12", "close": 19.3, "volume": 26020.0}, {"date": "2007-04-13", "close": 18.5, "volume": 16199.0}, {"date": "2007-04-16", "close": 18.5, "volume": 63150.0}, {"date": "2007-04-18", "close": 17.48, "volume": 13705.0}, {"date": "2007-04-19", "close": 17.58, "volume": 1000.0}, {"date": "2007-04-20", "close": 17.0, "volume": 4800.0}, {"date": "2007-04-23", "close": 17.0, "volume": 6300.0}, {"date": "2007-04-24", "close": 14.5, "volume": 300.0}, {"date": "2007-04-26", "close": 15.5, "volume": 6680.0}, {"date": "2007-04-27", "close": 16.0, "volume": 3514.0}, {"date": "2007-04-30", "close": 18.0, "volume": 39030.0}, {"date": "2007-05-01", "close": 18.59, "volume": 10430.0}, {"date": "2007-05-02", "close": 18.25, "volume": 1352.0}, {"date": "2007-05-03", "close": 17.9, "volume": 1000.0}, {"date": "2007-05-04", "close": 17.2, "volume": 5320.0}, {"date": "2007-05-07", "close": 16.8, "volume": 800.0}, {"date": "2007-05-08", "close": 16.5, "volume": 4585.0}, {"date": "2007-05-09", "close": 16.0, "volume": 170.0}, {"date": "2007-05-10", "close": 16.05, "volume": 1500.0}, {"date": "2007-05-14", "close": 15.94, "volume": 13108.0}, {"date": "2007-05-15", "close": 17.0, "volume": 1970.0}, {"date": "2007-05-17", "close": 15.69, "volume": 12468.0}, {"date": "2007-05-18", "close": 15.5, "volume": 14937.0}, {"date": "2007-05-22", "close": 15.5, "volume": 3000.0}, {"date": "2007-05-23", "close": 15.25, "volume": 31463.0}, {"date": "2007-05-24", "close": 15.0, "volume": 7500.0}, {"date": "2007-05-25", "close": 14.5, "volume": 2901.0}, {"date": "2007-05-28", "close": 14.5, "volume": 1700.0}, {"date": "2007-05-29", "close": 14.5, "volume": 5000.0}, {"date": "2007-05-31", "close": 15.1, "volume": 600.0}, {"date": "2007-06-01", "close": 14.5, "volume": 6000.0}, {"date": "2007-06-04", "close": 15.25, "volume": 5516.0}, {"date": "2007-06-05", "close": 15.0, "volume": 4118.0}, {"date": "2007-06-06", "close": 14.6, "volume": 2224.0}, {"date": "2007-06-07", "close": 14.0, "volume": 15100.0}, {"date": "2007-06-08", "close": 14.0, "volume": 19312.0}, {"date": "2007-06-12", "close": 14.0, "volume": 3648.0}, {"date": "2007-06-13", "close": 14.0, "volume": 1000.0}, {"date": "2007-06-14", "close": 13.6, "volume": 2060.0}, {"date": "2007-06-15", "close": 13.0, "volume": 8580.0}, {"date": "2007-06-18", "close": 13.0, "volume": 4700.0}, {"date": "2007-06-19", "close": 13.0, "volume": 1000.0}, {"date": "2007-06-20", "close": 13.01, "volume": 826.0}, {"date": "2007-06-22", "close": 13.9, "volume": 2344.0}, {"date": "2007-06-25", "close": 13.8, "volume": 19233.0}, {"date": "2007-06-26", "close": 14.0, "volume": 14500.0}, {"date": "2007-06-27", "close": 13.8, "volume": 12442.0}, {"date": "2007-06-28", "close": 13.7, "volume": 3000.0}, {"date": "2007-06-29", "close": 13.6, "volume": 5230.0}, {"date": "2007-07-02", "close": 14.5, "volume": 13250.0}, {"date": "2007-07-03", "close": 15.0, "volume": 8920.0}, {"date": "2007-07-04", "close": 15.25, "volume": 4745.0}, {"date": "2007-07-05", "close": 15.5, "volume": 1978.0}, {"date": "2007-07-06", "close": 15.27, "volume": 2000.0}, {"date": "2007-07-09", "close": 15.75, "volume": 1400.0}, {"date": "2007-07-10", "close": 17.5, "volume": 67760.0}, {"date": "2007-07-11", "close": 17.5, "volume": 16650.0}, {"date": "2007-07-12", "close": 17.5, "volume": 300.0}, {"date": "2007-07-13", "close": 17.51, "volume": 209.0}, {"date": "2007-07-16", "close": 17.7, "volume": 4196.0}, {"date": "2007-07-19", "close": 17.51, "volume": 936.0}, {"date": "2007-07-25", "close": 16.5, "volume": 6064.0}, {"date": "2007-07-26", "close": 15.5, "volume": 21789.0}, {"date": "2007-07-27", "close": 14.51, "volume": 26471.0}, {"date": "2007-07-30", "close": 15.0, "volume": 6536.0}, {"date": "2007-07-31", "close": 16.0, "volume": 11005.0}, {"date": "2007-08-01", "close": 16.25, "volume": 1900.0}, {"date": "2007-08-02", "close": 16.5, "volume": 1400.0}, {"date": "2007-08-06", "close": 16.49, "volume": 4000.0}, {"date": "2007-08-07", "close": 16.49, "volume": 3600.0}, {"date": "2007-08-13", "close": 15.5, "volume": 8600.0}, {"date": "2007-08-14", "close": 15.49, "volume": 1800.0}, {"date": "2007-08-15", "close": 15.0, "volume": 3353.0}, {"date": "2007-08-16", "close": 14.5, "volume": 3530.0}, {"date": "2007-08-17", "close": 14.5, "volume": 9900.0}, {"date": "2007-08-20", "close": 14.7, "volume": 2150.0}, {"date": "2007-08-21", "close": 14.3, "volume": 1000.0}, {"date": "2007-08-22", "close": 13.8, "volume": 2750.0}, {"date": "2007-08-23", "close": 14.0, "volume": 3390.0}, {"date": "2007-08-24", "close": 14.9, "volume": 5000.0}, {"date": "2007-08-27", "close": 14.99, "volume": 2425.0}, {"date": "2007-08-29", "close": 14.2, "volume": 2250.0}, {"date": "2007-08-30", "close": 15.5, "volume": 3350.0}, {"date": "2007-09-03", "close": 15.0, "volume": 650.0}, {"date": "2007-09-04", "close": 14.8, "volume": 210.0}, {"date": "2007-09-06", "close": 14.5, "volume": 5500.0}, {"date": "2007-09-18", "close": 14.75, "volume": 40.0}, {"date": "2007-09-19", "close": 14.5, "volume": 3880.0}, {"date": "2007-09-21", "close": 14.35, "volume": 1000.0}, {"date": "2007-09-25", "close": 15.0, "volume": 500.0}, {"date": "2007-09-27", "close": 14.6, "volume": 1000.0}, {"date": "2007-09-28", "close": 14.3, "volume": 49601.0}, {"date": "2007-10-01", "close": 13.5, "volume": 16800.0}, {"date": "2007-10-02", "close": 12.5, "volume": 22950.0}, {"date": "2007-10-03", "close": 12.0, "volume": 15000.0}, {"date": "2007-10-04", "close": 12.0, "volume": 5228.0}, {"date": "2007-10-05", "close": 12.4, "volume": 19000.0}, {"date": "2007-10-08", "close": 12.5, "volume": 3000.0}, {"date": "2007-10-09", "close": 12.61, "volume": 2530.0}, {"date": "2007-10-10", "close": 12.35, "volume": 7220.0}, {"date": "2007-10-11", "close": 13.0, "volume": 11500.0}, {"date": "2007-10-12", "close": 14.0, "volume": 1240.0}, {"date": "2007-10-15", "close": 14.3, "volume": 2910.0}, {"date": "2007-10-16", "close": 14.6, "volume": 2200.0}, {"date": "2007-10-17", "close": 14.6, "volume": 4040.0}, {"date": "2007-10-18", "close": 15.9, "volume": 22500.0}, {"date": "2007-10-19", "close": 15.2, "volume": 2560.0}, {"date": "2007-10-22", "close": 15.5, "volume": 600.0}, {"date": "2007-10-23", "close": 15.5, "volume": 560.0}, {"date": "2007-10-24", "close": 15.4, "volume": 6540.0}, {"date": "2007-10-25", "close": 15.4, "volume": 4000.0}, {"date": "2007-10-26", "close": 15.24, "volume": 3750.0}, {"date": "2007-10-30", "close": 14.9, "volume": 500.0}, {"date": "2007-10-31", "close": 14.9, "volume": 842.0}, {"date": "2007-11-01", "close": 14.9, "volume": 1340.0}, {"date": "2007-11-02", "close": 14.0, "volume": 4000.0}, {"date": "2007-11-05", "close": 13.5, "volume": 5780.0}, {"date": "2007-11-07", "close": 13.5, "volume": 4320.0}, {"date": "2007-11-08", "close": 13.7, "volume": 13010.0}, {"date": "2007-11-09", "close": 13.95, "volume": 1350.0}, {"date": "2007-11-12", "close": 14.0, "volume": 1350.0}, {"date": "2007-11-14", "close": 14.7, "volume": 2880.0}, {"date": "2007-11-15", "close": 14.7, "volume": 4180.0}, {"date": "2007-11-16", "close": 14.5, "volume": 4000.0}, {"date": "2007-11-19", "close": 14.7, "volume": 3820.0}, {"date": "2007-11-20", "close": 14.0, "volume": 9700.0}, {"date": "2007-11-21", "close": 13.51, "volume": 27348.0}, {"date": "2007-11-22", "close": 13.0, "volume": 16198.0}, {"date": "2007-11-23", "close": 13.0, "volume": 2198.0}, {"date": "2007-11-27", "close": 13.0, "volume": 19755.0}, {"date": "2007-11-28", "close": 13.35, "volume": 200.0}, {"date": "2007-11-30", "close": 13.0, "volume": 6386.0}, {"date": "2007-12-04", "close": 13.0, "volume": 1000.0}, {"date": "2007-12-05", "close": 13.0, "volume": 850.0}, {"date": "2007-12-07", "close": 13.0, "volume": 1491.0}, {"date": "2007-12-10", "close": 13.0, "volume": 200.0}, {"date": "2007-12-11", "close": 13.0, "volume": 1470.0}, {"date": "2007-12-12", "close": 13.5, "volume": 3000.0}, {"date": "2007-12-13", "close": 13.85, "volume": 5500.0}, {"date": "2007-12-14", "close": 13.0, "volume": 15782.0}, {"date": "2007-12-18", "close": 13.1, "volume": 5113.0}, {"date": "2007-12-19", "close": 13.1, "volume": 910.0}, {"date": "2007-12-20", "close": 13.5, "volume": 6068.0}, {"date": "2007-12-21", "close": 13.5, "volume": 5415.0}, {"date": "2007-12-24", "close": 13.5, "volume": 4560.0}, {"date": "2007-12-27", "close": 13.5, "volume": 1700.0}, {"date": "2007-12-28", "close": 13.55, "volume": 500.0}, {"date": "2007-12-31", "close": 13.95, "volume": 2018.0}, {"date": "2008-01-04", "close": 14.0, "volume": 1930.0}, {"date": "2008-01-07", "close": 14.05, "volume": 22000.0}, {"date": "2008-01-08", "close": 13.86, "volume": 700.0}, {"date": "2008-01-09", "close": 13.86, "volume": 300.0}, {"date": "2008-01-10", "close": 13.75, "volume": 1000.0}, {"date": "2008-01-11", "close": 13.75, "volume": 4900.0}, {"date": "2008-01-15", "close": 13.9, "volume": 200.0}, {"date": "2008-01-16", "close": 13.5, "volume": 1400.0}, {"date": "2008-01-18", "close": 14.05, "volume": 6700.0}, {"date": "2008-01-22", "close": 13.5, "volume": 6062.0}, {"date": "2008-01-23", "close": 13.5, "volume": 7000.0}, {"date": "2008-01-25", "close": 13.6, "volume": 7021.0}, {"date": "2008-01-29", "close": 14.0, "volume": 5956.0}, {"date": "2008-01-30", "close": 14.0, "volume": 4000.0}, {"date": "2008-01-31", "close": 14.41, "volume": 3167.0}, {"date": "2008-02-01", "close": 14.2, "volume": 5000.0}, {"date": "2008-02-04", "close": 14.1, "volume": 1950.0}, {"date": "2008-02-05", "close": 14.2, "volume": 1190.0}, {"date": "2008-02-06", "close": 14.28, "volume": 5806.0}, {"date": "2008-02-07", "close": 14.5, "volume": 13024.0}, {"date": "2008-02-08", "close": 14.9, "volume": 22097.0}, {"date": "2008-02-11", "close": 15.0, "volume": 40100.0}, {"date": "2008-02-12", "close": 15.05, "volume": 30270.0}, {"date": "2008-02-13", "close": 14.75, "volume": 1250.0}, {"date": "2008-02-15", "close": 14.6, "volume": 1450.0}, {"date": "2008-02-18", "close": 14.72, "volume": 3274.0}, {"date": "2008-02-19", "close": 14.5, "volume": 5974.0}, {"date": "2008-02-20", "close": 14.75, "volume": 2024.0}, {"date": "2008-02-21", "close": 14.5, "volume": 3099.0}, {"date": "2008-02-22", "close": 14.5, "volume": 1657.0}, {"date": "2008-02-25", "close": 14.51, "volume": 1920.0}, {"date": "2008-02-26", "close": 14.2, "volume": 26192.0}, {"date": "2008-02-27", "close": 14.25, "volume": 500.0}, {"date": "2008-02-28", "close": 13.9, "volume": 10386.0}, {"date": "2008-02-29", "close": 14.0, "volume": 10018.0}, {"date": "2008-03-03", "close": 14.0, "volume": 100.0}, {"date": "2008-03-04", "close": 14.0, "volume": 2927.0}, {"date": "2008-03-05", "close": 14.0, "volume": 2350.0}, {"date": "2008-03-06", "close": 13.5, "volume": 10502.0}, {"date": "2008-03-07", "close": 13.5, "volume": 3671.0}, {"date": "2008-03-10", "close": 13.5, "volume": 16536.0}, {"date": "2008-03-11", "close": 13.5, "volume": 500.0}, {"date": "2008-03-12", "close": 13.5, "volume": 8750.0}, {"date": "2008-03-13", "close": 13.0, "volume": 10870.0}, {"date": "2008-03-14", "close": 13.25, "volume": 166.0}, {"date": "2008-03-17", "close": 13.2, "volume": 500.0}, {"date": "2008-03-18", "close": 12.9, "volume": 7000.0}, {"date": "2008-03-19", "close": 13.2, "volume": 2195.0}, {"date": "2008-03-20", "close": 13.0, "volume": 3064.0}, {"date": "2008-03-25", "close": 13.0, "volume": 7205.0}, {"date": "2008-03-26", "close": 13.0, "volume": 1300.0}, {"date": "2008-03-27", "close": 13.01, "volume": 15630.0}, {"date": "2008-03-28", "close": 13.0, "volume": 3500.0}, {"date": "2008-03-31", "close": 13.65, "volume": 5000.0}, {"date": "2008-04-01", "close": 13.5, "volume": 11900.0}, {"date": "2008-04-02", "close": 14.3, "volume": 8965.0}, {"date": "2008-04-03", "close": 15.9, "volume": 286265.0}, {"date": "2008-04-04", "close": 15.61, "volume": 134642.0}, {"date": "2008-04-07", "close": 15.51, "volume": 1800.0}, {"date": "2008-04-08", "close": 15.6, "volume": 67032.0}, {"date": "2008-04-09", "close": 15.6, "volume": 96256.0}, {"date": "2008-04-10", "close": 15.7, "volume": 43500.0}, {"date": "2008-04-11", "close": 15.0, "volume": 16100.0}, {"date": "2008-04-14", "close": 15.0, "volume": 31000.0}, {"date": "2008-04-15", "close": 14.9, "volume": 2700.0}, {"date": "2008-04-17", "close": 14.98, "volume": 654.0}, {"date": "2008-04-18", "close": 14.98, "volume": 1000.0}, {"date": "2008-04-21", "close": 14.99, "volume": 550.0}, {"date": "2008-04-22", "close": 14.7, "volume": 2000.0}, {"date": "2008-04-24", "close": 14.21, "volume": 1239.0}, {"date": "2008-04-28", "close": 14.2, "volume": 1282.0}, {"date": "2008-04-29", "close": 14.5, "volume": 1930.0}, {"date": "2008-04-30", "close": 14.5, "volume": 4757.0}, {"date": "2008-05-02", "close": 14.3, "volume": 838.0}, {"date": "2008-05-05", "close": 15.0, "volume": 35441.0}, {"date": "2008-05-06", "close": 14.95, "volume": 1900.0}, {"date": "2008-05-07", "close": 15.0, "volume": 6319.0}, {"date": "2008-05-08", "close": 14.5, "volume": 1000.0}, {"date": "2008-05-15", "close": 14.45, "volume": 500.0}, {"date": "2008-05-16", "close": 14.0, "volume": 218.0}, {"date": "2008-05-20", "close": 14.0, "volume": 203.0}, {"date": "2008-05-21", "close": 14.0, "volume": 203.0}, {"date": "2008-05-22", "close": 13.5, "volume": 200.0}, {"date": "2008-05-23", "close": 14.0, "volume": 1581.0}, {"date": "2008-05-28", "close": 14.3, "volume": 5422.0}, {"date": "2008-05-30", "close": 14.25, "volume": 1534.0}, {"date": "2008-06-02", "close": 14.25, "volume": 4378.0}, {"date": "2008-06-03", "close": 14.35, "volume": 1000.0}, {"date": "2008-06-05", "close": 14.4, "volume": 200.0}, {"date": "2008-06-10", "close": 14.0, "volume": 200.0}, {"date": "2008-06-11", "close": 14.0, "volume": 35208.0}, {"date": "2008-06-12", "close": 14.0, "volume": 253.0}, {"date": "2008-06-13", "close": 14.0, "volume": 362.0}, {"date": "2008-06-16", "close": 14.3, "volume": 3611.0}, {"date": "2008-06-17", "close": 14.05, "volume": 250.0}, {"date": "2008-06-18", "close": 14.0, "volume": 216.0}, {"date": "2008-06-19", "close": 13.8, "volume": 1216.0}, {"date": "2008-06-20", "close": 14.0, "volume": 6169.0}, {"date": "2008-06-23", "close": 14.0, "volume": 626.0}, {"date": "2008-06-24", "close": 13.83, "volume": 200.0}, {"date": "2008-06-25", "close": 13.49, "volume": 200.0}, {"date": "2008-06-26", "close": 13.0, "volume": 11100.0}, {"date": "2008-06-27", "close": 13.1, "volume": 23140.0}, {"date": "2008-06-30", "close": 13.0, "volume": 8433.0}, {"date": "2008-07-01", "close": 12.9, "volume": 2676.0}, {"date": "2008-07-02", "close": 12.45, "volume": 13360.0}, {"date": "2008-07-07", "close": 12.0, "volume": 500.0}, {"date": "2008-07-08", "close": 11.5, "volume": 500.0}, {"date": "2008-07-09", "close": 11.5, "volume": 30000.0}, {"date": "2008-07-10", "close": 11.5, "volume": 40266.0}, {"date": "2008-07-14", "close": 11.46, "volume": 6200.0}, {"date": "2008-07-15", "close": 12.0, "volume": 7500.0}, {"date": "2008-07-16", "close": 11.3, "volume": 6411.0}, {"date": "2008-07-17", "close": 11.32, "volume": 3000.0}, {"date": "2008-07-18", "close": 11.3, "volume": 3999.0}, {"date": "2008-07-21", "close": 11.3, "volume": 4800.0}, {"date": "2008-07-23", "close": 10.2, "volume": 13200.0}, {"date": "2008-07-24", "close": 10.5, "volume": 10600.0}, {"date": "2008-07-25", "close": 10.5, "volume": 12394.0}, {"date": "2008-07-28", "close": 10.6, "volume": 1218.0}, {"date": "2008-07-29", "close": 10.6, "volume": 2000.0}, {"date": "2008-07-30", "close": 10.51, "volume": 1500.0}, {"date": "2008-07-31", "close": 10.75, "volume": 500.0}, {"date": "2008-08-01", "close": 10.75, "volume": 500.0}, {"date": "2008-08-04", "close": 10.5, "volume": 100.0}, {"date": "2008-08-05", "close": 9.9, "volume": 5906.0}, {"date": "2008-08-06", "close": 9.95, "volume": 5000.0}, {"date": "2008-08-07", "close": 10.6, "volume": 1500.0}, {"date": "2008-08-08", "close": 11.4, "volume": 4000.0}, {"date": "2008-08-11", "close": 10.75, "volume": 3500.0}, {"date": "2008-08-12", "close": 11.1, "volume": 3266.0}, {"date": "2008-08-13", "close": 11.4, "volume": 9514.0}, {"date": "2008-08-14", "close": 11.4, "volume": 856.0}, {"date": "2008-08-15", "close": 13.0, "volume": 7784.0}, {"date": "2008-08-18", "close": 13.0, "volume": 1950.0}, {"date": "2008-08-19", "close": 12.0, "volume": 2930.0}, {"date": "2008-08-20", "close": 11.0, "volume": 10340.0}, {"date": "2008-08-22", "close": 11.0, "volume": 1000.0}, {"date": "2008-08-25", "close": 11.0, "volume": 23000.0}, {"date": "2008-08-29", "close": 11.8, "volume": 1500.0}, {"date": "2008-09-01", "close": 12.0, "volume": 216.0}, {"date": "2008-09-04", "close": 12.0, "volume": 3329.0}, {"date": "2008-09-05", "close": 11.0, "volume": 5381.0}, {"date": "2008-09-08", "close": 11.0, "volume": 2000.0}, {"date": "2008-09-09", "close": 11.0, "volume": 5000.0}, {"date": "2008-09-10", "close": 10.9, "volume": 700.0}, {"date": "2008-09-11", "close": 10.9, "volume": 4625.0}, {"date": "2008-09-12", "close": 10.9, "volume": 1490.0}, {"date": "2008-09-16", "close": 11.5, "volume": 10318.0}, {"date": "2008-09-18", "close": 11.35, "volume": 9475.0}, {"date": "2008-09-22", "close": 11.01, "volume": 1500.0}, {"date": "2008-09-23", "close": 11.01, "volume": 3088.0}, {"date": "2008-09-24", "close": 11.01, "volume": 1000.0}, {"date": "2008-09-25", "close": 11.25, "volume": 650.0}, {"date": "2008-09-30", "close": 10.9, "volume": 25163.0}, {"date": "2008-10-01", "close": 10.9, "volume": 1900.0}, {"date": "2008-10-02", "close": 10.8, "volume": 8040.0}, {"date": "2008-10-03", "close": 10.6, "volume": 10000.0}, {"date": "2008-10-06", "close": 10.1, "volume": 2960.0}, {"date": "2008-10-07", "close": 10.0, "volume": 1100.0}, {"date": "2008-10-08", "close": 11.0, "volume": 3722.0}, {"date": "2008-10-09", "close": 9.0, "volume": 12992.0}, {"date": "2008-10-10", "close": 9.25, "volume": 1790.0}, {"date": "2008-10-13", "close": 9.15, "volume": 5300.0}, {"date": "2008-10-15", "close": 9.2, "volume": 2000.0}, {"date": "2008-10-16", "close": 9.25, "volume": 18500.0}, {"date": "2008-10-21", "close": 9.05, "volume": 2000.0}, {"date": "2008-10-22", "close": 9.05, "volume": 2400.0}, {"date": "2008-10-23", "close": 9.05, "volume": 5500.0}, {"date": "2008-10-24", "close": 9.05, "volume": 2300.0}, {"date": "2008-10-28", "close": 8.75, "volume": 4321.0}, {"date": "2008-11-07", "close": 8.75, "volume": 228.0}, {"date": "2008-11-20", "close": 7.5, "volume": 2983.0}, {"date": "2008-11-25", "close": 7.4, "volume": 3077.0}, {"date": "2008-12-03", "close": 6.3, "volume": 1500.0}, {"date": "2008-12-04", "close": 6.29, "volume": 620.0}, {"date": "2008-12-05", "close": 5.51, "volume": 2204.0}, {"date": "2008-12-08", "close": 5.51, "volume": 8.0}, {"date": "2008-12-10", "close": 5.5, "volume": 4300.0}, {"date": "2008-12-30", "close": 5.0, "volume": 1000.0}, {"date": "2008-12-31", "close": 5.0, "volume": 1000.0}, {"date": "2009-01-02", "close": 5.0, "volume": 400.0}, {"date": "2009-01-09", "close": 4.55, "volume": 9000.0}, {"date": "2009-01-12", "close": 4.6, "volume": 14801.0}, {"date": "2009-01-15", "close": 4.65, "volume": 8719.0}, {"date": "2009-01-22", "close": 4.7, "volume": 19098.0}, {"date": "2009-01-23", "close": 4.7, "volume": 12382.0}, {"date": "2009-01-30", "close": 4.7, "volume": 2800.0}, {"date": "2009-02-09", "close": 4.67, "volume": 28000.0}, {"date": "2009-02-12", "close": 4.55, "volume": 421.0}, {"date": "2009-02-17", "close": 4.19, "volume": 112590.0}, {"date": "2009-02-20", "close": 3.8, "volume": 2600.0}, {"date": "2009-02-23", "close": 3.8, "volume": 28057.0}, {"date": "2009-02-24", "close": 3.78, "volume": 84203.0}, {"date": "2009-02-25", "close": 3.8, "volume": 70395.0}, {"date": "2009-02-26", "close": 3.8, "volume": 40000.0}, {"date": "2009-02-27", "close": 3.8, "volume": 20000.0}, {"date": "2009-03-03", "close": 3.65, "volume": 2748.0}, {"date": "2009-03-05", "close": 3.5, "volume": 15500.0}, {"date": "2009-03-06", "close": 3.98, "volume": 50000.0}, {"date": "2009-03-10", "close": 3.98, "volume": 95700.0}, {"date": "2009-03-11", "close": 3.98, "volume": 50000.0}, {"date": "2009-03-20", "close": 4.0, "volume": 115885.0}, {"date": "2009-03-23", "close": 4.2, "volume": 3151.0}, {"date": "2009-03-24", "close": 4.0, "volume": 78602.0}, {"date": "2009-03-25", "close": 3.8, "volume": 415500.0}, {"date": "2009-03-26", "close": 3.9, "volume": 11137.0}, {"date": "2009-03-27", "close": 4.1, "volume": 1150.0}, {"date": "2009-03-30", "close": 4.5, "volume": 5400.0}, {"date": "2009-03-31", "close": 4.7, "volume": 10065.0}, {"date": "2009-04-02", "close": 4.5, "volume": 35955.0}, {"date": "2009-04-03", "close": 5.4, "volume": 2500.0}, {"date": "2009-04-06", "close": 5.41, "volume": 404.0}, {"date": "2009-04-07", "close": 5.0, "volume": 12100.0}, {"date": "2009-04-08", "close": 5.0, "volume": 5950.0}, {"date": "2009-04-09", "close": 4.8, "volume": 112.0}, {"date": "2009-04-15", "close": 5.0, "volume": 54863.0}, {"date": "2009-04-16", "close": 4.79, "volume": 379852.0}, {"date": "2009-04-30", "close": 4.8, "volume": 4175.0}, {"date": "2009-05-01", "close": 5.0, "volume": 2700.0}, {"date": "2009-05-04", "close": 5.1, "volume": 3500.0}, {"date": "2009-05-08", "close": 5.3, "volume": 500.0}, {"date": "2009-05-11", "close": 5.8, "volume": 4355.0}, {"date": "2009-05-12", "close": 6.5, "volume": 1945.0}, {"date": "2009-05-13", "close": 6.6, "volume": 500.0}, {"date": "2009-05-14", "close": 7.0, "volume": 2500.0}, {"date": "2009-05-18", "close": 7.4, "volume": 39513.0}, {"date": "2009-05-19", "close": 7.6, "volume": 16000.0}, {"date": "2009-05-21", "close": 8.05, "volume": 4792.0}, {"date": "2009-05-25", "close": 8.2, "volume": 1350.0}, {"date": "2009-05-27", "close": 8.0, "volume": 15058.0}, {"date": "2009-05-28", "close": 8.0, "volume": 5500.0}, {"date": "2009-05-29", "close": 8.0, "volume": 4642.0}, {"date": "2009-06-01", "close": 8.0, "volume": 12998.0}, {"date": "2009-06-02", "close": 8.0, "volume": 6500.0}, {"date": "2009-06-04", "close": 8.0, "volume": 11750.0}, {"date": "2009-06-05", "close": 8.0, "volume": 5100.0}, {"date": "2009-06-09", "close": 8.05, "volume": 9800.0}, {"date": "2009-06-10", "close": 8.1, "volume": 1826.0}, {"date": "2009-06-11", "close": 8.4, "volume": 30541.0}, {"date": "2009-06-12", "close": 8.4, "volume": 5000.0}, {"date": "2009-06-15", "close": 8.49, "volume": 15045.0}, {"date": "2009-06-16", "close": 8.05, "volume": 38133.0}, {"date": "2009-06-17", "close": 8.0, "volume": 51178.0}, {"date": "2009-06-18", "close": 7.95, "volume": 4874.0}, {"date": "2009-06-19", "close": 7.8, "volume": 10947.0}, {"date": "2009-06-22", "close": 7.85, "volume": 3500.0}, {"date": "2009-06-23", "close": 7.6, "volume": 1751.0}, {"date": "2009-06-24", "close": 7.6, "volume": 1000.0}, {"date": "2009-06-26", "close": 7.7, "volume": 1242.0}, {"date": "2009-06-30", "close": 7.7, "volume": 6000.0}, {"date": "2009-07-06", "close": 7.75, "volume": 1000.0}, {"date": "2009-07-09", "close": 7.75, "volume": 2900.0}, {"date": "2009-07-16", "close": 7.75, "volume": 750.0}, {"date": "2009-07-21", "close": 7.75, "volume": 2250.0}, {"date": "2009-07-22", "close": 7.5, "volume": 4000.0}, {"date": "2009-07-27", "close": 8.0, "volume": 50.0}, {"date": "2009-07-28", "close": 8.0, "volume": 1300.0}, {"date": "2009-07-30", "close": 7.8, "volume": 2277.0}, {"date": "2009-07-31", "close": 8.0, "volume": 14094.0}, {"date": "2009-08-03", "close": 8.45, "volume": 1.0}, {"date": "2009-08-05", "close": 8.44, "volume": 1000.0}, {"date": "2009-08-06", "close": 8.05, "volume": 116.0}, {"date": "2009-08-11", "close": 8.0, "volume": 2930.0}, {"date": "2009-08-12", "close": 8.0, "volume": 2601.0}, {"date": "2009-08-13", "close": 8.06, "volume": 500.0}, {"date": "2009-08-14", "close": 8.06, "volume": 801.0}, {"date": "2009-08-17", "close": 7.8, "volume": 86152.0}, {"date": "2009-08-18", "close": 7.8, "volume": 68000.0}, {"date": "2009-08-19", "close": 7.9, "volume": 57788.0}, {"date": "2009-08-20", "close": 7.8, "volume": 54014.0}, {"date": "2009-08-21", "close": 8.44, "volume": 27567.0}, {"date": "2009-08-24", "close": 8.25, "volume": 1000.0}, {"date": "2009-08-25", "close": 8.05, "volume": 2000.0}, {"date": "2009-08-28", "close": 8.08, "volume": 500.0}, {"date": "2009-09-01", "close": 8.3, "volume": 7347.0}, {"date": "2009-09-02", "close": 8.5, "volume": 8999.0}, {"date": "2009-09-03", "close": 8.5, "volume": 1400.0}, {"date": "2009-09-07", "close": 8.51, "volume": 5000.0}, {"date": "2009-09-08", "close": 8.6, "volume": 2000.0}, {"date": "2009-09-09", "close": 9.0, "volume": 833.0}, {"date": "2009-09-10", "close": 9.3, "volume": 900.0}, {"date": "2009-09-14", "close": 9.5, "volume": 800.0}, {"date": "2009-09-15", "close": 9.99, "volume": 200.0}, {"date": "2009-09-17", "close": 9.95, "volume": 4000.0}, {"date": "2009-09-18", "close": 10.0, "volume": 64600.0}, {"date": "2009-09-21", "close": 10.0, "volume": 2841.0}, {"date": "2009-09-22", "close": 9.8, "volume": 717.0}, {"date": "2009-09-23", "close": 9.8, "volume": 41830.0}, {"date": "2009-09-24", "close": 9.8, "volume": 714.0}, {"date": "2009-09-25", "close": 10.0, "volume": 10292.0}, {"date": "2009-09-29", "close": 10.24, "volume": 292.0}, {"date": "2009-09-30", "close": 10.24, "volume": 809.0}, {"date": "2009-10-01", "close": 10.0, "volume": 772.0}, {"date": "2009-10-02", "close": 9.5, "volume": 66.0}, {"date": "2009-10-05", "close": 8.7, "volume": 2500.0}, {"date": "2009-10-06", "close": 8.95, "volume": 6353.0}, {"date": "2009-10-07", "close": 9.0, "volume": 1600.0}, {"date": "2009-10-09", "close": 10.0, "volume": 500.0}, {"date": "2009-10-12", "close": 10.0, "volume": 800.0}, {"date": "2009-10-13", "close": 10.45, "volume": 5064.0}, {"date": "2009-10-15", "close": 10.45, "volume": 3341.0}, {"date": "2009-10-16", "close": 10.5, "volume": 191.0}, {"date": "2009-10-20", "close": 10.2, "volume": 50.0}, {"date": "2009-10-21", "close": 10.2, "volume": 10761.0}, {"date": "2009-10-22", "close": 10.2, "volume": 120.0}, {"date": "2009-10-23", "close": 10.2, "volume": 7214.0}, {"date": "2009-10-27", "close": 10.5, "volume": 3432.0}, {"date": "2009-10-28", "close": 11.0, "volume": 2572.0}, {"date": "2009-10-29", "close": 10.89, "volume": 2066.0}, {"date": "2009-10-30", "close": 10.85, "volume": 550.0}, {"date": "2009-11-03", "close": 10.84, "volume": 200.0}, {"date": "2009-11-04", "close": 10.5, "volume": 14000.0}, {"date": "2009-11-09", "close": 10.51, "volume": 1194.0}, {"date": "2009-11-12", "close": 11.0, "volume": 32628.0}, {"date": "2009-11-13", "close": 11.0, "volume": 26405.0}, {"date": "2009-11-16", "close": 11.0, "volume": 97345.0}, {"date": "2009-11-17", "close": 11.9, "volume": 504.0}, {"date": "2009-11-18", "close": 11.89, "volume": 588.0}, {"date": "2009-11-19", "close": 11.89, "volume": 80.0}, {"date": "2009-11-24", "close": 11.9, "volume": 8000.0}, {"date": "2009-11-25", "close": 11.9, "volume": 1668.0}, {"date": "2009-11-27", "close": 11.5, "volume": 40675.0}, {"date": "2009-11-30", "close": 11.5, "volume": 4460.0}, {"date": "2009-12-01", "close": 11.4, "volume": 3022.0}, {"date": "2009-12-02", "close": 11.0, "volume": 2477.0}, {"date": "2009-12-04", "close": 11.0, "volume": 30000.0}, {"date": "2009-12-07", "close": 11.5, "volume": 50678.0}, {"date": "2009-12-08", "close": 11.5, "volume": 2117.0}, {"date": "2009-12-09", "close": 11.4, "volume": 7756.0}, {"date": "2009-12-10", "close": 11.5, "volume": 5191.0}, {"date": "2009-12-11", "close": 11.0, "volume": 6777.0}, {"date": "2009-12-14", "close": 11.0, "volume": 10135.0}, {"date": "2009-12-15", "close": 11.0, "volume": 20740.0}, {"date": "2009-12-16", "close": 11.6, "volume": 32717.0}, {"date": "2009-12-17", "close": 11.6, "volume": 516.0}, {"date": "2009-12-21", "close": 11.02, "volume": 2081.0}, {"date": "2009-12-22", "close": 10.98, "volume": 3906.0}, {"date": "2009-12-23", "close": 10.98, "volume": 2083.0}, {"date": "2009-12-24", "close": 10.98, "volume": 1186.0}, {"date": "2009-12-29", "close": 11.2, "volume": 267.0}, {"date": "2009-12-31", "close": 10.96, "volume": 1707.0}, {"date": "2010-01-04", "close": 10.96, "volume": 700.0}, {"date": "2010-01-05", "close": 11.5, "volume": 24343.0}, {"date": "2010-01-07", "close": 11.5, "volume": 200.0}, {"date": "2010-01-11", "close": 11.5, "volume": 8600.0}, {"date": "2010-01-12", "close": 11.6, "volume": 120.0}, {"date": "2010-01-13", "close": 11.65, "volume": 1564.0}, {"date": "2010-01-14", "close": 11.74, "volume": 6350.0}, {"date": "2010-01-15", "close": 11.97, "volume": 84127.0}, {"date": "2010-01-18", "close": 12.0, "volume": 15963.0}, {"date": "2010-01-20", "close": 12.1, "volume": 55953.0}, {"date": "2010-01-21", "close": 12.5, "volume": 1540.0}, {"date": "2010-01-22", "close": 12.5, "volume": 23053.0}, {"date": "2010-01-25", "close": 12.5, "volume": 4984.0}, {"date": "2010-01-27", "close": 12.65, "volume": 54281.0}, {"date": "2010-01-28", "close": 12.5, "volume": 7898.0}, {"date": "2010-01-29", "close": 12.65, "volume": 1250.0}, {"date": "2010-02-01", "close": 12.5, "volume": 72007.0}, {"date": "2010-02-02", "close": 12.5, "volume": 7126.0}, {"date": "2010-02-03", "close": 12.65, "volume": 7583.0}, {"date": "2010-02-04", "close": 12.5, "volume": 3495.0}, {"date": "2010-02-05", "close": 12.5, "volume": 9775.0}, {"date": "2010-02-08", "close": 12.4, "volume": 4295.0}, {"date": "2010-02-09", "close": 11.75, "volume": 8796.0}, {"date": "2010-02-10", "close": 11.8, "volume": 19070.0}, {"date": "2010-02-12", "close": 11.9, "volume": 3296.0}, {"date": "2010-02-15", "close": 11.9, "volume": 22700.0}, {"date": "2010-02-16", "close": 12.0, "volume": 18398.0}, {"date": "2010-02-17", "close": 12.0, "volume": 30581.0}, {"date": "2010-02-18", "close": 12.0, "volume": 1000.0}, {"date": "2010-02-19", "close": 12.03, "volume": 1000.0}, {"date": "2010-02-22", "close": 12.15, "volume": 5000.0}, {"date": "2010-02-23", "close": 12.32, "volume": 13550.0}, {"date": "2010-02-24", "close": 12.3, "volume": 22000.0}, {"date": "2010-02-25", "close": 12.3, "volume": 15500.0}, {"date": "2010-02-26", "close": 12.3, "volume": 5000.0}, {"date": "2010-03-01", "close": 12.2, "volume": 22498.0}, {"date": "2010-03-02", "close": 12.17, "volume": 5908.0}, {"date": "2010-03-03", "close": 12.17, "volume": 520.0}, {"date": "2010-03-05", "close": 12.21, "volume": 2901.0}, {"date": "2010-03-08", "close": 12.17, "volume": 37117.0}, {"date": "2010-03-09", "close": 12.29, "volume": 13000.0}, {"date": "2010-03-10", "close": 12.15, "volume": 31428.0}, {"date": "2010-03-11", "close": 12.15, "volume": 14000.0}, {"date": "2010-03-12", "close": 12.15, "volume": 20000.0}, {"date": "2010-03-15", "close": 12.15, "volume": 16423.0}, {"date": "2010-03-17", "close": 12.0, "volume": 10700.0}, {"date": "2010-03-18", "close": 12.02, "volume": 14531.0}, {"date": "2010-03-19", "close": 12.0, "volume": 10000.0}, {"date": "2010-03-22", "close": 11.8, "volume": 1060.0}, {"date": "2010-03-25", "close": 11.8, "volume": 18688.0}, {"date": "2010-03-29", "close": 12.19, "volume": 5913.0}, {"date": "2010-03-30", "close": 11.99, "volume": 25117.0}, {"date": "2010-03-31", "close": 12.0, "volume": 10861.0}, {"date": "2010-04-01", "close": 11.97, "volume": 45212.0}, {"date": "2010-04-06", "close": 11.78, "volume": 28760.0}, {"date": "2010-04-07", "close": 11.4, "volume": 16542.0}, {"date": "2010-04-08", "close": 11.4, "volume": 24436.0}, {"date": "2010-04-09", "close": 11.4, "volume": 17000.0}, {"date": "2010-04-12", "close": 11.4, "volume": 20000.0}, {"date": "2010-04-13", "close": 11.4, "volume": 12000.0}, {"date": "2010-04-14", "close": 11.3, "volume": 6638.0}, {"date": "2010-04-15", "close": 11.35, "volume": 11896.0}, {"date": "2010-04-16", "close": 11.5, "volume": 1430.0}, {"date": "2010-04-19", "close": 11.5, "volume": 90305.0}, {"date": "2010-04-20", "close": 11.5, "volume": 12749.0}, {"date": "2010-04-21", "close": 11.58, "volume": 2000.0}, {"date": "2010-04-22", "close": 11.65, "volume": 1490.0}, {"date": "2010-04-23", "close": 11.75, "volume": 4000.0}, {"date": "2010-04-27", "close": 11.75, "volume": 1500.0}, {"date": "2010-04-28", "close": 11.75, "volume": 11500.0}, {"date": "2010-04-29", "close": 11.75, "volume": 44805.0}, {"date": "2010-04-30", "close": 11.66, "volume": 27323.0}, {"date": "2010-05-03", "close": 11.75, "volume": 32180.0}, {"date": "2010-05-04", "close": 11.75, "volume": 27087.0}, {"date": "2010-05-05", "close": 11.75, "volume": 28473.0}, {"date": "2010-05-06", "close": 11.7, "volume": 61578.0}, {"date": "2010-05-07", "close": 11.65, "volume": 14237.0}, {"date": "2010-05-10", "close": 11.75, "volume": 2500.0}, {"date": "2010-05-11", "close": 11.75, "volume": 423.0}, {"date": "2010-05-12", "close": 11.75, "volume": 2542.0}, {"date": "2010-05-19", "close": 11.0, "volume": 1046.0}, {"date": "2010-05-20", "close": 11.0, "volume": 1031.0}, {"date": "2010-05-21", "close": 11.1, "volume": 2997.0}, {"date": "2010-05-24", "close": 11.0, "volume": 2500.0}, {"date": "2010-05-25", "close": 11.0, "volume": 23894.0}, {"date": "2010-05-26", "close": 10.5, "volume": 5000.0}, {"date": "2010-05-27", "close": 10.5, "volume": 27000.0}, {"date": "2010-05-28", "close": 10.7, "volume": 5000.0}, {"date": "2010-05-31", "close": 10.0, "volume": 5886.0}, {"date": "2010-06-01", "close": 9.93, "volume": 623.0}, {"date": "2010-06-02", "close": 10.1, "volume": 600.0}, {"date": "2010-06-03", "close": 10.7, "volume": 12000.0}, {"date": "2010-06-04", "close": 11.0, "volume": 13014.0}, {"date": "2010-06-07", "close": 10.85, "volume": 2549.0}, {"date": "2010-06-08", "close": 10.5, "volume": 8900.0}, {"date": "2010-06-09", "close": 10.6, "volume": 2500.0}, {"date": "2010-06-10", "close": 11.0, "volume": 12000.0}, {"date": "2010-06-11", "close": 10.7, "volume": 600.0}, {"date": "2010-06-15", "close": 10.6, "volume": 10000.0}, {"date": "2010-06-17", "close": 10.7, "volume": 912.0}, {"date": "2010-06-21", "close": 10.7, "volume": 7588.0}, {"date": "2010-06-24", "close": 10.6, "volume": 10000.0}, {"date": "2010-06-25", "close": 10.8, "volume": 20215.0}, {"date": "2010-06-28", "close": 10.8, "volume": 120.0}, {"date": "2010-06-29", "close": 10.7, "volume": 9342.0}, {"date": "2010-06-30", "close": 10.5, "volume": 1000.0}, {"date": "2010-07-01", "close": 10.55, "volume": 500.0}, {"date": "2010-07-02", "close": 10.6, "volume": 400.0}, {"date": "2010-07-05", "close": 10.6, "volume": 3623.0}, {"date": "2010-07-07", "close": 10.61, "volume": 2363.0}, {"date": "2010-07-08", "close": 11.0, "volume": 5242.0}, {"date": "2010-07-09", "close": 11.0, "volume": 17850.0}, {"date": "2010-07-13", "close": 10.5, "volume": 6649.0}, {"date": "2010-07-14", "close": 10.5, "volume": 10000.0}, {"date": "2010-07-19", "close": 10.02, "volume": 1304.0}, {"date": "2010-07-20", "close": 10.0, "volume": 14696.0}, {"date": "2010-07-21", "close": 9.9, "volume": 13311.0}, {"date": "2010-07-22", "close": 9.5, "volume": 1101.0}, {"date": "2010-07-26", "close": 9.71, "volume": 9450.0}, {"date": "2010-07-27", "close": 10.0, "volume": 1429.0}, {"date": "2010-07-30", "close": 10.0, "volume": 29.0}, {"date": "2010-08-03", "close": 10.0, "volume": 13071.0}, {"date": "2010-08-05", "close": 10.0, "volume": 2206.0}, {"date": "2010-08-09", "close": 10.25, "volume": 4713.0}, {"date": "2010-08-10", "close": 10.5, "volume": 14705.0}, {"date": "2010-08-12", "close": 10.5, "volume": 1470.0}, {"date": "2010-08-13", "close": 10.5, "volume": 18000.0}, {"date": "2010-08-16", "close": 10.5, "volume": 5910.0}, {"date": "2010-08-18", "close": 10.55, "volume": 1429.0}, {"date": "2010-08-20", "close": 10.62, "volume": 3.0}, {"date": "2010-08-24", "close": 10.5, "volume": 7127.0}, {"date": "2010-08-25", "close": 10.65, "volume": 10835.0}, {"date": "2010-08-26", "close": 10.99, "volume": 28238.0}, {"date": "2010-08-27", "close": 11.0, "volume": 54218.0}, {"date": "2010-08-30", "close": 11.0, "volume": 10500.0}, {"date": "2010-09-01", "close": 10.9, "volume": 4500.0}, {"date": "2010-09-02", "close": 10.9, "volume": 2500.0}, {"date": "2010-09-03", "close": 10.9, "volume": 6000.0}, {"date": "2010-09-06", "close": 11.0, "volume": 18071.0}, {"date": "2010-09-07", "close": 11.0, "volume": 10475.0}, {"date": "2010-09-08", "close": 11.0, "volume": 18918.0}, {"date": "2010-09-09", "close": 11.0, "volume": 18571.0}, {"date": "2010-09-10", "close": 11.0, "volume": 7603.0}, {"date": "2010-09-13", "close": 11.0, "volume": 20000.0}, {"date": "2010-09-14", "close": 11.0, "volume": 19118.0}, {"date": "2010-09-16", "close": 11.0, "volume": 5714.0}, {"date": "2010-09-17", "close": 11.01, "volume": 285.0}, {"date": "2010-09-20", "close": 11.09, "volume": 1039.0}, {"date": "2010-09-21", "close": 11.1, "volume": 9244.0}, {"date": "2010-09-22", "close": 11.11, "volume": 1483.0}, {"date": "2010-09-23", "close": 11.3, "volume": 2046.0}, {"date": "2010-09-28", "close": 11.24, "volume": 180.0}, {"date": "2010-09-29", "close": 11.3, "volume": 39500.0}, {"date": "2010-09-30", "close": 11.5, "volume": 20748.0}, {"date": "2010-10-01", "close": 12.0, "volume": 26183.0}, {"date": "2010-10-05", "close": 11.5, "volume": 5971.0}, {"date": "2010-10-06", "close": 11.5, "volume": 95540.0}, {"date": "2010-10-07", "close": 11.5, "volume": 216572.0}, {"date": "2010-10-08", "close": 11.5, "volume": 22215.0}, {"date": "2010-10-13", "close": 11.97, "volume": 20202.0}, {"date": "2010-10-14", "close": 12.0, "volume": 12074.0}, {"date": "2010-10-18", "close": 11.7, "volume": 1436.0}, {"date": "2010-10-19", "close": 11.65, "volume": 21710.0}, {"date": "2010-10-25", "close": 11.85, "volume": 11644.0}, {"date": "2010-10-27", "close": 11.85, "volume": 40056.0}, {"date": "2010-10-28", "close": 12.0, "volume": 10000.0}, {"date": "2010-10-29", "close": 12.25, "volume": 1732.0}, {"date": "2010-11-01", "close": 12.99, "volume": 8611.0}, {"date": "2010-11-02", "close": 13.5, "volume": 34719.0}, {"date": "2010-11-03", "close": 13.5, "volume": 24911.0}, {"date": "2010-11-04", "close": 13.55, "volume": 38702.0}, {"date": "2010-11-05", "close": 13.65, "volume": 18988.0}, {"date": "2010-11-08", "close": 14.0, "volume": 12247.0}, {"date": "2010-11-09", "close": 14.03, "volume": 7255.0}, {"date": "2010-11-10", "close": 14.46, "volume": 12609.0}, {"date": "2010-11-11", "close": 14.5, "volume": 80920.0}, {"date": "2010-11-12", "close": 14.5, "volume": 64000.0}, {"date": "2010-11-15", "close": 14.49, "volume": 20857.0}, {"date": "2010-11-16", "close": 14.5, "volume": 52550.0}, {"date": "2010-11-17", "close": 14.5, "volume": 97623.0}, {"date": "2010-11-18", "close": 14.55, "volume": 50000.0}, {"date": "2010-11-19", "close": 14.98, "volume": 4984.0}, {"date": "2010-11-22", "close": 14.8, "volume": 5620.0}, {"date": "2010-11-23", "close": 14.75, "volume": 42098.0}, {"date": "2010-11-24", "close": 14.85, "volume": 53916.0}, {"date": "2010-11-25", "close": 14.85, "volume": 1991.0}, {"date": "2010-11-29", "close": 14.5, "volume": 2.0}, {"date": "2010-11-30", "close": 14.51, "volume": 150.0}, {"date": "2010-12-01", "close": 14.94, "volume": 22086.0}, {"date": "2010-12-02", "close": 14.95, "volume": 6953.0}, {"date": "2010-12-03", "close": 15.0, "volume": 4883.0}, {"date": "2010-12-06", "close": 15.0, "volume": 5591.0}, {"date": "2010-12-07", "close": 15.0, "volume": 331.0}, {"date": "2010-12-08", "close": 14.96, "volume": 67.0}, {"date": "2010-12-09", "close": 14.6, "volume": 4398.0}, {"date": "2010-12-10", "close": 14.5, "volume": 38750.0}, {"date": "2010-12-13", "close": 15.0, "volume": 10073.0}, {"date": "2010-12-14", "close": 15.0, "volume": 28928.0}, {"date": "2010-12-15", "close": 14.9, "volume": 55256.0}, {"date": "2010-12-16", "close": 15.0, "volume": 16300.0}, {"date": "2010-12-17", "close": 15.0, "volume": 39236.0}, {"date": "2010-12-20", "close": 14.99, "volume": 100.0}, {"date": "2010-12-21", "close": 14.75, "volume": 17838.0}, {"date": "2010-12-22", "close": 14.99, "volume": 400.0}, {"date": "2010-12-23", "close": 15.0, "volume": 4333.0}, {"date": "2010-12-24", "close": 14.75, "volume": 2050.0}, {"date": "2010-12-29", "close": 15.0, "volume": 1.0}, {"date": "2010-12-30", "close": 14.8, "volume": 937.0}, {"date": "2010-12-31", "close": 14.9, "volume": 21017.0}, {"date": "2011-01-05", "close": 14.9, "volume": 2000.0}, {"date": "2011-01-06", "close": 15.04, "volume": 11811.0}, {"date": "2011-01-07", "close": 14.75, "volume": 15000.0}, {"date": "2011-01-10", "close": 15.04, "volume": 12864.0}, {"date": "2011-01-11", "close": 15.1, "volume": 6743.0}, {"date": "2011-01-12", "close": 15.1, "volume": 7000.0}, {"date": "2011-01-13", "close": 15.2, "volume": 3242.0}, {"date": "2011-01-14", "close": 15.2, "volume": 7094.0}, {"date": "2011-01-17", "close": 15.3, "volume": 2300.0}, {"date": "2011-01-18", "close": 15.29, "volume": 4236.0}, {"date": "2011-01-19", "close": 15.35, "volume": 5000.0}, {"date": "2011-01-20", "close": 15.45, "volume": 4474.0}, {"date": "2011-01-21", "close": 15.35, "volume": 21805.0}, {"date": "2011-01-24", "close": 15.38, "volume": 2377.0}, {"date": "2011-01-25", "close": 15.45, "volume": 3584.0}, {"date": "2011-01-27", "close": 15.5, "volume": 14080.0}, {"date": "2011-01-28", "close": 15.5, "volume": 680.0}, {"date": "2011-01-31", "close": 16.0, "volume": 20371.0}, {"date": "2011-02-01", "close": 16.5, "volume": 11714.0}, {"date": "2011-02-03", "close": 16.22, "volume": 4439.0}, {"date": "2011-02-04", "close": 16.74, "volume": 5514.0}, {"date": "2011-02-07", "close": 16.25, "volume": 2507.0}, {"date": "2011-02-08", "close": 16.25, "volume": 6868.0}, {"date": "2011-02-09", "close": 16.25, "volume": 14559.0}, {"date": "2011-02-10", "close": 16.2, "volume": 5395.0}, {"date": "2011-02-11", "close": 16.25, "volume": 2566.0}, {"date": "2011-02-14", "close": 16.35, "volume": 6900.0}, {"date": "2011-02-15", "close": 16.35, "volume": 2684.0}, {"date": "2011-02-16", "close": 16.28, "volume": 7424.0}, {"date": "2011-02-17", "close": 16.18, "volume": 12876.0}, {"date": "2011-02-18", "close": 16.25, "volume": 6475.0}, {"date": "2011-02-21", "close": 16.38, "volume": 8364.0}, {"date": "2011-02-22", "close": 16.35, "volume": 11667.0}, {"date": "2011-02-23", "close": 16.35, "volume": 12025.0}, {"date": "2011-02-24", "close": 16.4, "volume": 12432.0}, {"date": "2011-02-25", "close": 16.35, "volume": 13499.0}, {"date": "2011-02-28", "close": 16.35, "volume": 19862.0}, {"date": "2011-03-01", "close": 16.25, "volume": 8925.0}, {"date": "2011-03-02", "close": 16.21, "volume": 83816.0}, {"date": "2011-03-03", "close": 15.99, "volume": 150.0}, {"date": "2011-03-04", "close": 14.99, "volume": 11920.0}, {"date": "2011-03-07", "close": 15.15, "volume": 6743.0}, {"date": "2011-03-08", "close": 12.9, "volume": 11921.0}, {"date": "2011-03-09", "close": 13.5, "volume": 9340.0}, {"date": "2011-03-10", "close": 13.0, "volume": 19214.0}, {"date": "2011-03-11", "close": 13.51, "volume": 9950.0}, {"date": "2011-03-14", "close": 13.0, "volume": 5013.0}, {"date": "2011-03-15", "close": 13.0, "volume": 450.0}, {"date": "2011-03-16", "close": 13.0, "volume": 450.0}, {"date": "2011-03-17", "close": 14.0, "volume": 3565.0}, {"date": "2011-03-18", "close": 13.99, "volume": 200.0}, {"date": "2011-03-21", "close": 14.01, "volume": 544.0}, {"date": "2011-03-22", "close": 14.55, "volume": 3387.0}, {"date": "2011-03-23", "close": 14.3, "volume": 4232.0}, {"date": "2011-03-24", "close": 14.18, "volume": 3728.0}, {"date": "2011-03-25", "close": 14.18, "volume": 3354.0}, {"date": "2011-03-28", "close": 13.0, "volume": 42629.0}, {"date": "2011-03-29", "close": 13.0, "volume": 33584.0}, {"date": "2011-03-30", "close": 12.34, "volume": 35298.0}, {"date": "2011-03-31", "close": 12.0, "volume": 4506.0}, {"date": "2011-04-01", "close": 11.75, "volume": 4700.0}, {"date": "2011-04-04", "close": 8.95, "volume": 3709.0}, {"date": "2011-04-05", "close": 11.01, "volume": 7847.0}, {"date": "2011-04-06", "close": 12.3, "volume": 30545.0}, {"date": "2011-04-07", "close": 12.5, "volume": 4732.0}, {"date": "2011-04-08", "close": 12.49, "volume": 290.0}, {"date": "2011-04-11", "close": 12.0, "volume": 2894.0}, {"date": "2011-04-12", "close": 11.97, "volume": 2200.0}, {"date": "2011-04-13", "close": 11.97, "volume": 5350.0}, {"date": "2011-04-14", "close": 11.3, "volume": 4194.0}, {"date": "2011-04-15", "close": 11.05, "volume": 3956.0}, {"date": "2011-04-18", "close": 11.0, "volume": 14833.0}, {"date": "2011-04-19", "close": 13.0, "volume": 1735.0}, {"date": "2011-04-20", "close": 12.5, "volume": 710.0}, {"date": "2011-04-27", "close": 12.5, "volume": 300.0}, {"date": "2011-04-28", "close": 12.3, "volume": 2475.0}, {"date": "2011-04-29", "close": 12.0, "volume": 6450.0}, {"date": "2011-05-03", "close": 12.2, "volume": 1390.0}, {"date": "2011-05-04", "close": 12.11, "volume": 5000.0}, {"date": "2011-05-05", "close": 12.11, "volume": 9350.0}, {"date": "2011-05-06", "close": 12.24, "volume": 5200.0}, {"date": "2011-05-12", "close": 12.25, "volume": 8000.0}, {"date": "2011-05-16", "close": 11.0, "volume": 10869.0}, {"date": "2011-05-17", "close": 11.05, "volume": 1238.0}, {"date": "2011-05-18", "close": 12.21, "volume": 397.0}, {"date": "2011-05-19", "close": 12.5, "volume": 5100.0}, {"date": "2011-05-20", "close": 12.5, "volume": 997.0}, {"date": "2011-05-23", "close": 11.02, "volume": 200.0}, {"date": "2011-05-24", "close": 12.5, "volume": 750.0}, {"date": "2011-05-26", "close": 12.5, "volume": 21000.0}, {"date": "2011-05-27", "close": 12.8, "volume": 7220.0}, {"date": "2011-05-31", "close": 12.5, "volume": 80000.0}, {"date": "2011-06-01", "close": 12.5, "volume": 39503.0}, {"date": "2011-06-02", "close": 12.5, "volume": 12497.0}, {"date": "2011-06-03", "close": 12.5, "volume": 250.0}, {"date": "2011-06-06", "close": 12.42, "volume": 1.0}, {"date": "2011-06-07", "close": 12.5, "volume": 10100.0}, {"date": "2011-06-10", "close": 12.5, "volume": 98163.0}, {"date": "2011-06-14", "close": 12.5, "volume": 19548.0}, {"date": "2011-06-16", "close": 12.65, "volume": 505.0}, {"date": "2011-06-17", "close": 12.65, "volume": 1300.0}, {"date": "2011-06-20", "close": 12.5, "volume": 10510.0}, {"date": "2011-06-22", "close": 12.5, "volume": 1003.0}, {"date": "2011-06-24", "close": 12.6, "volume": 750.0}, {"date": "2011-06-27", "close": 12.51, "volume": 1750.0}, {"date": "2011-06-29", "close": 12.5, "volume": 17200.0}, {"date": "2011-06-30", "close": 12.5, "volume": 3000.0}, {"date": "2011-07-01", "close": 12.51, "volume": 400.0}, {"date": "2011-07-04", "close": 12.55, "volume": 4888.0}, {"date": "2011-07-07", "close": 12.5, "volume": 241202.0}, {"date": "2011-07-08", "close": 12.5, "volume": 20000.0}, {"date": "2011-07-11", "close": 12.5, "volume": 3304.0}, {"date": "2011-07-12", "close": 12.62, "volume": 1000.0}, {"date": "2011-07-15", "close": 12.5, "volume": 7436.0}, {"date": "2011-07-18", "close": 12.5, "volume": 90.0}, {"date": "2011-07-19", "close": 12.5, "volume": 6500.0}, {"date": "2011-07-21", "close": 13.0, "volume": 12000.0}, {"date": "2011-07-29", "close": 12.51, "volume": 1611.0}, {"date": "2011-08-01", "close": 13.0, "volume": 4436.0}, {"date": "2011-08-05", "close": 12.5, "volume": 21483.0}, {"date": "2011-08-08", "close": 12.5, "volume": 3723.0}, {"date": "2011-08-09", "close": 12.5, "volume": 11000.0}, {"date": "2011-08-10", "close": 12.5, "volume": 24987.0}, {"date": "2011-08-11", "close": 12.5, "volume": 110231.0}, {"date": "2011-08-12", "close": 12.5, "volume": 58664.0}, {"date": "2011-08-15", "close": 12.5, "volume": 1000.0}, {"date": "2011-08-17", "close": 12.5, "volume": 1200.0}, {"date": "2011-08-18", "close": 12.5, "volume": 930.0}, {"date": "2011-08-19", "close": 12.5, "volume": 22870.0}, {"date": "2011-08-22", "close": 12.4, "volume": 30700.0}, {"date": "2011-08-24", "close": 11.0, "volume": 3500.0}, {"date": "2011-08-25", "close": 11.98, "volume": 130064.0}, {"date": "2011-08-26", "close": 12.03, "volume": 109794.0}, {"date": "2011-08-29", "close": 11.85, "volume": 1000.0}, {"date": "2011-08-30", "close": 10.5, "volume": 83358.0}, {"date": "2011-08-31", "close": 11.0, "volume": 4250.0}, {"date": "2011-09-01", "close": 11.0, "volume": 14309.0}, {"date": "2011-09-02", "close": 11.05, "volume": 11930.0}, {"date": "2011-09-05", "close": 11.0, "volume": 1000.0}, {"date": "2011-09-09", "close": 10.05, "volume": 5500.0}, {"date": "2011-09-12", "close": 10.5, "volume": 840.0}, {"date": "2011-09-15", "close": 10.25, "volume": 8120.0}, {"date": "2011-09-16", "close": 10.45, "volume": 22648.0}, {"date": "2011-09-21", "close": 10.67, "volume": 67530.0}, {"date": "2011-09-22", "close": 10.25, "volume": 300.0}, {"date": "2011-09-26", "close": 10.12, "volume": 150.0}, {"date": "2011-09-27", "close": 9.56, "volume": 2394.0}, {"date": "2011-09-28", "close": 9.55, "volume": 2475.0}, {"date": "2011-10-03", "close": 9.6, "volume": 50000.0}, {"date": "2011-10-04", "close": 9.6, "volume": 72199.0}, {"date": "2011-10-05", "close": 9.6, "volume": 3634.0}, {"date": "2011-10-07", "close": 9.6, "volume": 8900.0}, {"date": "2011-10-10", "close": 8.45, "volume": 551.0}, {"date": "2011-10-11", "close": 8.5, "volume": 26187.0}, {"date": "2011-10-13", "close": 9.01, "volume": 29430.0}, {"date": "2011-10-14", "close": 9.01, "volume": 118998.0}, {"date": "2011-10-17", "close": 9.05, "volume": 25172.0}, {"date": "2011-10-19", "close": 9.05, "volume": 9000.0}, {"date": "2011-10-20", "close": 9.05, "volume": 2000.0}, {"date": "2011-10-26", "close": 10.5, "volume": 12930.0}, {"date": "2011-10-27", "close": 11.0, "volume": 100.0}, {"date": "2011-10-28", "close": 11.0, "volume": 3102.0}, {"date": "2011-11-01", "close": 10.5, "volume": 1000.0}, {"date": "2011-11-03", "close": 11.0, "volume": 12616.0}, {"date": "2011-11-04", "close": 11.4, "volume": 90.0}, {"date": "2011-11-07", "close": 11.4, "volume": 88.0}, {"date": "2011-11-08", "close": 11.0, "volume": 2349.0}, {"date": "2011-11-09", "close": 10.65, "volume": 700.0}, {"date": "2011-11-11", "close": 11.0, "volume": 300.0}, {"date": "2011-11-14", "close": 11.01, "volume": 1251.0}, {"date": "2011-11-16", "close": 11.0, "volume": 112.0}, {"date": "2011-11-17", "close": 11.1, "volume": 4248.0}, {"date": "2011-11-18", "close": 11.0, "volume": 31521.0}, {"date": "2011-11-21", "close": 11.2, "volume": 7316.0}, {"date": "2011-11-23", "close": 11.0, "volume": 18500.0}, {"date": "2011-11-24", "close": 11.0, "volume": 1900.0}, {"date": "2011-11-25", "close": 10.0, "volume": 4000.0}, {"date": "2011-11-28", "close": 10.0, "volume": 200.0}, {"date": "2011-12-02", "close": 10.99, "volume": 2450.0}, {"date": "2011-12-05", "close": 11.1, "volume": 9904.0}, {"date": "2011-12-06", "close": 11.19, "volume": 35594.0}, {"date": "2011-12-08", "close": 11.1, "volume": 2170.0}, {"date": "2011-12-13", "close": 11.1, "volume": 7040.0}, {"date": "2011-12-14", "close": 11.1, "volume": 1000.0}, {"date": "2011-12-15", "close": 11.2, "volume": 6797.0}, {"date": "2011-12-16", "close": 11.2, "volume": 31337.0}, {"date": "2011-12-21", "close": 11.25, "volume": 5900.0}, {"date": "2011-12-22", "close": 11.2, "volume": 35004.0}, {"date": "2011-12-28", "close": 11.25, "volume": 500.0}, {"date": "2011-12-29", "close": 12.0, "volume": 6113.0}, {"date": "2011-12-30", "close": 11.99, "volume": 190.0}, {"date": "2012-01-03", "close": 11.3, "volume": 340.0}, {"date": "2012-01-04", "close": 11.0, "volume": 4023.0}, {"date": "2012-01-05", "close": 11.1, "volume": 9947.0}, {"date": "2012-01-09", "close": 11.2, "volume": 562.0}, {"date": "2012-01-11", "close": 11.2, "volume": 101.0}, {"date": "2012-01-12", "close": 11.2, "volume": 21425.0}, {"date": "2012-01-17", "close": 11.0, "volume": 43.0}, {"date": "2012-01-18", "close": 11.0, "volume": 43.0}, {"date": "2012-01-19", "close": 11.2, "volume": 1674.0}, {"date": "2012-01-23", "close": 11.1, "volume": 3741.0}, {"date": "2012-01-24", "close": 11.1, "volume": 2670.0}, {"date": "2012-01-25", "close": 11.0, "volume": 30071.0}, {"date": "2012-01-27", "close": 10.67, "volume": 2217.0}, {"date": "2012-01-30", "close": 10.65, "volume": 1000.0}, {"date": "2012-02-02", "close": 10.61, "volume": 40757.0}, {"date": "2012-02-03", "close": 10.5, "volume": 24515.0}, {"date": "2012-02-13", "close": 9.5, "volume": 7251.0}, {"date": "2012-02-17", "close": 9.83, "volume": 20.0}, {"date": "2012-02-22", "close": 9.83, "volume": 38.0}, {"date": "2012-02-27", "close": 9.93, "volume": 1887.0}, {"date": "2012-03-02", "close": 10.33, "volume": 3071.0}, {"date": "2012-03-05", "close": 10.0, "volume": 5250.0}, {"date": "2012-03-06", "close": 10.0, "volume": 1045.0}, {"date": "2012-03-12", "close": 10.3, "volume": 2140.0}, {"date": "2012-03-13", "close": 10.81, "volume": 3725.0}, {"date": "2012-03-14", "close": 10.8, "volume": 180.0}, {"date": "2012-03-15", "close": 10.45, "volume": 3000.0}, {"date": "2012-03-16", "close": 10.5, "volume": 1348.0}, {"date": "2012-03-21", "close": 10.5, "volume": 5000.0}, {"date": "2012-03-23", "close": 9.93, "volume": 1877.0}, {"date": "2012-03-27", "close": 9.95, "volume": 397.0}, {"date": "2012-03-30", "close": 9.95, "volume": 1470.0}, {"date": "2012-04-02", "close": 9.9, "volume": 177.0}, {"date": "2012-04-05", "close": 10.0, "volume": 610.0}, {"date": "2012-04-10", "close": 10.2, "volume": 390.0}, {"date": "2012-04-11", "close": 10.2, "volume": 100.0}, {"date": "2012-04-13", "close": 10.29, "volume": 2198.0}, {"date": "2012-04-16", "close": 10.3, "volume": 1938.0}, {"date": "2012-04-17", "close": 10.3, "volume": 374.0}, {"date": "2012-04-20", "close": 10.3, "volume": 8434.0}, {"date": "2012-04-23", "close": 10.3, "volume": 606.0}, {"date": "2012-04-24", "close": 10.25, "volume": 261.0}, {"date": "2012-05-01", "close": 10.0, "volume": 4000.0}, {"date": "2012-05-03", "close": 10.0, "volume": 450.0}, {"date": "2012-05-04", "close": 10.0, "volume": 591.0}, {"date": "2012-05-07", "close": 10.0, "volume": 11893.0}, {"date": "2012-05-08", "close": 10.0, "volume": 1120.0}, {"date": "2012-05-09", "close": 10.2, "volume": 1431.0}, {"date": "2012-05-10", "close": 10.3, "volume": 524.0}, {"date": "2012-05-11", "close": 10.27, "volume": 615.0}, {"date": "2012-05-15", "close": 10.45, "volume": 6500.0}, {"date": "2012-05-16", "close": 10.39, "volume": 4000.0}, {"date": "2012-05-24", "close": 9.4, "volume": 5000.0}, {"date": "2012-05-25", "close": 9.3, "volume": 7500.0}, {"date": "2012-05-30", "close": 9.3, "volume": 2795.0}, {"date": "2012-06-01", "close": 8.99, "volume": 100.0}, {"date": "2012-06-04", "close": 8.35, "volume": 13327.0}, {"date": "2012-06-05", "close": 8.5, "volume": 3020.0}, {"date": "2012-06-07", "close": 9.0, "volume": 2000.0}, {"date": "2012-06-15", "close": 9.0, "volume": 3447.0}, {"date": "2012-06-18", "close": 9.0, "volume": 6553.0}, {"date": "2012-06-20", "close": 9.0, "volume": 3000.0}, {"date": "2012-06-21", "close": 9.0, "volume": 3000.0}, {"date": "2012-06-22", "close": 9.0, "volume": 9000.0}, {"date": "2012-06-25", "close": 9.0, "volume": 22132.0}, {"date": "2012-06-26", "close": 9.0, "volume": 13800.0}, {"date": "2012-06-27", "close": 8.95, "volume": 2336.0}, {"date": "2012-06-29", "close": 9.15, "volume": 400.0}, {"date": "2012-07-03", "close": 9.0, "volume": 2100.0}, {"date": "2012-07-12", "close": 8.51, "volume": 1000.0}, {"date": "2012-07-19", "close": 8.0, "volume": 2470.0}, {"date": "2012-07-27", "close": 7.98, "volume": 43313.0}, {"date": "2012-08-08", "close": 7.5, "volume": 32250.0}, {"date": "2012-08-10", "close": 7.5, "volume": 350.0}, {"date": "2012-08-13", "close": 7.5, "volume": 79739.0}, {"date": "2012-08-14", "close": 7.75, "volume": 817.0}, {"date": "2012-08-15", "close": 7.75, "volume": 64794.0}, {"date": "2012-08-17", "close": 7.75, "volume": 13522.0}, {"date": "2012-08-20", "close": 7.75, "volume": 1478.0}, {"date": "2012-08-21", "close": 7.8, "volume": 20.0}, {"date": "2012-08-23", "close": 8.0, "volume": 100895.0}, {"date": "2012-08-24", "close": 8.0, "volume": 8400.0}, {"date": "2012-08-27", "close": 8.1, "volume": 17889.0}, {"date": "2012-08-28", "close": 8.1, "volume": 13684.0}, {"date": "2012-08-29", "close": 8.2, "volume": 10000.0}, {"date": "2012-08-31", "close": 8.11, "volume": 64682.0}, {"date": "2012-09-03", "close": 8.1, "volume": 44976.0}, {"date": "2012-09-05", "close": 8.0, "volume": 81152.0}, {"date": "2012-09-07", "close": 8.0, "volume": 6849.0}, {"date": "2012-09-10", "close": 8.02, "volume": 1918.0}, {"date": "2012-09-12", "close": 8.0, "volume": 2270.0}, {"date": "2012-09-13", "close": 8.02, "volume": 2800.0}, {"date": "2012-09-14", "close": 8.39, "volume": 5711.0}, {"date": "2012-09-17", "close": 8.4, "volume": 5000.0}, {"date": "2012-09-21", "close": 8.5, "volume": 48.0}, {"date": "2012-09-24", "close": 8.7, "volume": 250.0}, {"date": "2012-09-27", "close": 8.7, "volume": 190.0}, {"date": "2012-09-28", "close": 8.99, "volume": 2560.0}, {"date": "2012-10-01", "close": 9.0, "volume": 6411.0}, {"date": "2012-10-02", "close": 9.0, "volume": 24241.0}, {"date": "2012-10-03", "close": 9.25, "volume": 16863.0}, {"date": "2012-10-04", "close": 9.0, "volume": 24607.0}, {"date": "2012-10-05", "close": 9.0, "volume": 22449.0}, {"date": "2012-10-15", "close": 9.0, "volume": 14510.0}, {"date": "2012-10-16", "close": 8.7, "volume": 144.0}, {"date": "2012-10-19", "close": 8.5, "volume": 60.0}, {"date": "2012-10-22", "close": 8.7, "volume": 1104.0}, {"date": "2012-10-24", "close": 8.7, "volume": 440.0}, {"date": "2012-10-25", "close": 8.7, "volume": 9396.0}, {"date": "2012-10-29", "close": 8.7, "volume": 2200.0}, {"date": "2012-10-30", "close": 8.7, "volume": 100.0}, {"date": "2012-10-31", "close": 8.4, "volume": 5700.0}, {"date": "2012-11-06", "close": 8.15, "volume": 1000.0}, {"date": "2012-11-09", "close": 8.7, "volume": 85.0}, {"date": "2012-11-19", "close": 8.15, "volume": 1624.0}, {"date": "2012-11-20", "close": 8.5, "volume": 13754.0}, {"date": "2012-11-21", "close": 8.15, "volume": 209.0}, {"date": "2012-11-23", "close": 8.15, "volume": 107.0}, {"date": "2012-11-26", "close": 8.15, "volume": 100.0}, {"date": "2012-11-29", "close": 8.16, "volume": 14232.0}, {"date": "2012-11-30", "close": 8.2, "volume": 30295.0}, {"date": "2012-12-06", "close": 8.2, "volume": 30000.0}, {"date": "2012-12-07", "close": 8.2, "volume": 30000.0}, {"date": "2012-12-10", "close": 8.2, "volume": 40000.0}, {"date": "2012-12-11", "close": 8.15, "volume": 28704.0}, {"date": "2012-12-12", "close": 8.2, "volume": 5210.0}, {"date": "2012-12-17", "close": 8.0, "volume": 9500.0}, {"date": "2012-12-19", "close": 8.2, "volume": 33830.0}, {"date": "2012-12-20", "close": 8.5, "volume": 7494.0}, {"date": "2012-12-21", "close": 8.21, "volume": 9887.0}, {"date": "2012-12-28", "close": 8.5, "volume": 2728.0}, {"date": "2013-01-03", "close": 8.5, "volume": 1115.0}, {"date": "2013-01-04", "close": 8.6, "volume": 1677.0}, {"date": "2013-01-08", "close": 8.7, "volume": 323.0}, {"date": "2013-01-10", "close": 9.0, "volume": 136.0}, {"date": "2013-01-11", "close": 9.0, "volume": 63250.0}, {"date": "2013-01-14", "close": 9.2, "volume": 9850.0}, {"date": "2013-01-17", "close": 9.75, "volume": 9471.0}, {"date": "2013-01-18", "close": 10.5, "volume": 550.0}, {"date": "2013-01-21", "close": 10.7, "volume": 1300.0}, {"date": "2013-01-23", "close": 10.8, "volume": 784.0}, {"date": "2013-01-24", "close": 11.34, "volume": 9174.0}, {"date": "2013-01-25", "close": 11.25, "volume": 26676.0}, {"date": "2013-01-29", "close": 12.0, "volume": 14490.0}, {"date": "2013-01-30", "close": 12.0, "volume": 58569.0}, {"date": "2013-01-31", "close": 11.82, "volume": 1.0}, {"date": "2013-02-01", "close": 11.82, "volume": 1245.0}, {"date": "2013-02-04", "close": 11.5, "volume": 524.0}, {"date": "2013-02-05", "close": 11.05, "volume": 776.0}, {"date": "2013-02-06", "close": 11.0, "volume": 8723.0}, {"date": "2013-02-07", "close": 11.3, "volume": 1928.0}, {"date": "2013-02-08", "close": 11.31, "volume": 75.0}, {"date": "2013-02-11", "close": 12.0, "volume": 1552.0}, {"date": "2013-02-12", "close": 12.02, "volume": 30218.0}, {"date": "2013-02-13", "close": 12.0, "volume": 7184.0}, {"date": "2013-02-14", "close": 11.75, "volume": 37858.0}, {"date": "2013-02-15", "close": 11.5, "volume": 1791.0}, {"date": "2013-02-18", "close": 11.75, "volume": 500.0}, {"date": "2013-02-19", "close": 12.0, "volume": 4500.0}, {"date": "2013-02-20", "close": 12.0, "volume": 12978.0}, {"date": "2013-02-21", "close": 12.0, "volume": 40000.0}, {"date": "2013-02-25", "close": 11.3, "volume": 3048.0}, {"date": "2013-02-28", "close": 10.95, "volume": 1552.0}, {"date": "2013-03-01", "close": 10.75, "volume": 19800.0}, {"date": "2013-03-04", "close": 10.99, "volume": 1250.0}, {"date": "2013-03-05", "close": 10.76, "volume": 6419.0}, {"date": "2013-03-06", "close": 10.8, "volume": 73820.0}, {"date": "2013-03-07", "close": 10.0, "volume": 85000.0}, {"date": "2013-03-08", "close": 10.0, "volume": 45150.0}, {"date": "2013-03-12", "close": 9.75, "volume": 1615.0}, {"date": "2013-03-13", "close": 9.5, "volume": 14925.0}, {"date": "2013-03-14", "close": 9.5, "volume": 800.0}, {"date": "2013-03-15", "close": 9.25, "volume": 5000.0}, {"date": "2013-03-18", "close": 9.25, "volume": 500.0}, {"date": "2013-03-19", "close": 9.5, "volume": 8837.0}, {"date": "2013-03-22", "close": 9.5, "volume": 520.0}, {"date": "2013-03-25", "close": 9.5, "volume": 220.0}, {"date": "2013-04-03", "close": 10.0, "volume": 6150.0}, {"date": "2013-04-04", "close": 9.5, "volume": 6150.0}, {"date": "2013-04-08", "close": 9.5, "volume": 900.0}, {"date": "2013-04-12", "close": 9.5, "volume": 100.0}, {"date": "2013-04-15", "close": 9.5, "volume": 20000.0}, {"date": "2013-04-16", "close": 9.25, "volume": 5000.0}, {"date": "2013-04-17", "close": 9.1, "volume": 40349.0}, {"date": "2013-04-18", "close": 9.0, "volume": 29231.0}, {"date": "2013-04-19", "close": 9.0, "volume": 30080.0}, {"date": "2013-04-23", "close": 9.0, "volume": 28402.0}, {"date": "2013-04-24", "close": 9.0, "volume": 25000.0}, {"date": "2013-04-29", "close": 10.3, "volume": 5.0}, {"date": "2013-05-03", "close": 10.0, "volume": 78200.0}, {"date": "2013-05-06", "close": 10.0, "volume": 5000.0}, {"date": "2013-05-14", "close": 9.0, "volume": 20.0}, {"date": "2013-05-15", "close": 9.0, "volume": 5115.0}, {"date": "2013-05-17", "close": 9.0, "volume": 29991.0}, {"date": "2013-05-20", "close": 9.0, "volume": 20169.0}, {"date": "2013-05-21", "close": 9.0, "volume": 28000.0}, {"date": "2013-05-23", "close": 9.0, "volume": 32392.0}, {"date": "2013-05-27", "close": 8.5, "volume": 1000.0}, {"date": "2013-05-30", "close": 8.5, "volume": 400.0}, {"date": "2013-06-03", "close": 8.5, "volume": 5.0}, {"date": "2013-06-04", "close": 8.08, "volume": 2295.0}, {"date": "2013-06-05", "close": 8.5, "volume": 17.0}, {"date": "2013-06-06", "close": 8.5, "volume": 3647.0}, {"date": "2013-06-07", "close": 8.5, "volume": 1928.0}, {"date": "2013-06-13", "close": 9.0, "volume": 18.0}, {"date": "2013-06-18", "close": 8.99, "volume": 2.0}, {"date": "2013-06-20", "close": 9.0, "volume": 32391.0}, {"date": "2013-06-21", "close": 9.0, "volume": 1248.0}, {"date": "2013-06-24", "close": 8.5, "volume": 10176.0}, {"date": "2013-06-25", "close": 8.5, "volume": 53792.0}, {"date": "2013-06-27", "close": 8.5, "volume": 15592.0}, {"date": "2013-06-28", "close": 8.51, "volume": 15000.0}, {"date": "2013-07-01", "close": 8.51, "volume": 1000.0}, {"date": "2013-07-02", "close": 8.51, "volume": 4000.0}, {"date": "2013-07-05", "close": 8.51, "volume": 69.0}, {"date": "2013-07-08", "close": 8.51, "volume": 17.0}, {"date": "2013-07-09", "close": 8.75, "volume": 1334.0}, {"date": "2013-07-10", "close": 8.75, "volume": 3676.0}, {"date": "2013-07-11", "close": 8.65, "volume": 1000.0}, {"date": "2013-07-12", "close": 8.75, "volume": 4491.0}, {"date": "2013-07-17", "close": 8.75, "volume": 4188.0}, {"date": "2013-07-19", "close": 8.75, "volume": 5000.0}, {"date": "2013-07-22", "close": 9.0, "volume": 11100.0}, {"date": "2013-07-23", "close": 9.0, "volume": 3057.0}, {"date": "2013-07-24", "close": 9.25, "volume": 1000.0}, {"date": "2013-07-25", "close": 8.75, "volume": 35546.0}, {"date": "2013-07-26", "close": 8.75, "volume": 2000.0}, {"date": "2013-07-29", "close": 8.75, "volume": 1500.0}, {"date": "2013-07-30", "close": 8.75, "volume": 10000.0}, {"date": "2013-07-31", "close": 8.75, "volume": 20192.0}, {"date": "2013-08-01", "close": 8.75, "volume": 1500.0}, {"date": "2013-08-02", "close": 8.75, "volume": 2000.0}, {"date": "2013-08-07", "close": 8.7, "volume": 400.0}, {"date": "2013-08-13", "close": 8.27, "volume": 100.0}, {"date": "2013-08-14", "close": 8.27, "volume": 450.0}, {"date": "2013-08-16", "close": 7.86, "volume": 400.0}, {"date": "2013-08-20", "close": 7.8, "volume": 100.0}, {"date": "2013-08-27", "close": 5.5, "volume": 500.0}, {"date": "2013-08-28", "close": 5.5, "volume": 46086.0}, {"date": "2013-08-29", "close": 6.0, "volume": 1000.0}, {"date": "2013-08-30", "close": 6.3, "volume": 1400.0}, {"date": "2013-09-02", "close": 7.0, "volume": 8772.0}, {"date": "2013-09-03", "close": 7.0, "volume": 1010.0}, {"date": "2013-09-04", "close": 6.1, "volume": 1000.0}, {"date": "2013-09-10", "close": 7.0, "volume": 420.0}, {"date": "2013-09-11", "close": 7.0, "volume": 100.0}, {"date": "2013-09-13", "close": 7.0, "volume": 2600.0}, {"date": "2013-09-17", "close": 7.6, "volume": 675.0}, {"date": "2013-09-19", "close": 7.0, "volume": 165.0}, {"date": "2013-09-20", "close": 7.0, "volume": 3517.0}, {"date": "2013-09-23", "close": 6.15, "volume": 2000.0}, {"date": "2013-10-01", "close": 6.5, "volume": 780.0}, {"date": "2013-10-02", "close": 6.5, "volume": 1100.0}, {"date": "2013-10-07", "close": 6.5, "volume": 328.0}, {"date": "2013-10-08", "close": 7.2, "volume": 1028.0}, {"date": "2013-10-16", "close": 7.2, "volume": 285.0}, {"date": "2013-10-29", "close": 7.1, "volume": 16765.0}, {"date": "2013-10-30", "close": 7.1, "volume": 74.0}, {"date": "2013-10-31", "close": 7.3, "volume": 7133.0}, {"date": "2013-11-04", "close": 7.3, "volume": 353.0}, {"date": "2013-11-08", "close": 7.36, "volume": 665.0}, {"date": "2013-11-18", "close": 7.61, "volume": 4.0}, {"date": "2013-11-19", "close": 7.6, "volume": 54.0}, {"date": "2013-11-20", "close": 7.6, "volume": 1.0}, {"date": "2013-11-22", "close": 7.6, "volume": 5001.0}, {"date": "2013-11-26", "close": 7.6, "volume": 1366.0}, {"date": "2013-11-27", "close": 7.6, "volume": 2467.0}, {"date": "2013-11-28", "close": 7.6, "volume": 2845.0}, {"date": "2013-11-29", "close": 7.6, "volume": 2922.0}, {"date": "2013-12-06", "close": 7.6, "volume": 923.0}, {"date": "2013-12-20", "close": 7.0, "volume": 2954.0}, {"date": "2013-12-23", "close": 6.3, "volume": 284.0}, {"date": "2013-12-24", "close": 6.42, "volume": 1653.0}, {"date": "2013-12-30", "close": 7.24, "volume": 11916.0}, {"date": "2014-01-02", "close": 7.24, "volume": 327.0}, {"date": "2014-01-14", "close": 7.1, "volume": 704.0}, {"date": "2014-01-22", "close": 7.15, "volume": 6479.0}, {"date": "2014-01-23", "close": 7.15, "volume": 7199.0}, {"date": "2014-01-24", "close": 7.15, "volume": 9501.0}, {"date": "2014-01-28", "close": 7.0, "volume": 97200.0}, {"date": "2014-01-29", "close": 7.1, "volume": 151308.0}, {"date": "2014-02-04", "close": 7.15, "volume": 12041.0}, {"date": "2014-02-05", "close": 7.0, "volume": 124579.0}, {"date": "2014-02-06", "close": 7.0, "volume": 50000.0}, {"date": "2014-02-10", "close": 7.0, "volume": 50000.0}, {"date": "2014-02-11", "close": 7.0, "volume": 285.0}, {"date": "2014-02-12", "close": 6.95, "volume": 73155.0}, {"date": "2014-02-13", "close": 6.95, "volume": 1.0}, {"date": "2014-02-14", "close": 6.95, "volume": 49144.0}, {"date": "2014-02-19", "close": 6.75, "volume": 1.0}, {"date": "2014-02-20", "close": 6.75, "volume": 1500.0}, {"date": "2014-02-21", "close": 6.95, "volume": 814.0}, {"date": "2014-02-26", "close": 6.7, "volume": 3200.0}, {"date": "2014-02-28", "close": 6.5, "volume": 1463.0}, {"date": "2014-03-04", "close": 6.3, "volume": 400.0}, {"date": "2014-03-06", "close": 6.62, "volume": 500.0}, {"date": "2014-03-11", "close": 6.8, "volume": 3940.0}, {"date": "2014-03-12", "close": 6.8, "volume": 6127.0}, {"date": "2014-03-17", "close": 7.0, "volume": 5000.0}, {"date": "2014-03-18", "close": 7.0, "volume": 48000.0}, {"date": "2014-03-19", "close": 7.0, "volume": 12570.0}, {"date": "2014-03-20", "close": 7.0, "volume": 12016.0}, {"date": "2014-03-21", "close": 7.0, "volume": 48089.0}, {"date": "2014-03-25", "close": 7.3, "volume": 51043.0}, {"date": "2014-03-26", "close": 7.0, "volume": 82000.0}, {"date": "2014-03-27", "close": 7.0, "volume": 49500.0}, {"date": "2014-03-28", "close": 7.0, "volume": 1530.0}, {"date": "2014-03-31", "close": 6.8, "volume": 58238.0}, {"date": "2014-04-01", "close": 6.81, "volume": 6.0}, {"date": "2014-04-02", "close": 6.99, "volume": 2796.0}, {"date": "2014-04-03", "close": 6.82, "volume": 64356.0}, {"date": "2014-04-07", "close": 7.0, "volume": 2824.0}, {"date": "2014-04-11", "close": 7.0, "volume": 82132.0}, {"date": "2014-04-14", "close": 7.0, "volume": 48191.0}, {"date": "2014-04-15", "close": 7.0, "volume": 70135.0}, {"date": "2014-04-16", "close": 7.0, "volume": 31758.0}, {"date": "2014-04-17", "close": 7.04, "volume": 4904.0}, {"date": "2014-04-22", "close": 6.71, "volume": 200.0}, {"date": "2014-04-23", "close": 6.72, "volume": 2650.0}, {"date": "2014-04-24", "close": 6.73, "volume": 1351.0}, {"date": "2014-04-28", "close": 7.0, "volume": 13134.0}, {"date": "2014-04-29", "close": 7.0, "volume": 16122.0}, {"date": "2014-04-30", "close": 6.99, "volume": 61024.0}, {"date": "2014-05-01", "close": 6.99, "volume": 777.0}, {"date": "2014-05-02", "close": 6.99, "volume": 18274.0}, {"date": "2014-05-06", "close": 7.0, "volume": 253.0}, {"date": "2014-05-08", "close": 7.0, "volume": 1500.0}, {"date": "2014-05-14", "close": 6.98, "volume": 2.0}, {"date": "2014-05-19", "close": 7.05, "volume": 9270.0}, {"date": "2014-05-22", "close": 7.0, "volume": 1913.0}, {"date": "2014-05-23", "close": 7.1, "volume": 285.0}, {"date": "2014-05-26", "close": 7.0, "volume": 623.0}, {"date": "2014-05-30", "close": 7.0, "volume": 1500.0}, {"date": "2014-06-10", "close": 7.0, "volume": 300.0}, {"date": "2014-06-19", "close": 8.5, "volume": 359.0}, {"date": "2014-06-24", "close": 8.5, "volume": 2676.0}, {"date": "2014-06-25", "close": 8.1, "volume": 801.0}, {"date": "2014-06-26", "close": 8.45, "volume": 176.0}, {"date": "2014-06-27", "close": 8.1, "volume": 1120.0}, {"date": "2014-07-01", "close": 8.15, "volume": 125.0}, {"date": "2014-07-02", "close": 8.2, "volume": 125.0}, {"date": "2014-07-03", "close": 8.1, "volume": 54.0}, {"date": "2014-07-04", "close": 7.5, "volume": 4600.0}, {"date": "2014-07-07", "close": 7.5, "volume": 8275.0}, {"date": "2014-07-08", "close": 7.5, "volume": 2179.0}, {"date": "2014-07-09", "close": 7.5, "volume": 1913.0}, {"date": "2014-07-10", "close": 7.5, "volume": 2572.0}, {"date": "2014-07-11", "close": 7.5, "volume": 15100.0}, {"date": "2014-07-14", "close": 7.5, "volume": 6188.0}, {"date": "2014-07-16", "close": 8.1, "volume": 455.0}, {"date": "2014-07-17", "close": 8.2, "volume": 658.0}, {"date": "2014-07-18", "close": 8.2, "volume": 45.0}, {"date": "2014-07-23", "close": 8.2, "volume": 11111.0}, {"date": "2014-07-25", "close": 8.5, "volume": 7638.0}, {"date": "2014-07-29", "close": 8.9, "volume": 1201.0}, {"date": "2014-07-30", "close": 9.0, "volume": 1270.0}, {"date": "2014-07-31", "close": 8.95, "volume": 1019.0}, {"date": "2014-08-04", "close": 8.95, "volume": 1327.0}, {"date": "2014-08-06", "close": 8.85, "volume": 4901.0}, {"date": "2014-08-07", "close": 9.0, "volume": 5125.0}, {"date": "2014-08-08", "close": 8.95, "volume": 62180.0}, {"date": "2014-08-11", "close": 8.95, "volume": 50000.0}, {"date": "2014-08-12", "close": 8.95, "volume": 28450.0}, {"date": "2014-08-13", "close": 9.01, "volume": 1250.0}, {"date": "2014-08-15", "close": 9.05, "volume": 9108.0}, {"date": "2014-08-18", "close": 9.0, "volume": 11000.0}, {"date": "2014-08-20", "close": 9.0, "volume": 50276.0}, {"date": "2014-08-22", "close": 8.5, "volume": 1300.0}, {"date": "2014-08-25", "close": 8.9, "volume": 35.0}, {"date": "2014-08-28", "close": 8.9, "volume": 11779.0}, {"date": "2014-08-29", "close": 9.0, "volume": 2124.0}, {"date": "2014-09-03", "close": 8.8, "volume": 1062.0}, {"date": "2014-09-05", "close": 8.8, "volume": 1.0}, {"date": "2014-09-11", "close": 8.81, "volume": 800.0}, {"date": "2014-09-16", "close": 8.8, "volume": 100.0}, {"date": "2014-09-19", "close": 8.75, "volume": 8273.0}, {"date": "2014-09-25", "close": 9.02, "volume": 1000.0}, {"date": "2014-10-03", "close": 8.77, "volume": 12852.0}, {"date": "2014-10-06", "close": 8.75, "volume": 163.0}, {"date": "2014-10-07", "close": 8.75, "volume": 422.0}, {"date": "2014-10-08", "close": 9.0, "volume": 10865.0}, {"date": "2014-10-09", "close": 9.0, "volume": 3318.0}, {"date": "2014-10-10", "close": 8.75, "volume": 7406.0}, {"date": "2014-10-14", "close": 8.75, "volume": 1100.0}, {"date": "2014-10-15", "close": 8.75, "volume": 2065.0}, {"date": "2014-10-16", "close": 8.75, "volume": 40150.0}, {"date": "2014-10-20", "close": 8.75, "volume": 20135.0}, {"date": "2014-10-21", "close": 8.75, "volume": 85198.0}, {"date": "2014-10-22", "close": 8.75, "volume": 75627.0}, {"date": "2014-11-03", "close": 8.5, "volume": 12510.0}, {"date": "2014-11-04", "close": 8.5, "volume": 20204.0}, {"date": "2014-11-05", "close": 8.5, "volume": 10000.0}, {"date": "2014-11-06", "close": 8.5, "volume": 2249.0}, {"date": "2014-11-10", "close": 8.5, "volume": 1400.0}, {"date": "2014-11-12", "close": 8.75, "volume": 6000.0}, {"date": "2014-11-19", "close": 8.75, "volume": 10400.0}, {"date": "2014-11-26", "close": 8.75, "volume": 11236.0}, {"date": "2014-12-02", "close": 8.75, "volume": 14650.0}, {"date": "2014-12-03", "close": 8.75, "volume": 3310.0}, {"date": "2014-12-04", "close": 8.75, "volume": 7074.0}, {"date": "2014-12-15", "close": 8.75, "volume": 2700.0}, {"date": "2014-12-16", "close": 8.75, "volume": 3000.0}, {"date": "2014-12-17", "close": 8.75, "volume": 20331.0}, {"date": "2014-12-18", "close": 8.75, "volume": 17069.0}, {"date": "2014-12-22", "close": 9.0, "volume": 1507.0}, {"date": "2015-01-05", "close": 9.0, "volume": 1616.0}, {"date": "2015-01-07", "close": 9.0, "volume": 10447.0}, {"date": "2015-01-12", "close": 8.99, "volume": 1222.0}, {"date": "2015-01-15", "close": 8.5, "volume": 4082.0}, {"date": "2015-01-16", "close": 8.99, "volume": 5223.0}, {"date": "2015-01-22", "close": 8.25, "volume": 25152.0}, {"date": "2015-01-23", "close": 8.0, "volume": 7614.0}, {"date": "2015-01-27", "close": 8.25, "volume": 1800.0}, {"date": "2015-02-06", "close": 8.25, "volume": 24.0}, {"date": "2015-02-12", "close": 9.0, "volume": 30250.0}, {"date": "2015-02-16", "close": 9.0, "volume": 1331.0}, {"date": "2015-02-27", "close": 8.75, "volume": 131.0}, {"date": "2015-03-02", "close": 8.75, "volume": 369.0}, {"date": "2015-03-03", "close": 8.75, "volume": 100.0}, {"date": "2015-03-04", "close": 8.7, "volume": 6798.0}, {"date": "2015-03-05", "close": 8.75, "volume": 131.0}, {"date": "2015-03-06", "close": 8.25, "volume": 16076.0}, {"date": "2015-03-10", "close": 8.25, "volume": 19949.0}, {"date": "2015-03-11", "close": 8.25, "volume": 20000.0}, {"date": "2015-03-13", "close": 8.25, "volume": 6000.0}, {"date": "2015-03-17", "close": 8.25, "volume": 15500.0}, {"date": "2015-03-18", "close": 8.25, "volume": 2000.0}, {"date": "2015-03-19", "close": 8.25, "volume": 29589.0}, {"date": "2015-03-20", "close": 8.5, "volume": 1287.0}, {"date": "2015-03-25", "close": 8.25, "volume": 400.0}, {"date": "2015-03-26", "close": 8.25, "volume": 4333.0}, {"date": "2015-03-27", "close": 8.25, "volume": 2000.0}, {"date": "2015-03-30", "close": 8.25, "volume": 3497.0}, {"date": "2015-03-31", "close": 8.1, "volume": 10131.0}, {"date": "2015-04-01", "close": 8.5, "volume": 10261.0}, {"date": "2015-04-02", "close": 8.25, "volume": 10869.0}, {"date": "2015-04-07", "close": 8.25, "volume": 10000.0}, {"date": "2015-04-08", "close": 8.25, "volume": 7000.0}, {"date": "2015-04-17", "close": 8.25, "volume": 10000.0}, {"date": "2015-04-20", "close": 8.25, "volume": 40058.0}, {"date": "2015-04-23", "close": 8.25, "volume": 1000.0}, {"date": "2015-05-04", "close": 8.25, "volume": 27942.0}, {"date": "2015-05-05", "close": 8.25, "volume": 70000.0}, {"date": "2015-05-06", "close": 8.25, "volume": 80000.0}, {"date": "2015-05-07", "close": 8.25, "volume": 82048.0}, {"date": "2015-05-19", "close": 8.25, "volume": 34000.0}, {"date": "2015-05-21", "close": 8.03, "volume": 110.0}, {"date": "2015-05-26", "close": 8.05, "volume": 290.0}, {"date": "2015-05-27", "close": 8.05, "volume": 8592.0}, {"date": "2015-05-29", "close": 8.05, "volume": 4758.0}, {"date": "2015-06-03", "close": 8.05, "volume": 12682.0}, {"date": "2015-06-12", "close": 7.75, "volume": 100000.0}, {"date": "2015-06-18", "close": 7.5, "volume": 100000.0}, {"date": "2015-06-19", "close": 7.0, "volume": 237422.0}, {"date": "2015-06-23", "close": 7.0, "volume": 1000.0}, {"date": "2015-06-25", "close": 7.0, "volume": 1800.0}, {"date": "2015-07-06", "close": 7.16, "volume": 450.0}, {"date": "2015-07-13", "close": 7.16, "volume": 2350.0}, {"date": "2015-07-21", "close": 7.0, "volume": 686.0}, {"date": "2015-07-22", "close": 7.0, "volume": 1353.0}, {"date": "2015-07-23", "close": 7.0, "volume": 100.0}, {"date": "2015-07-27", "close": 7.0, "volume": 60.0}, {"date": "2015-07-28", "close": 7.0, "volume": 1500.0}, {"date": "2015-07-29", "close": 7.0, "volume": 25070.0}, {"date": "2015-07-31", "close": 6.7, "volume": 53050.0}, {"date": "2015-08-04", "close": 6.5, "volume": 10200.0}, {"date": "2015-08-05", "close": 6.5, "volume": 200.0}, {"date": "2015-08-06", "close": 6.5, "volume": 3400.0}, {"date": "2015-08-07", "close": 6.5, "volume": 7200.0}, {"date": "2015-08-12", "close": 6.5, "volume": 440.0}, {"date": "2015-08-13", "close": 6.5, "volume": 267.0}, {"date": "2015-08-14", "close": 6.5, "volume": 3093.0}, {"date": "2015-08-17", "close": 6.5, "volume": 200.0}, {"date": "2015-08-18", "close": 6.4, "volume": 200.0}, {"date": "2015-08-19", "close": 6.4, "volume": 515.0}, {"date": "2015-08-20", "close": 6.4, "volume": 200.0}, {"date": "2015-08-21", "close": 6.5, "volume": 11511.0}, {"date": "2015-08-24", "close": 6.4, "volume": 3700.0}, {"date": "2015-08-25", "close": 6.24, "volume": 200.0}, {"date": "2015-08-26", "close": 6.23, "volume": 642.0}, {"date": "2015-08-27", "close": 6.15, "volume": 262.0}, {"date": "2015-08-28", "close": 6.15, "volume": 312.0}, {"date": "2015-08-31", "close": 6.15, "volume": 312.0}, {"date": "2015-09-01", "close": 6.15, "volume": 1188.0}, {"date": "2015-09-02", "close": 6.15, "volume": 36277.0}, {"date": "2015-09-03", "close": 6.15, "volume": 54874.0}, {"date": "2015-09-04", "close": 6.15, "volume": 7231.0}, {"date": "2015-09-07", "close": 6.15, "volume": 200.0}, {"date": "2015-09-08", "close": 6.14, "volume": 200.0}, {"date": "2015-09-09", "close": 6.1, "volume": 873.0}, {"date": "2015-09-10", "close": 6.06, "volume": 200.0}, {"date": "2015-09-16", "close": 5.99, "volume": 4289.0}, {"date": "2015-09-18", "close": 5.9, "volume": 700.0}, {"date": "2015-09-21", "close": 5.89, "volume": 200.0}, {"date": "2015-09-22", "close": 5.79, "volume": 200.0}, {"date": "2015-09-23", "close": 5.79, "volume": 200.0}, {"date": "2015-09-24", "close": 5.15, "volume": 496.0}, {"date": "2015-10-01", "close": 5.15, "volume": 5300.0}, {"date": "2015-10-05", "close": 5.1, "volume": 300.0}, {"date": "2015-10-06", "close": 4.65, "volume": 265200.0}, {"date": "2015-10-07", "close": 5.05, "volume": 42197.0}, {"date": "2015-10-08", "close": 4.99, "volume": 91775.0}, {"date": "2015-10-09", "close": 4.75, "volume": 46877.0}, {"date": "2015-10-13", "close": 4.69, "volume": 15100.0}, {"date": "2015-10-14", "close": 4.7, "volume": 54000.0}, {"date": "2015-10-15", "close": 4.65, "volume": 25000.0}, {"date": "2015-10-16", "close": 4.65, "volume": 10000.0}, {"date": "2015-10-19", "close": 4.25, "volume": 16314.0}, {"date": "2015-10-20", "close": 4.25, "volume": 75000.0}, {"date": "2015-10-21", "close": 4.25, "volume": 135362.0}, {"date": "2015-10-22", "close": 4.25, "volume": 60000.0}, {"date": "2015-10-23", "close": 4.25, "volume": 100000.0}, {"date": "2015-10-29", "close": 4.25, "volume": 37297.0}, {"date": "2015-10-30", "close": 4.25, "volume": 1020.0}, {"date": "2015-11-03", "close": 4.25, "volume": 200000.0}, {"date": "2015-11-04", "close": 4.25, "volume": 455000.0}, {"date": "2015-11-05", "close": 4.25, "volume": 143015.0}, {"date": "2015-11-11", "close": 4.01, "volume": 203570.0}, {"date": "2015-11-12", "close": 4.01, "volume": 500.0}, {"date": "2015-11-13", "close": 4.0, "volume": 1580.0}, {"date": "2015-11-16", "close": 4.0, "volume": 71005.0}, {"date": "2015-11-19", "close": 4.1, "volume": 60.0}, {"date": "2015-11-20", "close": 3.99, "volume": 7730.0}, {"date": "2015-11-24", "close": 3.99, "volume": 146.0}, {"date": "2015-11-25", "close": 3.9, "volume": 5000.0}, {"date": "2015-11-26", "close": 3.9, "volume": 79.0}, {"date": "2015-11-30", "close": 3.89, "volume": 873.0}, {"date": "2015-12-03", "close": 3.91, "volume": 447.0}, {"date": "2015-12-11", "close": 3.88, "volume": 871.0}, {"date": "2015-12-14", "close": 3.9, "volume": 770.0}, {"date": "2015-12-15", "close": 3.9, "volume": 870.0}, {"date": "2015-12-16", "close": 3.9, "volume": 401.0}, {"date": "2015-12-17", "close": 3.9, "volume": 900.0}, {"date": "2015-12-18", "close": 3.88, "volume": 1341.0}, {"date": "2015-12-21", "close": 3.86, "volume": 469.0}, {"date": "2015-12-22", "close": 3.84, "volume": 970.0}, {"date": "2015-12-24", "close": 3.79, "volume": 2400.0}, {"date": "2015-12-29", "close": 3.51, "volume": 2000.0}, {"date": "2015-12-31", "close": 3.5, "volume": 500.0}, {"date": "2016-01-04", "close": 3.49, "volume": 1000.0}, {"date": "2016-01-05", "close": 3.3, "volume": 10299.0}, {"date": "2016-01-06", "close": 3.1, "volume": 500.0}, {"date": "2016-01-07", "close": 3.0, "volume": 286074.0}, {"date": "2016-01-08", "close": 3.0, "volume": 110.0}, {"date": "2016-01-11", "close": 3.05, "volume": 2454.0}, {"date": "2016-01-12", "close": 2.76, "volume": 975.0}, {"date": "2016-01-13", "close": 3.0, "volume": 6404.0}, {"date": "2016-01-15", "close": 2.9, "volume": 184885.0}, {"date": "2016-01-18", "close": 2.91, "volume": 6.0}, {"date": "2016-01-20", "close": 2.9, "volume": 3390.0}, {"date": "2016-01-21", "close": 3.0, "volume": 2900.0}, {"date": "2016-01-22", "close": 3.1, "volume": 5300.0}, {"date": "2016-01-25", "close": 3.1, "volume": 1442.0}, {"date": "2016-01-28", "close": 2.9, "volume": 11411.0}, {"date": "2016-02-01", "close": 3.0, "volume": 1125.0}, {"date": "2016-02-02", "close": 3.09, "volume": 37104.0}, {"date": "2016-02-03", "close": 3.19, "volume": 6309.0}, {"date": "2016-02-08", "close": 3.18, "volume": 1040.0}, {"date": "2016-02-09", "close": 3.21, "volume": 10233.0}, {"date": "2016-02-11", "close": 3.2, "volume": 4700.0}, {"date": "2016-02-15", "close": 3.36, "volume": 1040.0}, {"date": "2016-02-16", "close": 3.25, "volume": 3000.0}, {"date": "2016-02-17", "close": 3.25, "volume": 8.0}, {"date": "2016-02-18", "close": 3.25, "volume": 6.0}, {"date": "2016-02-19", "close": 3.25, "volume": 8.0}, {"date": "2016-02-22", "close": 3.25, "volume": 2486.0}, {"date": "2016-02-23", "close": 3.29, "volume": 303.0}, {"date": "2016-02-24", "close": 3.27, "volume": 6.0}, {"date": "2016-02-25", "close": 3.25, "volume": 8625.0}, {"date": "2016-02-26", "close": 3.25, "volume": 7500.0}, {"date": "2016-02-29", "close": 3.25, "volume": 5759.0}, {"date": "2016-03-01", "close": 3.25, "volume": 767.0}, {"date": "2016-03-03", "close": 3.29, "volume": 1111.0}, {"date": "2016-03-08", "close": 3.5, "volume": 214.0}, {"date": "2016-03-09", "close": 3.55, "volume": 219.0}, {"date": "2016-03-11", "close": 3.55, "volume": 1064.0}, {"date": "2016-03-14", "close": 3.7, "volume": 2736.0}, {"date": "2016-03-15", "close": 3.55, "volume": 685.0}, {"date": "2016-03-17", "close": 3.78, "volume": 2500.0}, {"date": "2016-03-23", "close": 3.55, "volume": 2067.0}, {"date": "2016-03-29", "close": 3.75, "volume": 7324.0}, {"date": "2016-04-01", "close": 3.75, "volume": 2.0}, {"date": "2016-04-05", "close": 3.75, "volume": 500.0}, {"date": "2016-04-20", "close": 3.82, "volume": 13537.0}, {"date": "2016-04-21", "close": 3.82, "volume": 2.0}, {"date": "2016-04-22", "close": 3.82, "volume": 2.0}, {"date": "2016-05-02", "close": 3.85, "volume": 800.0}, {"date": "2016-05-10", "close": 3.75, "volume": 1413.0}, {"date": "2016-05-13", "close": 3.65, "volume": 10638.0}, {"date": "2016-05-19", "close": 3.45, "volume": 12000.0}, {"date": "2016-05-23", "close": 3.65, "volume": 2000.0}, {"date": "2016-05-24", "close": 3.65, "volume": 4.0}, {"date": "2016-05-25", "close": 3.65, "volume": 1.0}, {"date": "2016-05-27", "close": 3.45, "volume": 1000.0}, {"date": "2016-05-31", "close": 3.45, "volume": 13842.0}, {"date": "2016-06-01", "close": 3.45, "volume": 4.0}, {"date": "2016-06-02", "close": 3.45, "volume": 200.0}, {"date": "2016-06-03", "close": 3.4, "volume": 10000.0}, {"date": "2016-06-06", "close": 3.37, "volume": 175.0}, {"date": "2016-06-07", "close": 3.3, "volume": 8100.0}, {"date": "2016-06-08", "close": 3.3, "volume": 4925.0}, {"date": "2016-06-09", "close": 3.3, "volume": 25000.0}, {"date": "2016-06-10", "close": 3.3, "volume": 7625.0}, {"date": "2016-06-14", "close": 3.3, "volume": 7000.0}, {"date": "2016-06-16", "close": 3.33, "volume": 315.0}, {"date": "2016-06-27", "close": 3.75, "volume": 2000.0}, {"date": "2016-06-29", "close": 3.6, "volume": 11300.0}, {"date": "2016-07-06", "close": 3.6, "volume": 20080.0}, {"date": "2016-07-07", "close": 3.6, "volume": 14596.0}, {"date": "2016-07-13", "close": 3.45, "volume": 122680.0}, {"date": "2016-07-22", "close": 3.6, "volume": 33700.0}, {"date": "2016-07-29", "close": 3.6, "volume": 1150.0}, {"date": "2016-08-03", "close": 3.6, "volume": 10000.0}, {"date": "2016-08-05", "close": 3.6, "volume": 36000.0}, {"date": "2016-08-08", "close": 3.6, "volume": 90.0}, {"date": "2016-08-09", "close": 4.6, "volume": 2650.0}, {"date": "2016-08-10", "close": 6.0, "volume": 6708.0}, {"date": "2016-08-11", "close": 7.4, "volume": 19992.0}, {"date": "2016-08-12", "close": 6.9, "volume": 1110.0}, {"date": "2016-08-15", "close": 6.15, "volume": 1210.0}, {"date": "2016-08-16", "close": 5.1, "volume": 9850.0}, {"date": "2016-08-17", "close": 5.3, "volume": 2169.0}, {"date": "2016-08-18", "close": 5.3, "volume": 409.0}, {"date": "2016-08-19", "close": 5.0, "volume": 4647.0}, {"date": "2016-08-23", "close": 5.0, "volume": 100.0}, {"date": "2016-08-24", "close": 4.79, "volume": 565.0}, {"date": "2016-08-25", "close": 4.2, "volume": 966.0}, {"date": "2016-08-29", "close": 5.0, "volume": 5598.0}, {"date": "2016-08-31", "close": 5.0, "volume": 7402.0}, {"date": "2016-09-08", "close": 6.99, "volume": 131.0}, {"date": "2016-09-09", "close": 6.99, "volume": 347.0}, {"date": "2016-09-12", "close": 6.4, "volume": 1358.0}, {"date": "2016-09-13", "close": 6.2, "volume": 100.0}, {"date": "2016-09-14", "close": 6.23, "volume": 100.0}, {"date": "2016-09-15", "close": 6.5, "volume": 412.0}, {"date": "2016-09-20", "close": 6.5, "volume": 700.0}, {"date": "2016-09-22", "close": 6.5, "volume": 100.0}, {"date": "2016-09-29", "close": 6.1, "volume": 725.0}, {"date": "2016-09-30", "close": 6.0, "volume": 3465.0}, {"date": "2016-10-03", "close": 6.4, "volume": 1069.0}, {"date": "2016-10-05", "close": 6.35, "volume": 350.0}, {"date": "2016-10-06", "close": 6.15, "volume": 480.0}, {"date": "2016-10-07", "close": 6.25, "volume": 520.0}, {"date": "2016-10-10", "close": 6.2, "volume": 200.0}, {"date": "2016-10-11", "close": 6.1, "volume": 1200.0}, {"date": "2016-10-12", "close": 6.1, "volume": 300.0}, {"date": "2016-10-13", "close": 6.0, "volume": 5218.0}, {"date": "2016-10-21", "close": 5.9, "volume": 660.0}, {"date": "2016-10-28", "close": 5.8, "volume": 1300.0}, {"date": "2016-10-31", "close": 5.8, "volume": 508.0}, {"date": "2016-11-01", "close": 5.81, "volume": 198.0}, {"date": "2016-11-08", "close": 5.7, "volume": 3509.0}, {"date": "2016-11-09", "close": 5.7, "volume": 100.0}, {"date": "2016-11-10", "close": 5.0, "volume": 10.0}, {"date": "2016-11-24", "close": 5.0, "volume": 345.0}, {"date": "2016-11-25", "close": 5.0, "volume": 964.0}, {"date": "2016-12-08", "close": 5.0, "volume": 5937.0}, {"date": "2016-12-12", "close": 5.0, "volume": 63.0}, {"date": "2016-12-13", "close": 5.5, "volume": 195.0}, {"date": "2016-12-14", "close": 5.81, "volume": 508.0}, {"date": "2016-12-16", "close": 5.89, "volume": 724.0}, {"date": "2016-12-21", "close": 6.0, "volume": 1.0}, {"date": "2016-12-23", "close": 6.0, "volume": 1000.0}, {"date": "2017-01-03", "close": 6.0, "volume": 325.0}, {"date": "2017-01-04", "close": 6.15, "volume": 7000.0}, {"date": "2017-01-06", "close": 6.15, "volume": 925.0}, {"date": "2017-01-13", "close": 6.15, "volume": 3400.0}, {"date": "2017-01-16", "close": 6.15, "volume": 6704.0}, {"date": "2017-01-19", "close": 6.25, "volume": 461.0}, {"date": "2017-01-20", "close": 6.2, "volume": 4719.0}, {"date": "2017-01-24", "close": 5.35, "volume": 400.0}, {"date": "2017-01-25", "close": 5.3, "volume": 6.0}, {"date": "2017-01-30", "close": 6.0, "volume": 10000.0}, {"date": "2017-02-02", "close": 6.0, "volume": 200.0}, {"date": "2017-02-03", "close": 6.0, "volume": 5300.0}, {"date": "2017-02-06", "close": 6.0, "volume": 500.0}, {"date": "2017-02-08", "close": 6.0, "volume": 1325.0}, {"date": "2017-02-09", "close": 6.2, "volume": 24212.0}, {"date": "2017-02-10", "close": 6.25, "volume": 13011.0}, {"date": "2017-02-13", "close": 6.2, "volume": 977.0}, {"date": "2017-02-14", "close": 6.2, "volume": 9112.0}, {"date": "2017-02-15", "close": 6.2, "volume": 10000.0}, {"date": "2017-02-16", "close": 6.2, "volume": 20014.0}, {"date": "2017-02-27", "close": 6.1, "volume": 1.0}, {"date": "2017-03-01", "close": 6.1, "volume": 999.0}, {"date": "2017-03-06", "close": 5.11, "volume": 688.0}, {"date": "2017-03-07", "close": 5.5, "volume": 312.0}, {"date": "2017-03-20", "close": 5.5, "volume": 1.0}, {"date": "2017-03-27", "close": 5.5, "volume": 800.0}, {"date": "2017-03-30", "close": 5.5, "volume": 1050.0}, {"date": "2017-03-31", "close": 5.5, "volume": 75.0}, {"date": "2017-04-03", "close": 5.5, "volume": 10015.0}, {"date": "2017-04-05", "close": 5.5, "volume": 300.0}, {"date": "2017-04-28", "close": 5.78, "volume": 110.0}, {"date": "2017-05-01", "close": 5.5, "volume": 110.0}, {"date": "2017-05-03", "close": 5.55, "volume": 700.0}, {"date": "2017-05-08", "close": 5.5, "volume": 2147.0}, {"date": "2017-05-10", "close": 5.0, "volume": 1000.0}, {"date": "2017-05-11", "close": 5.0, "volume": 2158.0}, {"date": "2017-05-12", "close": 5.0, "volume": 3152.0}, {"date": "2017-05-15", "close": 5.0, "volume": 3.0}, {"date": "2017-05-16", "close": 5.0, "volume": 5277.0}, {"date": "2017-05-17", "close": 5.0, "volume": 22308.0}, {"date": "2017-05-18", "close": 5.0, "volume": 7561.0}, {"date": "2017-05-19", "close": 4.9, "volume": 3000.0}, {"date": "2017-05-23", "close": 4.8, "volume": 5706.0}, {"date": "2017-05-31", "close": 5.0, "volume": 200.0}, {"date": "2017-06-08", "close": 5.0, "volume": 19233.0}, {"date": "2017-06-14", "close": 5.0, "volume": 600.0}, {"date": "2017-06-19", "close": 5.0, "volume": 100.0}, {"date": "2017-06-20", "close": 5.0, "volume": 1500.0}, {"date": "2017-07-10", "close": 4.9, "volume": 697.0}, {"date": "2017-07-11", "close": 4.9, "volume": 4.0}, {"date": "2017-07-25", "close": 4.75, "volume": 600.0}, {"date": "2017-08-01", "close": 3.6, "volume": 8670.0}, {"date": "2017-08-04", "close": 3.6, "volume": 3500.0}, {"date": "2017-08-07", "close": 4.0, "volume": 2500.0}, {"date": "2017-08-08", "close": 4.5, "volume": 1549.0}, {"date": "2017-08-09", "close": 4.5, "volume": 7710.0}, {"date": "2017-08-16", "close": 4.5, "volume": 10.0}, {"date": "2017-08-21", "close": 4.5, "volume": 520.0}, {"date": "2017-08-22", "close": 4.5, "volume": 21970.0}, {"date": "2017-08-31", "close": 4.5, "volume": 63.0}, {"date": "2017-09-06", "close": 4.5, "volume": 315.0}, {"date": "2017-09-07", "close": 4.5, "volume": 1300.0}, {"date": "2017-09-11", "close": 4.5, "volume": 563.0}, {"date": "2017-09-20", "close": 4.4, "volume": 7240.0}, {"date": "2017-09-21", "close": 4.4, "volume": 3250.0}, {"date": "2017-09-22", "close": 4.4, "volume": 1111.0}, {"date": "2017-10-03", "close": 4.2, "volume": 995.0}, {"date": "2017-10-06", "close": 4.2, "volume": 2000.0}, {"date": "2017-10-09", "close": 4.2, "volume": 484.0}, {"date": "2017-10-16", "close": 4.09, "volume": 854.0}, {"date": "2017-10-18", "close": 4.1, "volume": 159.0}, {"date": "2017-10-30", "close": 3.99, "volume": 250.0}, {"date": "2017-10-31", "close": 3.75, "volume": 10000.0}, {"date": "2017-11-02", "close": 3.6, "volume": 159.0}, {"date": "2017-11-06", "close": 3.6, "volume": 1241.0}, {"date": "2017-11-09", "close": 3.6, "volume": 7000.0}, {"date": "2017-11-14", "close": 3.7, "volume": 607.0}, {"date": "2017-11-15", "close": 3.7, "volume": 820.0}, {"date": "2017-11-16", "close": 3.85, "volume": 7619.0}, {"date": "2017-11-17", "close": 4.2, "volume": 28075.0}, {"date": "2017-11-20", "close": 4.45, "volume": 28457.0}, {"date": "2017-11-21", "close": 4.6, "volume": 27010.0}, {"date": "2017-11-22", "close": 4.8, "volume": 1543.0}, {"date": "2017-11-23", "close": 6.1, "volume": 11447.0}, {"date": "2017-11-24", "close": 6.16, "volume": 12176.0}, {"date": "2017-11-27", "close": 6.35, "volume": 2194.0}, {"date": "2017-11-28", "close": 6.19, "volume": 237.0}, {"date": "2017-11-29", "close": 6.19, "volume": 1612.0}, {"date": "2017-12-01", "close": 6.15, "volume": 887.0}, {"date": "2017-12-07", "close": 5.79, "volume": 1127.0}, {"date": "2017-12-08", "close": 5.0, "volume": 5000.0}, {"date": "2017-12-11", "close": 5.1, "volume": 3781.0}, {"date": "2017-12-18", "close": 6.25, "volume": 3080.0}, {"date": "2017-12-19", "close": 7.0, "volume": 22355.0}, {"date": "2017-12-20", "close": 7.07, "volume": 1220.0}, {"date": "2017-12-21", "close": 7.2, "volume": 1063.0}, {"date": "2017-12-22", "close": 7.1, "volume": 6117.0}, {"date": "2017-12-28", "close": 6.5, "volume": 260.0}, {"date": "2018-01-03", "close": 6.5, "volume": 110.0}, {"date": "2018-01-04", "close": 6.5, "volume": 130.0}, {"date": "2018-01-16", "close": 6.5, "volume": 3130.0}, {"date": "2018-01-18", "close": 6.5, "volume": 299.0}, {"date": "2018-01-19", "close": 6.5, "volume": 377.0}, {"date": "2018-01-22", "close": 7.1, "volume": 2292.0}, {"date": "2018-01-23", "close": 7.2, "volume": 3002.0}, {"date": "2018-01-24", "close": 7.5, "volume": 2330.0}, {"date": "2018-01-25", "close": 7.45, "volume": 2475.0}, {"date": "2018-01-30", "close": 7.0, "volume": 600.0}, {"date": "2018-02-01", "close": 7.0, "volume": 215.0}, {"date": "2018-02-05", "close": 6.6, "volume": 11300.0}, {"date": "2018-02-08", "close": 6.6, "volume": 350.0}, {"date": "2018-02-12", "close": 7.1, "volume": 158.0}, {"date": "2018-02-13", "close": 6.6, "volume": 784.0}, {"date": "2018-02-14", "close": 6.65, "volume": 1021.0}, {"date": "2018-03-06", "close": 6.66, "volume": 125.0}, {"date": "2018-03-08", "close": 6.68, "volume": 320.0}, {"date": "2018-03-14", "close": 6.65, "volume": 30063.0}, {"date": "2018-03-19", "close": 6.32, "volume": 6.0}, {"date": "2018-03-20", "close": 6.65, "volume": 158.0}, {"date": "2018-03-26", "close": 6.58, "volume": 311.0}, {"date": "2018-03-27", "close": 6.7, "volume": 37.0}, {"date": "2018-04-03", "close": 6.29, "volume": 552.0}, {"date": "2018-04-04", "close": 6.1, "volume": 2704.0}, {"date": "2018-04-13", "close": 6.45, "volume": 1040.0}, {"date": "2018-04-20", "close": 6.45, "volume": 3660.0}, {"date": "2018-04-26", "close": 6.45, "volume": 14576.0}, {"date": "2018-05-03", "close": 6.45, "volume": 17246.0}, {"date": "2018-06-01", "close": 6.2, "volume": 25400.0}, {"date": "2018-06-04", "close": 6.0, "volume": 12121.0}, {"date": "2018-06-05", "close": 6.0, "volume": 893.0}, {"date": "2018-06-06", "close": 6.0, "volume": 510.0}, {"date": "2018-06-08", "close": 6.0, "volume": 2138.0}, {"date": "2018-06-12", "close": 6.0, "volume": 295.0}, {"date": "2018-06-13", "close": 5.8, "volume": 138.0}, {"date": "2018-06-14", "close": 6.0, "volume": 48805.0}, {"date": "2018-06-29", "close": 6.0, "volume": 61.0}, {"date": "2018-07-02", "close": 6.0, "volume": 1400.0}, {"date": "2018-07-24", "close": 6.0, "volume": 165.0}, {"date": "2018-07-30", "close": 6.11, "volume": 750.0}, {"date": "2018-07-31", "close": 6.5, "volume": 17.0}, {"date": "2018-08-01", "close": 6.5, "volume": 100.0}, {"date": "2018-08-30", "close": 6.0, "volume": 679.0}, {"date": "2018-09-11", "close": 6.0, "volume": 113.0}, {"date": "2018-09-12", "close": 6.02, "volume": 6.0}, {"date": "2018-09-13", "close": 6.0, "volume": 755.0}, {"date": "2018-09-14", "close": 6.02, "volume": 2.0}, {"date": "2018-09-19", "close": 6.21, "volume": 800.0}, {"date": "2018-09-24", "close": 6.22, "volume": 1.0}, {"date": "2018-09-25", "close": 6.25, "volume": 3.0}, {"date": "2018-10-12", "close": 6.25, "volume": 100.0}, {"date": "2018-10-15", "close": 6.26, "volume": 3337.0}, {"date": "2018-10-16", "close": 6.32, "volume": 1489.0}, {"date": "2018-11-01", "close": 6.3, "volume": 323917.0}, {"date": "2018-11-21", "close": 6.23, "volume": 125.0}, {"date": "2018-12-13", "close": 6.23, "volume": 935.0}, {"date": "2018-12-28", "close": 6.2, "volume": 158.0}, {"date": "2018-12-31", "close": 6.2, "volume": 98.0}, {"date": "2019-01-04", "close": 6.2, "volume": 116.0}, {"date": "2019-01-14", "close": 6.3, "volume": 28132.0}, {"date": "2019-01-29", "close": 6.2, "volume": 286.0}, {"date": "2019-02-01", "close": 6.1, "volume": 414.0}, {"date": "2019-02-04", "close": 6.1, "volume": 80.0}, {"date": "2019-02-05", "close": 6.05, "volume": 80.0}, {"date": "2019-02-08", "close": 6.2, "volume": 1167.0}, {"date": "2019-02-11", "close": 6.2, "volume": 1000.0}, {"date": "2019-02-14", "close": 6.2, "volume": 424.0}, {"date": "2019-02-22", "close": 6.32, "volume": 3000.0}, {"date": "2019-02-28", "close": 6.55, "volume": 1226.0}, {"date": "2019-03-08", "close": 6.7, "volume": 6611.0}, {"date": "2019-03-12", "close": 6.95, "volume": 1540.0}, {"date": "2019-03-13", "close": 6.95, "volume": 947.0}, {"date": "2019-03-15", "close": 7.07, "volume": 1268.0}, {"date": "2019-03-18", "close": 7.08, "volume": 307.0}, {"date": "2019-03-20", "close": 7.35, "volume": 3289.0}, {"date": "2019-03-22", "close": 8.5, "volume": 3496.0}, {"date": "2019-03-25", "close": 8.4, "volume": 793.0}, {"date": "2019-03-27", "close": 8.57, "volume": 1250.0}, {"date": "2019-03-28", "close": 9.0, "volume": 2133.0}, {"date": "2019-03-29", "close": 8.23, "volume": 1768.0}, {"date": "2019-04-01", "close": 8.42, "volume": 281.0}, {"date": "2019-04-02", "close": 8.72, "volume": 175.0}, {"date": "2019-04-04", "close": 8.75, "volume": 2623.0}, {"date": "2019-04-05", "close": 7.9, "volume": 294.0}, {"date": "2019-04-08", "close": 7.5, "volume": 1250.0}, {"date": "2019-04-09", "close": 7.52, "volume": 200.0}, {"date": "2019-04-10", "close": 8.08, "volume": 864.0}, {"date": "2019-04-12", "close": 8.25, "volume": 726.0}, {"date": "2019-04-15", "close": 8.05, "volume": 1073.0}, {"date": "2019-04-16", "close": 8.0, "volume": 237.0}, {"date": "2019-04-17", "close": 8.0, "volume": 9264.0}, {"date": "2019-04-18", "close": 8.3, "volume": 784.0}, {"date": "2019-04-23", "close": 8.42, "volume": 56.0}, {"date": "2019-04-24", "close": 8.29, "volume": 795.0}, {"date": "2019-04-26", "close": 8.0, "volume": 1324.0}, {"date": "2019-04-30", "close": 7.5, "volume": 460.0}, {"date": "2019-05-01", "close": 7.51, "volume": 100.0}, {"date": "2019-05-02", "close": 8.02, "volume": 104.0}, {"date": "2019-05-03", "close": 7.68, "volume": 562.0}, {"date": "2019-05-06", "close": 8.0, "volume": 16701.0}, {"date": "2019-05-07", "close": 7.85, "volume": 627.0}, {"date": "2019-05-08", "close": 7.85, "volume": 183.0}, {"date": "2019-05-09", "close": 7.85, "volume": 2134.0}, {"date": "2019-05-20", "close": 7.93, "volume": 367.0}, {"date": "2019-05-22", "close": 8.2, "volume": 342.0}, {"date": "2019-05-30", "close": 9.0, "volume": 1920.0}, {"date": "2019-05-31", "close": 9.0, "volume": 28.0}, {"date": "2019-06-06", "close": 9.0, "volume": 221.0}, {"date": "2019-06-07", "close": 9.0, "volume": 5.0}, {"date": "2019-06-12", "close": 8.4, "volume": 394.0}, {"date": "2019-06-13", "close": 8.5, "volume": 800.0}, {"date": "2019-06-14", "close": 8.4, "volume": 1317.0}, {"date": "2019-06-21", "close": 8.2, "volume": 13625.0}, {"date": "2019-06-25", "close": 8.32, "volume": 1826.0}, {"date": "2019-06-27", "close": 8.25, "volume": 607.0}, {"date": "2019-06-28", "close": 8.25, "volume": 270.0}, {"date": "2019-07-02", "close": 8.2, "volume": 597.0}, {"date": "2019-07-05", "close": 8.3, "volume": 2000.0}, {"date": "2019-07-08", "close": 8.3, "volume": 2504.0}, {"date": "2019-07-10", "close": 7.89, "volume": 400.0}, {"date": "2019-07-12", "close": 7.71, "volume": 738.0}, {"date": "2019-07-16", "close": 7.71, "volume": 830.0}, {"date": "2019-07-18", "close": 7.83, "volume": 64.0}, {"date": "2019-07-22", "close": 7.84, "volume": 396.0}, {"date": "2019-07-23", "close": 7.79, "volume": 484.0}, {"date": "2019-07-24", "close": 7.78, "volume": 120.0}, {"date": "2019-07-25", "close": 7.7, "volume": 500.0}, {"date": "2019-07-26", "close": 7.9, "volume": 2000.0}, {"date": "2019-07-29", "close": 8.2, "volume": 565.0}, {"date": "2019-07-30", "close": 8.23, "volume": 65.0}, {"date": "2019-07-31", "close": 8.07, "volume": 1134.0}, {"date": "2019-08-01", "close": 8.32, "volume": 537.0}, {"date": "2019-08-02", "close": 8.32, "volume": 4456.0}, {"date": "2019-08-06", "close": 8.01, "volume": 200.0}, {"date": "2019-08-09", "close": 8.0, "volume": 250.0}, {"date": "2019-08-12", "close": 8.0, "volume": 1000.0}, {"date": "2019-08-13", "close": 7.86, "volume": 360.0}, {"date": "2019-08-15", "close": 7.86, "volume": 193.0}, {"date": "2019-08-16", "close": 8.0, "volume": 80.0}, {"date": "2019-08-20", "close": 8.0, "volume": 625.0}, {"date": "2019-08-22", "close": 8.0, "volume": 3150.0}, {"date": "2019-08-30", "close": 8.72, "volume": 400.0}, {"date": "2019-09-04", "close": 10.0, "volume": 522.0}, {"date": "2019-09-05", "close": 11.29, "volume": 4426.0}, {"date": "2019-09-06", "close": 10.88, "volume": 1135.0}, {"date": "2019-09-09", "close": 11.25, "volume": 4937.0}, {"date": "2019-09-10", "close": 11.3, "volume": 4532.0}, {"date": "2019-09-11", "close": 10.9, "volume": 332.0}, {"date": "2019-09-12", "close": 10.75, "volume": 126.0}, {"date": "2019-09-13", "close": 10.25, "volume": 2872.0}, {"date": "2019-09-16", "close": 9.85, "volume": 1394.0}, {"date": "2019-09-19", "close": 9.79, "volume": 305.0}, {"date": "2019-09-23", "close": 9.99, "volume": 846.0}, {"date": "2019-09-24", "close": 10.0, "volume": 286.0}, {"date": "2019-09-25", "close": 10.0, "volume": 168.0}, {"date": "2019-09-26", "close": 10.0, "volume": 1.0}, {"date": "2019-09-30", "close": 10.0, "volume": 500.0}, {"date": "2019-10-01", "close": 10.0, "volume": 1851.0}, {"date": "2019-10-02", "close": 10.0, "volume": 325.0}, {"date": "2019-10-03", "close": 10.0, "volume": 2.0}, {"date": "2019-10-08", "close": 10.01, "volume": 860.0}, {"date": "2019-10-15", "close": 10.57, "volume": 83.0}, {"date": "2019-10-16", "close": 10.67, "volume": 471.0}, {"date": "2019-10-17", "close": 10.0, "volume": 6038.0}, {"date": "2019-10-18", "close": 10.0, "volume": 951.0}, {"date": "2019-10-21", "close": 10.0, "volume": 1835.0}, {"date": "2019-10-23", "close": 10.0, "volume": 2589.0}, {"date": "2019-10-24", "close": 10.8, "volume": 2275.0}, {"date": "2019-10-28", "close": 10.8, "volume": 264.0}, {"date": "2019-10-29", "close": 10.8, "volume": 974.0}, {"date": "2019-10-30", "close": 10.8, "volume": 1337.0}, {"date": "2019-10-31", "close": 10.8, "volume": 1382.0}, {"date": "2019-11-01", "close": 10.47, "volume": 1665.0}, {"date": "2019-11-04", "close": 10.8, "volume": 8435.0}, {"date": "2019-11-05", "close": 10.8, "volume": 2134.0}, {"date": "2019-11-06", "close": 10.8, "volume": 1734.0}, {"date": "2019-11-07", "close": 10.8, "volume": 547.0}, {"date": "2019-11-08", "close": 10.8, "volume": 456.0}, {"date": "2019-11-11", "close": 10.8, "volume": 2052.0}, {"date": "2019-11-12", "close": 10.7, "volume": 434.0}, {"date": "2019-11-13", "close": 11.0, "volume": 2697.0}, {"date": "2019-11-15", "close": 11.1, "volume": 781.0}, {"date": "2019-11-19", "close": 11.6, "volume": 5261.0}, {"date": "2019-11-20", "close": 11.7, "volume": 5809.0}, {"date": "2019-11-21", "close": 11.89, "volume": 2980.0}, {"date": "2019-11-22", "close": 11.7, "volume": 2210.0}, {"date": "2019-11-25", "close": 11.5, "volume": 2702.0}, {"date": "2019-11-26", "close": 11.45, "volume": 201.0}, {"date": "2019-11-27", "close": 11.45, "volume": 106.0}, {"date": "2019-11-28", "close": 11.45, "volume": 398.0}, {"date": "2019-11-29", "close": 11.2, "volume": 132.0}, {"date": "2019-12-02", "close": 11.4, "volume": 1485.0}, {"date": "2019-12-04", "close": 11.4, "volume": 1765.0}, {"date": "2019-12-05", "close": 11.4, "volume": 493.0}, {"date": "2019-12-06", "close": 11.4, "volume": 4170.0}, {"date": "2019-12-09", "close": 11.4, "volume": 457.0}, {"date": "2019-12-10", "close": 11.44, "volume": 935.0}, {"date": "2019-12-12", "close": 11.49, "volume": 749.0}, {"date": "2019-12-13", "close": 11.49, "volume": 296.0}, {"date": "2019-12-17", "close": 11.49, "volume": 1594.0}, {"date": "2019-12-19", "close": 11.49, "volume": 146.0}, {"date": "2019-12-20", "close": 10.0, "volume": 575.0}, {"date": "2019-12-30", "close": 10.5, "volume": 150.0}, {"date": "2019-12-31", "close": 11.49, "volume": 52.0}, {"date": "2020-01-02", "close": 11.55, "volume": 21597.0}, {"date": "2020-01-03", "close": 11.5, "volume": 447.0}, {"date": "2020-01-06", "close": 11.5, "volume": 9668.0}, {"date": "2020-01-07", "close": 11.49, "volume": 1074.0}, {"date": "2020-01-08", "close": 11.4, "volume": 1695.0}, {"date": "2020-01-09", "close": 11.49, "volume": 113.0}, {"date": "2020-01-10", "close": 11.5, "volume": 1337.0}, {"date": "2020-01-13", "close": 11.5, "volume": 1545.0}, {"date": "2020-01-14", "close": 11.5, "volume": 1306.0}, {"date": "2020-01-15", "close": 11.5, "volume": 1562.0}, {"date": "2020-01-16", "close": 11.5, "volume": 3892.0}, {"date": "2020-01-17", "close": 11.59, "volume": 548.0}, {"date": "2020-01-20", "close": 12.5, "volume": 18505.0}, {"date": "2020-01-21", "close": 12.5, "volume": 7234.0}, {"date": "2020-01-22", "close": 12.49, "volume": 1394.0}, {"date": "2020-01-23", "close": 12.49, "volume": 4160.0}, {"date": "2020-01-24", "close": 12.2, "volume": 2715.0}, {"date": "2020-01-28", "close": 12.36, "volume": 478.0}, {"date": "2020-01-29", "close": 12.46, "volume": 377.0}, {"date": "2020-01-30", "close": 12.46, "volume": 1356.0}, {"date": "2020-01-31", "close": 12.47, "volume": 3367.0}, {"date": "2020-02-03", "close": 12.04, "volume": 279.0}, {"date": "2020-02-04", "close": 12.04, "volume": 975.0}, {"date": "2020-02-05", "close": 12.07, "volume": 820.0}, {"date": "2020-02-06", "close": 12.28, "volume": 4069.0}, {"date": "2020-02-07", "close": 12.32, "volume": 1229.0}, {"date": "2020-02-10", "close": 12.18, "volume": 1983.0}, {"date": "2020-02-12", "close": 12.45, "volume": 1374.0}, {"date": "2020-02-13", "close": 12.4, "volume": 193.0}, {"date": "2020-02-14", "close": 12.18, "volume": 660.0}, {"date": "2020-02-17", "close": 12.5, "volume": 2126.0}, {"date": "2020-02-18", "close": 12.5, "volume": 4942.0}, {"date": "2020-02-19", "close": 12.63, "volume": 12973.0}, {"date": "2020-02-20", "close": 12.75, "volume": 274.0}, {"date": "2020-02-21", "close": 12.75, "volume": 4379.0}, {"date": "2020-02-24", "close": 12.66, "volume": 1091.0}, {"date": "2020-02-25", "close": 12.99, "volume": 5086.0}, {"date": "2020-02-26", "close": 12.99, "volume": 5636.0}, {"date": "2020-02-27", "close": 13.1, "volume": 75231.0}, {"date": "2020-02-28", "close": 12.5, "volume": 404259.0}, {"date": "2020-03-02", "close": 12.5, "volume": 96213.0}, {"date": "2020-03-03", "close": 12.49, "volume": 1199.0}, {"date": "2020-03-04", "close": 12.0, "volume": 1150.0}, {"date": "2020-03-05", "close": 12.0, "volume": 2016.0}, {"date": "2020-03-06", "close": 11.82, "volume": 1083.0}, {"date": "2020-03-09", "close": 11.33, "volume": 3760.0}, {"date": "2020-03-10", "close": 10.03, "volume": 1479.0}, {"date": "2020-03-11", "close": 8.74, "volume": 3568.0}, {"date": "2020-03-12", "close": 8.75, "volume": 3655.0}, {"date": "2020-03-13", "close": 7.01, "volume": 2211.0}, {"date": "2020-03-16", "close": 7.02, "volume": 3336.0}, {"date": "2020-03-17", "close": 7.3, "volume": 1983.0}, {"date": "2020-03-18", "close": 9.15, "volume": 7647.0}, {"date": "2020-03-19", "close": 7.75, "volume": 12197.0}, {"date": "2020-03-20", "close": 7.76, "volume": 99.0}, {"date": "2020-03-23", "close": 7.8, "volume": 1247.0}, {"date": "2020-03-24", "close": 7.2, "volume": 1760.0}, {"date": "2020-03-25", "close": 7.8, "volume": 183.0}, {"date": "2020-03-27", "close": 8.25, "volume": 2119.0}, {"date": "2020-03-31", "close": 8.88, "volume": 2564.0}, {"date": "2020-04-01", "close": 9.49, "volume": 182.0}, {"date": "2020-04-02", "close": 9.23, "volume": 1083.0}, {"date": "2020-04-03", "close": 11.0, "volume": 71087.0}, {"date": "2020-04-06", "close": 10.4, "volume": 2121.0}, {"date": "2020-04-07", "close": 10.4, "volume": 308.0}, {"date": "2020-04-08", "close": 10.26, "volume": 416.0}, {"date": "2020-04-09", "close": 10.5, "volume": 91.0}, {"date": "2020-04-14", "close": 10.63, "volume": 467.0}, {"date": "2020-04-15", "close": 11.0, "volume": 2839.0}, {"date": "2020-04-16", "close": 11.5, "volume": 2143.0}, {"date": "2020-04-17", "close": 11.5, "volume": 1154.0}, {"date": "2020-04-20", "close": 11.84, "volume": 1890.0}, {"date": "2020-04-21", "close": 11.58, "volume": 420.0}, {"date": "2020-04-22", "close": 11.5, "volume": 791.0}, {"date": "2020-04-24", "close": 10.83, "volume": 5018.0}, {"date": "2020-04-27", "close": 10.81, "volume": 6098.0}, {"date": "2020-04-28", "close": 11.06, "volume": 5565.0}, {"date": "2020-04-29", "close": 11.15, "volume": 303.0}, {"date": "2020-04-30", "close": 11.3, "volume": 1014.0}, {"date": "2020-05-01", "close": 10.8, "volume": 423.0}, {"date": "2020-05-04", "close": 10.8, "volume": 3.0}, {"date": "2020-05-05", "close": 10.9, "volume": 2.0}, {"date": "2020-05-06", "close": 10.9, "volume": 1.0}, {"date": "2020-05-07", "close": 10.54, "volume": 16676.0}, {"date": "2020-05-08", "close": 9.83, "volume": 1008.0}, {"date": "2020-05-11", "close": 9.96, "volume": 2567.0}, {"date": "2020-05-12", "close": 9.95, "volume": 523.0}, {"date": "2020-05-13", "close": 9.98, "volume": 1.0}, {"date": "2020-05-14", "close": 9.85, "volume": 164.0}, {"date": "2020-05-15", "close": 8.65, "volume": 3569.0}, {"date": "2020-05-19", "close": 10.5, "volume": 10281.0}, {"date": "2020-05-20", "close": 10.55, "volume": 14485.0}, {"date": "2020-05-21", "close": 10.48, "volume": 6720.0}, {"date": "2020-05-22", "close": 10.5, "volume": 494.0}, {"date": "2020-05-25", "close": 9.74, "volume": 13859.0}, {"date": "2020-05-26", "close": 9.99, "volume": 3097.0}, {"date": "2020-05-27", "close": 10.35, "volume": 2643.0}, {"date": "2020-05-28", "close": 10.6, "volume": 64490.0}, {"date": "2020-05-29", "close": 10.36, "volume": 4616.0}, {"date": "2020-06-01", "close": 10.25, "volume": 2753.0}, {"date": "2020-06-02", "close": 10.5, "volume": 6180.0}, {"date": "2020-06-03", "close": 10.75, "volume": 4367.0}, {"date": "2020-06-04", "close": 10.27, "volume": 3758.0}, {"date": "2020-06-05", "close": 10.28, "volume": 900.0}, {"date": "2020-06-09", "close": 10.22, "volume": 7475.0}, {"date": "2020-06-10", "close": 10.4, "volume": 3428.0}, {"date": "2020-06-11", "close": 10.3, "volume": 1704.0}, {"date": "2020-06-12", "close": 10.1, "volume": 3853.0}, {"date": "2020-06-15", "close": 10.15, "volume": 15.0}, {"date": "2020-06-16", "close": 10.58, "volume": 2650.0}, {"date": "2020-06-17", "close": 10.5, "volume": 1971.0}, {"date": "2020-06-19", "close": 10.5, "volume": 181.0}, {"date": "2020-06-22", "close": 10.44, "volume": 1022.0}, {"date": "2020-06-23", "close": 10.0, "volume": 4751.0}, {"date": "2020-06-24", "close": 10.0, "volume": 1486.0}, {"date": "2020-06-25", "close": 10.1, "volume": 591.0}, {"date": "2020-06-26", "close": 10.37, "volume": 4974.0}, {"date": "2020-06-29", "close": 10.4, "volume": 1267.0}, {"date": "2020-06-30", "close": 10.39, "volume": 321.0}, {"date": "2020-07-02", "close": 9.69, "volume": 7077.0}, {"date": "2020-07-03", "close": 10.01, "volume": 2705.0}, {"date": "2020-07-06", "close": 9.85, "volume": 3300.0}, {"date": "2020-07-07", "close": 9.89, "volume": 2765.0}, {"date": "2020-07-08", "close": 9.5, "volume": 7568.0}, {"date": "2020-07-09", "close": 9.2, "volume": 5905.0}, {"date": "2020-07-10", "close": 9.2, "volume": 1911.0}, {"date": "2020-07-13", "close": 9.2, "volume": 2531.0}, {"date": "2020-07-14", "close": 9.19, "volume": 225.0}, {"date": "2020-07-15", "close": 9.19, "volume": 102.0}, {"date": "2020-07-16", "close": 8.51, "volume": 8802.0}, {"date": "2020-07-17", "close": 8.52, "volume": 1754.0}, {"date": "2020-07-20", "close": 8.75, "volume": 2351.0}, {"date": "2020-07-21", "close": 8.9, "volume": 4589.0}, {"date": "2020-07-22", "close": 8.98, "volume": 7204.0}, {"date": "2020-07-23", "close": 9.0, "volume": 33214.0}, {"date": "2020-07-24", "close": 9.0, "volume": 79621.0}, {"date": "2020-07-27", "close": 9.65, "volume": 34752.0}, {"date": "2020-07-28", "close": 9.7, "volume": 38065.0}, {"date": "2020-07-29", "close": 10.0, "volume": 7403.0}, {"date": "2020-07-30", "close": 10.49, "volume": 13010.0}, {"date": "2020-07-31", "close": 10.3, "volume": 4500.0}, {"date": "2020-08-03", "close": 10.44, "volume": 1767.0}, {"date": "2020-08-04", "close": 10.0, "volume": 3372.0}, {"date": "2020-08-05", "close": 10.4, "volume": 3355.0}, {"date": "2020-08-06", "close": 10.3, "volume": 13022.0}, {"date": "2020-08-07", "close": 10.11, "volume": 3217.0}, {"date": "2020-08-10", "close": 10.2, "volume": 709.0}, {"date": "2020-08-11", "close": 10.1, "volume": 2656.0}, {"date": "2020-08-12", "close": 10.12, "volume": 2836.0}, {"date": "2020-08-13", "close": 10.0, "volume": 14938.0}, {"date": "2020-08-14", "close": 9.85, "volume": 4864.0}, {"date": "2020-08-17", "close": 10.0, "volume": 14375.0}, {"date": "2020-08-18", "close": 10.27, "volume": 3514.0}, {"date": "2020-08-19", "close": 10.4, "volume": 13605.0}, {"date": "2020-08-20", "close": 10.45, "volume": 5320.0}, {"date": "2020-08-21", "close": 10.4, "volume": 20062.0}, {"date": "2020-08-24", "close": 10.4, "volume": 24051.0}, {"date": "2020-08-25", "close": 10.4, "volume": 6194.0}, {"date": "2020-08-26", "close": 10.4, "volume": 11309.0}, {"date": "2020-08-27", "close": 10.4, "volume": 16347.0}, {"date": "2020-08-28", "close": 10.19, "volume": 10090.0}, {"date": "2020-08-31", "close": 10.5, "volume": 31932.0}, {"date": "2020-09-01", "close": 10.49, "volume": 26532.0}, {"date": "2020-09-02", "close": 10.45, "volume": 5373.0}, {"date": "2020-09-03", "close": 10.5, "volume": 748.0}, {"date": "2020-09-04", "close": 9.9, "volume": 9688.0}, {"date": "2020-09-07", "close": 10.0, "volume": 6196.0}, {"date": "2020-09-08", "close": 10.0, "volume": 673.0}, {"date": "2020-09-09", "close": 9.49, "volume": 4502.0}, {"date": "2020-09-10", "close": 9.48, "volume": 9870.0}, {"date": "2020-09-11", "close": 10.03, "volume": 367.0}, {"date": "2020-09-14", "close": 9.99, "volume": 10452.0}, {"date": "2020-09-15", "close": 9.53, "volume": 2082.0}, {"date": "2020-09-16", "close": 9.5, "volume": 37255.0}, {"date": "2020-09-17", "close": 9.85, "volume": 671.0}, {"date": "2020-09-18", "close": 9.6, "volume": 18668.0}, {"date": "2020-09-21", "close": 9.72, "volume": 1283.0}, {"date": "2020-09-22", "close": 9.71, "volume": 11653.0}, {"date": "2020-09-23", "close": 9.6, "volume": 8010.0}, {"date": "2020-09-24", "close": 9.45, "volume": 653.0}, {"date": "2020-09-25", "close": 9.85, "volume": 591.0}, {"date": "2020-09-28", "close": 9.49, "volume": 1146.0}, {"date": "2020-09-30", "close": 8.99, "volume": 11592.0}, {"date": "2020-10-01", "close": 9.0, "volume": 7679.0}, {"date": "2020-10-02", "close": 8.99, "volume": 10136.0}, {"date": "2020-10-05", "close": 9.06, "volume": 5987.0}, {"date": "2020-10-06", "close": 9.0, "volume": 11060.0}, {"date": "2020-10-08", "close": 9.0, "volume": 2555.0}, {"date": "2020-10-09", "close": 9.05, "volume": 555.0}, {"date": "2020-10-12", "close": 9.22, "volume": 500.0}, {"date": "2020-10-13", "close": 9.41, "volume": 912.0}, {"date": "2020-10-14", "close": 9.82, "volume": 1769.0}, {"date": "2020-10-15", "close": 9.5, "volume": 2113.0}, {"date": "2020-10-16", "close": 9.5, "volume": 3400.0}, {"date": "2020-10-19", "close": 10.06, "volume": 6775.0}, {"date": "2020-10-20", "close": 10.44, "volume": 2075.0}, {"date": "2020-10-21", "close": 9.9, "volume": 1512.0}, {"date": "2020-10-22", "close": 10.6, "volume": 3259.0}, {"date": "2020-10-23", "close": 10.9, "volume": 3306.0}, {"date": "2020-10-26", "close": 10.85, "volume": 3149.0}, {"date": "2020-10-27", "close": 10.82, "volume": 502.0}, {"date": "2020-10-28", "close": 10.9, "volume": 1089.0}, {"date": "2020-10-29", "close": 10.75, "volume": 266.0}, {"date": "2020-10-30", "close": 10.75, "volume": 1210.0}, {"date": "2020-11-02", "close": 10.93, "volume": 4003.0}, {"date": "2020-11-03", "close": 10.89, "volume": 4985.0}, {"date": "2020-11-04", "close": 10.75, "volume": 145.0}, {"date": "2020-11-05", "close": 10.75, "volume": 25512.0}, {"date": "2020-11-06", "close": 10.75, "volume": 6921.0}, {"date": "2020-11-09", "close": 10.8, "volume": 432.0}, {"date": "2020-11-10", "close": 10.97, "volume": 3572.0}, {"date": "2020-11-11", "close": 11.2, "volume": 9606.0}, {"date": "2020-11-12", "close": 11.35, "volume": 3109.0}, {"date": "2020-11-13", "close": 11.51, "volume": 38228.0}, {"date": "2020-11-16", "close": 11.2, "volume": 3167.0}, {"date": "2020-11-17", "close": 11.2, "volume": 9392.0}, {"date": "2020-11-18", "close": 11.2, "volume": 13610.0}, {"date": "2020-11-19", "close": 11.2, "volume": 1574.0}, {"date": "2020-11-20", "close": 11.55, "volume": 3080.0}, {"date": "2020-11-23", "close": 11.36, "volume": 1446.0}, {"date": "2020-11-24", "close": 11.55, "volume": 4136.0}, {"date": "2020-11-25", "close": 11.55, "volume": 4050.0}, {"date": "2020-11-26", "close": 11.55, "volume": 377.0}, {"date": "2020-11-27", "close": 11.55, "volume": 383.0}, {"date": "2020-11-30", "close": 11.55, "volume": 643.0}, {"date": "2020-12-01", "close": 11.54, "volume": 1828.0}, {"date": "2020-12-02", "close": 11.54, "volume": 13141.0}, {"date": "2020-12-03", "close": 11.55, "volume": 14044.0}, {"date": "2020-12-04", "close": 11.55, "volume": 5448.0}, {"date": "2020-12-07", "close": 11.55, "volume": 8923.0}, {"date": "2020-12-08", "close": 11.69, "volume": 11514.0}, {"date": "2020-12-09", "close": 11.79, "volume": 24286.0}, {"date": "2020-12-10", "close": 11.56, "volume": 2619.0}, {"date": "2020-12-11", "close": 11.71, "volume": 4347.0}, {"date": "2020-12-14", "close": 12.5, "volume": 2139.0}, {"date": "2020-12-15", "close": 14.2, "volume": 1267.0}, {"date": "2020-12-16", "close": 15.21, "volume": 12501.0}, {"date": "2020-12-17", "close": 13.0, "volume": 6996.0}, {"date": "2020-12-18", "close": 13.78, "volume": 3818.0}, {"date": "2020-12-21", "close": 13.95, "volume": 1206.0}, {"date": "2020-12-22", "close": 13.03, "volume": 2231.0}, {"date": "2020-12-23", "close": 13.2, "volume": 679.0}, {"date": "2020-12-29", "close": 13.13, "volume": 8339.0}, {"date": "2020-12-30", "close": 13.15, "volume": 969.0}, {"date": "2020-12-31", "close": 13.2, "volume": 5167.0}, {"date": "2021-01-04", "close": 13.15, "volume": 5459.0}, {"date": "2021-01-05", "close": 13.15, "volume": 10447.0}, {"date": "2021-01-06", "close": 13.1, "volume": 12674.0}, {"date": "2021-01-07", "close": 12.7, "volume": 40587.0}, {"date": "2021-01-08", "close": 13.39, "volume": 1019.0}, {"date": "2021-01-12", "close": 13.54, "volume": 6785.0}, {"date": "2021-01-13", "close": 13.33, "volume": 5945.0}, {"date": "2021-01-14", "close": 13.4, "volume": 508.0}, {"date": "2021-01-15", "close": 13.95, "volume": 11718.0}, {"date": "2021-01-18", "close": 14.0, "volume": 12579.0}, {"date": "2021-01-19", "close": 13.69, "volume": 12266.0}, {"date": "2021-01-20", "close": 13.87, "volume": 5428.0}, {"date": "2021-01-21", "close": 13.69, "volume": 3698.0}, {"date": "2021-01-22", "close": 13.75, "volume": 3691.0}, {"date": "2021-01-25", "close": 13.67, "volume": 3681.0}, {"date": "2021-01-27", "close": 13.67, "volume": 2964.0}, {"date": "2021-01-28", "close": 12.8, "volume": 15623.0}, {"date": "2021-01-29", "close": 13.0, "volume": 5174.0}, {"date": "2021-02-01", "close": 12.31, "volume": 14176.0}, {"date": "2021-02-02", "close": 12.8, "volume": 1717.0}, {"date": "2021-02-03", "close": 12.7, "volume": 4769.0}, {"date": "2021-02-04", "close": 11.6, "volume": 25138.0}, {"date": "2021-02-05", "close": 12.55, "volume": 6651.0}, {"date": "2021-02-08", "close": 12.41, "volume": 4835.0}, {"date": "2021-02-09", "close": 12.42, "volume": 20254.0}, {"date": "2021-02-10", "close": 12.33, "volume": 16071.0}, {"date": "2021-02-11", "close": 12.39, "volume": 42137.0}, {"date": "2021-02-12", "close": 12.5, "volume": 19007.0}, {"date": "2021-02-15", "close": 12.47, "volume": 9277.0}, {"date": "2021-02-16", "close": 12.45, "volume": 8138.0}, {"date": "2021-02-17", "close": 13.0, "volume": 30138.0}, {"date": "2021-02-18", "close": 12.15, "volume": 18000.0}, {"date": "2021-02-19", "close": 12.15, "volume": 3009.0}, {"date": "2021-02-22", "close": 12.88, "volume": 2831.0}, {"date": "2021-02-23", "close": 14.3, "volume": 11120.0}, {"date": "2021-02-24", "close": 14.55, "volume": 10224.0}, {"date": "2021-02-25", "close": 15.22, "volume": 17140.0}, {"date": "2021-02-26", "close": 17.4, "volume": 16744.0}, {"date": "2021-03-01", "close": 18.49, "volume": 11016.0}, {"date": "2021-03-02", "close": 18.0, "volume": 12830.0}, {"date": "2021-03-03", "close": 17.95, "volume": 4781.0}, {"date": "2021-03-04", "close": 17.01, "volume": 9282.0}, {"date": "2021-03-05", "close": 17.7, "volume": 5695.0}, {"date": "2021-03-08", "close": 18.15, "volume": 22483.0}, {"date": "2021-03-09", "close": 20.05, "volume": 19375.0}, {"date": "2021-03-10", "close": 20.7, "volume": 16665.0}, {"date": "2021-03-11", "close": 20.2, "volume": 7852.0}, {"date": "2021-03-12", "close": 20.4, "volume": 18271.0}, {"date": "2021-03-15", "close": 20.8, "volume": 10526.0}, {"date": "2021-03-16", "close": 20.8, "volume": 708958.0}, {"date": "2021-03-17", "close": 19.9, "volume": 10841.0}, {"date": "2021-03-18", "close": 20.9, "volume": 12235.0}, {"date": "2021-03-19", "close": 20.9, "volume": 7111.0}, {"date": "2021-03-22", "close": 21.5, "volume": 3953.0}, {"date": "2021-03-23", "close": 20.71, "volume": 10586.0}, {"date": "2021-03-24", "close": 20.44, "volume": 5536.0}, {"date": "2021-03-25", "close": 20.87, "volume": 4265.0}, {"date": "2021-03-26", "close": 22.3, "volume": 15757.0}, {"date": "2021-03-29", "close": 28.03, "volume": 26520.0}, {"date": "2021-03-30", "close": 26.9, "volume": 12538.0}, {"date": "2021-03-31", "close": 25.0, "volume": 1906.0}, {"date": "2021-04-01", "close": 25.8, "volume": 3349.0}, {"date": "2021-04-06", "close": 26.55, "volume": 14996.0}, {"date": "2021-04-07", "close": 26.0, "volume": 4582.0}, {"date": "2021-04-08", "close": 26.3, "volume": 7843.0}, {"date": "2021-04-09", "close": 25.0, "volume": 14702.0}, {"date": "2021-04-12", "close": 24.67, "volume": 13972.0}, {"date": "2021-04-13", "close": 24.14, "volume": 2408.0}, {"date": "2021-04-14", "close": 24.97, "volume": 3052.0}, {"date": "2021-04-15", "close": 24.5, "volume": 3401.0}, {"date": "2021-04-16", "close": 25.0, "volume": 11125.0}, {"date": "2021-04-19", "close": 25.26, "volume": 2814.0}, {"date": "2021-04-20", "close": 25.2, "volume": 7797.0}, {"date": "2021-04-21", "close": 25.2, "volume": 2192.0}, {"date": "2021-04-22", "close": 25.0, "volume": 9686.0}, {"date": "2021-04-23", "close": 25.17, "volume": 11969.0}, {"date": "2021-04-26", "close": 25.99, "volume": 5084.0}, {"date": "2021-04-27", "close": 25.99, "volume": 3894.0}, {"date": "2021-04-28", "close": 25.0, "volume": 3367.0}, {"date": "2021-04-29", "close": 24.6, "volume": 4362.0}, {"date": "2021-04-30", "close": 25.25, "volume": 6753.0}, {"date": "2021-05-03", "close": 25.04, "volume": 1738.0}, {"date": "2021-05-04", "close": 24.41, "volume": 6208.0}, {"date": "2021-05-05", "close": 25.0, "volume": 22623.0}, {"date": "2021-05-06", "close": 24.25, "volume": 3397.0}, {"date": "2021-05-07", "close": 25.5, "volume": 3025.0}, {"date": "2021-05-10", "close": 25.9, "volume": 6469.0}, {"date": "2021-05-11", "close": 25.0, "volume": 6331.0}, {"date": "2021-05-12", "close": 24.98, "volume": 3991.0}, {"date": "2021-05-13", "close": 25.0, "volume": 11769.0}, {"date": "2021-05-14", "close": 24.88, "volume": 10029.0}, {"date": "2021-05-17", "close": 24.85, "volume": 1468.0}, {"date": "2021-05-18", "close": 24.1, "volume": 2203.0}, {"date": "2021-05-19", "close": 23.51, "volume": 4541.0}, {"date": "2021-05-20", "close": 23.0, "volume": 5060.0}, {"date": "2021-05-21", "close": 20.88, "volume": 11413.0}, {"date": "2021-05-24", "close": 20.51, "volume": 12649.0}, {"date": "2021-05-25", "close": 21.0, "volume": 6093.0}, {"date": "2021-05-26", "close": 22.3, "volume": 1823.0}, {"date": "2021-05-27", "close": 22.0, "volume": 5049.0}, {"date": "2021-05-28", "close": 22.05, "volume": 3423.0}, {"date": "2021-05-31", "close": 22.6, "volume": 5625.0}, {"date": "2021-06-01", "close": 22.6, "volume": 9252.0}, {"date": "2021-06-02", "close": 23.0, "volume": 3742.0}, {"date": "2021-06-03", "close": 22.82, "volume": 3725.0}, {"date": "2021-06-04", "close": 22.0, "volume": 2632.0}, {"date": "2021-06-07", "close": 22.73, "volume": 11306.0}, {"date": "2021-06-08", "close": 22.1, "volume": 6022.0}, {"date": "2021-06-09", "close": 21.96, "volume": 3872.0}, {"date": "2021-06-10", "close": 21.8, "volume": 13897.0}, {"date": "2021-06-11", "close": 21.8, "volume": 1727.0}, {"date": "2021-06-15", "close": 22.37, "volume": 3501.0}, {"date": "2021-06-16", "close": 21.48, "volume": 3522.0}, {"date": "2021-06-17", "close": 21.63, "volume": 2831.0}, {"date": "2021-06-18", "close": 20.9, "volume": 11068.0}, {"date": "2021-06-21", "close": 20.5, "volume": 1812.0}, {"date": "2021-06-22", "close": 21.79, "volume": 20955.0}, {"date": "2021-06-23", "close": 20.0, "volume": 5841.0}, {"date": "2021-06-24", "close": 20.44, "volume": 9063.0}, {"date": "2021-06-25", "close": 20.2, "volume": 2999.0}, {"date": "2021-06-28", "close": 20.0, "volume": 6901.0}, {"date": "2021-06-29", "close": 20.51, "volume": 7274.0}, {"date": "2021-06-30", "close": 19.6, "volume": 3787.0}, {"date": "2021-07-01", "close": 20.16, "volume": 5192.0}, {"date": "2021-07-02", "close": 21.0, "volume": 2937.0}, {"date": "2021-07-05", "close": 20.62, "volume": 2814.0}, {"date": "2021-07-06", "close": 21.44, "volume": 3014.0}, {"date": "2021-07-07", "close": 21.26, "volume": 2855.0}, {"date": "2021-07-08", "close": 21.75, "volume": 2721.0}, {"date": "2021-07-09", "close": 21.59, "volume": 2838.0}, {"date": "2021-07-12", "close": 21.37, "volume": 620.0}, {"date": "2021-07-13", "close": 21.25, "volume": 2841.0}, {"date": "2021-07-14", "close": 21.29, "volume": 2239.0}, {"date": "2021-07-15", "close": 21.5, "volume": 7155.0}, {"date": "2021-07-16", "close": 21.82, "volume": 3353.0}, {"date": "2021-07-19", "close": 22.3, "volume": 4047.0}, {"date": "2021-07-20", "close": 22.07, "volume": 4021.0}, {"date": "2021-07-21", "close": 22.18, "volume": 4945.0}, {"date": "2021-07-22", "close": 22.0, "volume": 861.0}, {"date": "2021-07-23", "close": 22.3, "volume": 3990.0}, {"date": "2021-07-26", "close": 23.29, "volume": 8224.0}, {"date": "2021-07-27", "close": 24.25, "volume": 20945.0}, {"date": "2021-07-28", "close": 23.75, "volume": 44253.0}, {"date": "2021-07-29", "close": 23.75, "volume": 6429.0}, {"date": "2021-07-30", "close": 24.48, "volume": 2042.0}, {"date": "2021-08-02", "close": 24.5, "volume": 8667.0}, {"date": "2021-08-03", "close": 23.85, "volume": 621.0}, {"date": "2021-08-04", "close": 23.81, "volume": 1016.0}, {"date": "2021-08-05", "close": 24.31, "volume": 659.0}, {"date": "2021-08-06", "close": 23.81, "volume": 493.0}, {"date": "2021-08-09", "close": 23.73, "volume": 670.0}, {"date": "2021-08-10", "close": 24.7, "volume": 4528.0}, {"date": "2021-08-11", "close": 24.62, "volume": 1790.0}, {"date": "2021-08-12", "close": 24.7, "volume": 10094.0}, {"date": "2021-08-13", "close": 24.48, "volume": 6673.0}, {"date": "2021-08-16", "close": 24.51, "volume": 4872.0}, {"date": "2021-08-17", "close": 24.4, "volume": 6724.0}, {"date": "2021-08-18", "close": 24.5, "volume": 7993.0}, {"date": "2021-08-19", "close": 22.95, "volume": 1866.0}, {"date": "2021-08-20", "close": 21.14, "volume": 4599.0}, {"date": "2021-08-23", "close": 22.85, "volume": 6514.0}, {"date": "2021-08-24", "close": 22.82, "volume": 2129.0}, {"date": "2021-08-25", "close": 21.4, "volume": 4331.0}, {"date": "2021-08-26", "close": 21.5, "volume": 4229.0}, {"date": "2021-08-27", "close": 22.8, "volume": 3226.0}, {"date": "2021-08-30", "close": 22.73, "volume": 3314.0}, {"date": "2021-08-31", "close": 22.82, "volume": 12857.0}, {"date": "2021-09-01", "close": 23.01, "volume": 7851.0}, {"date": "2021-09-02", "close": 23.29, "volume": 1281.0}, {"date": "2021-09-03", "close": 23.95, "volume": 3721.0}, {"date": "2021-09-06", "close": 24.2, "volume": 4764.0}, {"date": "2021-09-07", "close": 24.5, "volume": 4856.0}, {"date": "2021-09-08", "close": 23.78, "volume": 5684.0}, {"date": "2021-09-09", "close": 23.58, "volume": 4690.0}, {"date": "2021-09-10", "close": 23.05, "volume": 13112.0}, {"date": "2021-09-13", "close": 21.52, "volume": 8354.0}, {"date": "2021-09-14", "close": 22.22, "volume": 4495.0}, {"date": "2021-09-15", "close": 21.05, "volume": 12413.0}, {"date": "2021-09-16", "close": 21.29, "volume": 13443.0}, {"date": "2021-09-17", "close": 20.49, "volume": 5464.0}, {"date": "2021-09-20", "close": 19.8, "volume": 11530.0}, {"date": "2021-09-21", "close": 20.12, "volume": 8624.0}, {"date": "2021-09-22", "close": 20.79, "volume": 10364.0}, {"date": "2021-09-23", "close": 21.79, "volume": 5405.0}, {"date": "2021-09-24", "close": 21.31, "volume": 2450.0}, {"date": "2021-09-27", "close": 21.15, "volume": 886.0}, {"date": "2021-09-28", "close": 21.89, "volume": 5445.0}, {"date": "2021-09-29", "close": 20.39, "volume": 3214.0}, {"date": "2021-09-30", "close": 20.45, "volume": 5188.0}, {"date": "2021-10-01", "close": 20.64, "volume": 3972.0}, {"date": "2021-10-04", "close": 20.15, "volume": 4321.0}, {"date": "2021-10-05", "close": 19.62, "volume": 7336.0}, {"date": "2021-10-06", "close": 19.61, "volume": 1343.0}, {"date": "2021-10-07", "close": 19.75, "volume": 1825.0}, {"date": "2021-10-08", "close": 19.62, "volume": 811.0}, {"date": "2021-10-11", "close": 20.46, "volume": 4488.0}, {"date": "2021-10-12", "close": 21.7, "volume": 8050.0}, {"date": "2021-10-13", "close": 21.7, "volume": 4550.0}, {"date": "2021-10-14", "close": 21.88, "volume": 3174.0}, {"date": "2021-10-15", "close": 22.18, "volume": 2942.0}, {"date": "2021-10-18", "close": 22.75, "volume": 8790.0}, {"date": "2021-10-19", "close": 23.44, "volume": 6096.0}, {"date": "2021-10-20", "close": 23.51, "volume": 3044.0}, {"date": "2021-10-21", "close": 23.15, "volume": 3437.0}, {"date": "2021-10-22", "close": 22.91, "volume": 6465.0}, {"date": "2021-10-25", "close": 23.14, "volume": 3031.0}, {"date": "2021-10-26", "close": 23.27, "volume": 6167.0}, {"date": "2021-10-27", "close": 23.4, "volume": 4938.0}, {"date": "2021-10-28", "close": 23.4, "volume": 2334.0}, {"date": "2021-10-29", "close": 23.0, "volume": 2484.0}, {"date": "2021-11-01", "close": 22.37, "volume": 3831.0}, {"date": "2021-11-02", "close": 22.31, "volume": 717.0}, {"date": "2021-11-03", "close": 22.4, "volume": 446.0}, {"date": "2021-11-04", "close": 22.1, "volume": 2973.0}, {"date": "2021-11-05", "close": 21.5, "volume": 1519.0}, {"date": "2021-11-08", "close": 22.25, "volume": 3618.0}, {"date": "2021-11-09", "close": 23.0, "volume": 3323.0}, {"date": "2021-11-10", "close": 22.75, "volume": 5581.0}, {"date": "2021-11-11", "close": 23.19, "volume": 592.0}, {"date": "2021-11-12", "close": 23.27, "volume": 5263.0}, {"date": "2021-11-15", "close": 25.52, "volume": 23998.0}, {"date": "2021-11-16", "close": 24.7, "volume": 9547.0}, {"date": "2021-11-17", "close": 24.7, "volume": 6181.0}, {"date": "2021-11-18", "close": 24.75, "volume": 2808.0}, {"date": "2021-11-19", "close": 24.95, "volume": 3497.0}, {"date": "2021-11-22", "close": 25.0, "volume": 5763.0}, {"date": "2021-11-23", "close": 24.4, "volume": 5633.0}, {"date": "2021-11-24", "close": 21.31, "volume": 11873.0}, {"date": "2021-11-25", "close": 21.44, "volume": 17353.0}, {"date": "2021-11-26", "close": 22.19, "volume": 4018.0}, {"date": "2021-11-29", "close": 21.5, "volume": 8899.0}, {"date": "2021-11-30", "close": 22.22, "volume": 2546.0}, {"date": "2021-12-01", "close": 21.8, "volume": 4985.0}, {"date": "2021-12-02", "close": 21.55, "volume": 1860.0}, {"date": "2021-12-03", "close": 22.2, "volume": 1595.0}, {"date": "2021-12-06", "close": 21.52, "volume": 3596.0}, {"date": "2021-12-07", "close": 22.47, "volume": 3003.0}, {"date": "2021-12-08", "close": 23.31, "volume": 4721.0}, {"date": "2021-12-09", "close": 23.1, "volume": 2940.0}, {"date": "2021-12-10", "close": 22.5, "volume": 1715.0}, {"date": "2021-12-13", "close": 23.19, "volume": 4158.0}, {"date": "2021-12-14", "close": 22.83, "volume": 1495.0}, {"date": "2021-12-15", "close": 21.5, "volume": 16442.0}, {"date": "2021-12-16", "close": 21.0, "volume": 4143.0}, {"date": "2021-12-17", "close": 21.67, "volume": 2585.0}, {"date": "2021-12-20", "close": 21.0, "volume": 5735.0}, {"date": "2021-12-21", "close": 21.12, "volume": 1634.0}, {"date": "2021-12-22", "close": 21.58, "volume": 4001.0}, {"date": "2021-12-23", "close": 21.59, "volume": 3054.0}, {"date": "2021-12-24", "close": 21.78, "volume": 946.0}, {"date": "2021-12-29", "close": 22.33, "volume": 3069.0}, {"date": "2021-12-30", "close": 22.84, "volume": 13330.0}, {"date": "2021-12-31", "close": 23.37, "volume": 7633.0}, {"date": "2022-01-04", "close": 23.05, "volume": 9146.0}, {"date": "2022-01-05", "close": 23.1, "volume": 1993.0}, {"date": "2022-01-06", "close": 23.5, "volume": 4226.0}, {"date": "2022-01-07", "close": 23.5, "volume": 5956.0}, {"date": "2022-01-10", "close": 23.99, "volume": 3175.0}, {"date": "2022-01-11", "close": 24.49, "volume": 4709.0}, {"date": "2022-01-12", "close": 24.71, "volume": 2377.0}, {"date": "2022-01-13", "close": 24.74, "volume": 4016.0}, {"date": "2022-01-14", "close": 24.9, "volume": 4389.0}, {"date": "2022-01-17", "close": 23.8, "volume": 26603.0}, {"date": "2022-01-18", "close": 24.88, "volume": 8803.0}, {"date": "2022-01-19", "close": 24.9, "volume": 10675.0}, {"date": "2022-01-20", "close": 25.18, "volume": 9414.0}, {"date": "2022-01-21", "close": 25.0, "volume": 5854.0}, {"date": "2022-01-24", "close": 25.02, "volume": 5412.0}, {"date": "2022-01-25", "close": 24.66, "volume": 9000.0}, {"date": "2022-01-27", "close": 23.99, "volume": 9920.0}, {"date": "2022-01-28", "close": 24.5, "volume": 4409.0}, {"date": "2022-01-31", "close": 24.2, "volume": 1676.0}, {"date": "2022-02-01", "close": 24.1, "volume": 12201.0}, {"date": "2022-02-02", "close": 23.98, "volume": 11474.0}, {"date": "2022-02-03", "close": 24.0, "volume": 517.0}, {"date": "2022-02-04", "close": 23.95, "volume": 9290.0}, {"date": "2022-02-07", "close": 24.17, "volume": 12446.0}, {"date": "2022-02-08", "close": 23.8, "volume": 3637.0}, {"date": "2022-02-09", "close": 24.0, "volume": 4210.0}, {"date": "2022-02-10", "close": 23.9, "volume": 3593.0}, {"date": "2022-02-11", "close": 23.9, "volume": 1580.0}, {"date": "2022-02-14", "close": 23.89, "volume": 1984.0}, {"date": "2022-02-15", "close": 25.2, "volume": 25956.0}, {"date": "2022-02-16", "close": 26.23, "volume": 28628.0}, {"date": "2022-02-17", "close": 26.99, "volume": 17365.0}, {"date": "2022-02-18", "close": 25.99, "volume": 20449.0}, {"date": "2022-02-21", "close": 25.44, "volume": 8541.0}, {"date": "2022-02-22", "close": 25.34, "volume": 9073.0}, {"date": "2022-02-23", "close": 24.0, "volume": 20303.0}, {"date": "2022-02-24", "close": 24.88, "volume": 10495.0}, {"date": "2022-02-25", "close": 24.21, "volume": 13290.0}, {"date": "2022-02-28", "close": 25.3, "volume": 5545.0}, {"date": "2022-03-01", "close": 25.49, "volume": 7854.0}, {"date": "2022-03-02", "close": 26.82, "volume": 25964.0}, {"date": "2022-03-03", "close": 27.83, "volume": 14620.0}, {"date": "2022-03-04", "close": 26.4, "volume": 14220.0}, {"date": "2022-03-07", "close": 28.27, "volume": 23696.0}, {"date": "2022-03-08", "close": 29.37, "volume": 23770.0}, {"date": "2022-03-09", "close": 28.15, "volume": 25227.0}, {"date": "2022-03-10", "close": 27.45, "volume": 7358.0}, {"date": "2022-03-11", "close": 27.39, "volume": 6317.0}, {"date": "2022-03-14", "close": 27.37, "volume": 12940.0}, {"date": "2022-03-15", "close": 26.15, "volume": 14415.0}, {"date": "2022-03-16", "close": 25.3, "volume": 12315.0}, {"date": "2022-03-17", "close": 26.8, "volume": 6437.0}, {"date": "2022-03-18", "close": 27.5, "volume": 13171.0}, {"date": "2022-03-21", "close": 27.78, "volume": 13347.0}, {"date": "2022-03-22", "close": 27.93, "volume": 7137.0}, {"date": "2022-03-23", "close": 27.66, "volume": 4049.0}, {"date": "2022-03-24", "close": 28.45, "volume": 16203.0}, {"date": "2022-03-25", "close": 27.82, "volume": 2974.0}, {"date": "2022-03-28", "close": 29.65, "volume": 17044.0}, {"date": "2022-03-29", "close": 28.4, "volume": 11191.0}, {"date": "2022-03-30", "close": 27.16, "volume": 11858.0}, {"date": "2022-03-31", "close": 28.16, "volume": 6812.0}, {"date": "2022-04-01", "close": 28.62, "volume": 5941.0}, {"date": "2022-04-04", "close": 28.51, "volume": 9053.0}, {"date": "2022-04-05", "close": 28.25, "volume": 7681.0}, {"date": "2022-04-06", "close": 27.65, "volume": 7523.0}, {"date": "2022-04-07", "close": 29.0, "volume": 15791.0}, {"date": "2022-04-08", "close": 30.87, "volume": 26987.0}, {"date": "2022-04-11", "close": 34.0, "volume": 23391.0}, {"date": "2022-04-12", "close": 33.0, "volume": 16910.0}, {"date": "2022-04-13", "close": 33.7, "volume": 9209.0}, {"date": "2022-04-14", "close": 34.21, "volume": 8889.0}, {"date": "2022-04-19", "close": 34.91, "volume": 17104.0}, {"date": "2022-04-20", "close": 32.31, "volume": 15356.0}, {"date": "2022-04-21", "close": 33.51, "volume": 5453.0}, {"date": "2022-04-22", "close": 32.59, "volume": 6314.0}, {"date": "2022-04-26", "close": 31.17, "volume": 13147.0}, {"date": "2022-04-27", "close": 30.88, "volume": 10433.0}, {"date": "2022-04-28", "close": 30.86, "volume": 7586.0}, {"date": "2022-04-29", "close": 30.64, "volume": 6919.0}, {"date": "2022-05-02", "close": 32.0, "volume": 8707.0}, {"date": "2022-05-03", "close": 30.76, "volume": 11258.0}, {"date": "2022-05-04", "close": 31.49, "volume": 12152.0}, {"date": "2022-05-05", "close": 32.51, "volume": 12657.0}, {"date": "2022-05-06", "close": 31.93, "volume": 5124.0}, {"date": "2022-05-09", "close": 30.15, "volume": 6306.0}, {"date": "2022-05-10", "close": 28.99, "volume": 23693.0}, {"date": "2022-05-11", "close": 29.98, "volume": 12533.0}, {"date": "2022-05-12", "close": 28.15, "volume": 8434.0}, {"date": "2022-05-13", "close": 28.72, "volume": 12272.0}, {"date": "2022-05-16", "close": 28.5, "volume": 13040.0}, {"date": "2022-05-17", "close": 29.51, "volume": 13392.0}, {"date": "2022-05-18", "close": 30.59, "volume": 11594.0}, {"date": "2022-05-19", "close": 29.51, "volume": 6827.0}, {"date": "2022-05-20", "close": 30.0, "volume": 16681.0}, {"date": "2022-05-23", "close": 29.63, "volume": 13469.0}, {"date": "2022-05-24", "close": 29.55, "volume": 6201.0}, {"date": "2022-05-25", "close": 30.0, "volume": 6511.0}, {"date": "2022-05-26", "close": 29.53, "volume": 3631.0}, {"date": "2022-05-27", "close": 29.05, "volume": 8069.0}, {"date": "2022-05-30", "close": 29.39, "volume": 7681.0}, {"date": "2022-05-31", "close": 29.0, "volume": 10735.0}, {"date": "2022-06-01", "close": 28.4, "volume": 2969.0}, {"date": "2022-06-02", "close": 27.35, "volume": 8661.0}, {"date": "2022-06-03", "close": 27.66, "volume": 6051.0}, {"date": "2022-06-06", "close": 28.15, "volume": 4217.0}, {"date": "2022-06-07", "close": 27.52, "volume": 4221.0}, {"date": "2022-06-08", "close": 27.11, "volume": 8000.0}, {"date": "2022-06-09", "close": 28.0, "volume": 11475.0}, {"date": "2022-06-10", "close": 25.5, "volume": 14263.0}, {"date": "2022-06-14", "close": 24.5, "volume": 29289.0}, {"date": "2022-06-15", "close": 23.88, "volume": 20753.0}, {"date": "2022-06-16", "close": 25.48, "volume": 6981.0}, {"date": "2022-06-17", "close": 25.0, "volume": 10356.0}, {"date": "2022-06-20", "close": 24.65, "volume": 14258.0}, {"date": "2022-06-21", "close": 24.61, "volume": 5368.0}, {"date": "2022-06-22", "close": 24.1, "volume": 6423.0}, {"date": "2022-06-23", "close": 25.0, "volume": 5009.0}, {"date": "2022-06-24", "close": 24.0, "volume": 1154.0}, {"date": "2022-06-27", "close": 24.6, "volume": 4343.0}, {"date": "2022-06-28", "close": 24.15, "volume": 3115.0}, {"date": "2022-06-29", "close": 24.98, "volume": 3429.0}, {"date": "2022-06-30", "close": 24.98, "volume": 4995.0}, {"date": "2022-07-01", "close": 24.2, "volume": 9710.0}, {"date": "2022-07-04", "close": 24.5, "volume": 4414.0}, {"date": "2022-07-05", "close": 24.06, "volume": 2339.0}, {"date": "2022-07-06", "close": 23.58, "volume": 14365.0}, {"date": "2022-07-07", "close": 21.9, "volume": 21624.0}, {"date": "2022-07-08", "close": 22.64, "volume": 8955.0}, {"date": "2022-07-11", "close": 22.34, "volume": 1554.0}, {"date": "2022-07-12", "close": 22.71, "volume": 4529.0}, {"date": "2022-07-13", "close": 23.85, "volume": 5735.0}, {"date": "2022-07-14", "close": 24.05, "volume": 10944.0}, {"date": "2022-07-15", "close": 24.39, "volume": 3576.0}, {"date": "2022-07-18", "close": 23.1, "volume": 6201.0}, {"date": "2022-07-19", "close": 24.0, "volume": 2531.0}, {"date": "2022-07-20", "close": 24.45, "volume": 7317.0}, {"date": "2022-07-21", "close": 24.46, "volume": 3293.0}, {"date": "2022-07-22", "close": 24.52, "volume": 4973.0}, {"date": "2022-07-25", "close": 24.64, "volume": 5911.0}, {"date": "2022-07-26", "close": 24.43, "volume": 6747.0}, {"date": "2022-07-27", "close": 25.5, "volume": 7505.0}, {"date": "2022-07-28", "close": 25.51, "volume": 10120.0}, {"date": "2022-07-29", "close": 25.7, "volume": 10877.0}, {"date": "2022-08-01", "close": 25.22, "volume": 12409.0}, {"date": "2022-08-02", "close": 26.5, "volume": 9562.0}, {"date": "2022-08-03", "close": 26.11, "volume": 3959.0}, {"date": "2022-08-04", "close": 27.98, "volume": 11163.0}, {"date": "2022-08-05", "close": 27.65, "volume": 2278.0}, {"date": "2022-08-08", "close": 28.2, "volume": 4668.0}, {"date": "2022-08-09", "close": 28.75, "volume": 5414.0}, {"date": "2022-08-10", "close": 29.08, "volume": 11720.0}, {"date": "2022-08-11", "close": 29.5, "volume": 5811.0}, {"date": "2022-08-12", "close": 29.5, "volume": 3755.0}, {"date": "2022-08-15", "close": 29.4, "volume": 3020.0}, {"date": "2022-08-16", "close": 29.0, "volume": 4286.0}, {"date": "2022-08-17", "close": 29.7, "volume": 15189.0}, {"date": "2022-08-18", "close": 29.6, "volume": 16072.0}, {"date": "2022-08-19", "close": 28.82, "volume": 3441.0}, {"date": "2022-08-22", "close": 28.0, "volume": 8525.0}, {"date": "2022-08-23", "close": 26.31, "volume": 2522.0}, {"date": "2022-08-24", "close": 26.99, "volume": 7472.0}, {"date": "2022-08-25", "close": 26.62, "volume": 7662.0}, {"date": "2022-08-26", "close": 27.03, "volume": 3010.0}, {"date": "2022-08-29", "close": 27.0, "volume": 3209.0}, {"date": "2022-08-30", "close": 26.8, "volume": 3126.0}, {"date": "2022-08-31", "close": 26.0, "volume": 5146.0}, {"date": "2022-09-01", "close": 25.26, "volume": 5065.0}, {"date": "2022-09-02", "close": 25.01, "volume": 7885.0}, {"date": "2022-09-05", "close": 23.9, "volume": 11650.0}, {"date": "2022-09-06", "close": 23.8, "volume": 4829.0}, {"date": "2022-09-07", "close": 23.0, "volume": 9012.0}, {"date": "2022-09-08", "close": 24.11, "volume": 6060.0}, {"date": "2022-09-09", "close": 23.61, "volume": 8165.0}, {"date": "2022-09-12", "close": 24.4, "volume": 8116.0}, {"date": "2022-09-13", "close": 25.0, "volume": 11290.0}, {"date": "2022-09-14", "close": 24.7, "volume": 6925.0}, {"date": "2022-09-15", "close": 24.33, "volume": 4462.0}, {"date": "2022-09-16", "close": 24.53, "volume": 3210.0}, {"date": "2022-09-19", "close": 24.52, "volume": 2610.0}, {"date": "2022-09-20", "close": 23.0, "volume": 15987.0}, {"date": "2022-09-21", "close": 23.0, "volume": 2096.0}, {"date": "2022-09-23", "close": 23.56, "volume": 3281.0}, {"date": "2022-09-26", "close": 22.75, "volume": 5633.0}, {"date": "2022-09-27", "close": 22.54, "volume": 7961.0}, {"date": "2022-09-28", "close": 22.81, "volume": 2567.0}, {"date": "2022-09-29", "close": 23.52, "volume": 5872.0}, {"date": "2022-09-30", "close": 24.44, "volume": 3244.0}, {"date": "2022-10-03", "close": 25.73, "volume": 9173.0}, {"date": "2022-10-04", "close": 25.2, "volume": 8232.0}, {"date": "2022-10-05", "close": 25.09, "volume": 7104.0}, {"date": "2022-10-06", "close": 24.56, "volume": 1588.0}, {"date": "2022-10-07", "close": 24.62, "volume": 4960.0}, {"date": "2022-10-10", "close": 24.16, "volume": 5219.0}, {"date": "2022-10-11", "close": 24.08, "volume": 3046.0}, {"date": "2022-10-12", "close": 24.35, "volume": 6035.0}, {"date": "2022-10-13", "close": 26.2, "volume": 18116.0}, {"date": "2022-10-14", "close": 25.5, "volume": 5358.0}, {"date": "2022-10-17", "close": 24.96, "volume": 2614.0}, {"date": "2022-10-18", "close": 25.0, "volume": 3723.0}, {"date": "2022-10-19", "close": 24.86, "volume": 6021.0}, {"date": "2022-10-20", "close": 24.13, "volume": 3022.0}, {"date": "2022-10-21", "close": 25.0, "volume": 31572.0}, {"date": "2022-10-24", "close": 25.0, "volume": 12315.0}, {"date": "2022-10-25", "close": 24.98, "volume": 966.0}, {"date": "2022-10-26", "close": 25.0, "volume": 2502.0}, {"date": "2022-10-27", "close": 24.99, "volume": 4733.0}, {"date": "2022-10-28", "close": 25.31, "volume": 7541.0}, {"date": "2022-10-31", "close": 25.75, "volume": 3940.0}, {"date": "2022-11-01", "close": 25.33, "volume": 53483.0}, {"date": "2022-11-02", "close": 25.38, "volume": 1715.0}, {"date": "2022-11-03", "close": 25.13, "volume": 699.0}, {"date": "2022-11-04", "close": 25.03, "volume": 1965.0}, {"date": "2022-11-07", "close": 25.99, "volume": 6828.0}, {"date": "2022-11-08", "close": 25.75, "volume": 3035.0}, {"date": "2022-11-09", "close": 25.45, "volume": 1310.0}, {"date": "2022-11-10", "close": 25.69, "volume": 4432.0}, {"date": "2022-11-11", "close": 25.43, "volume": 5459.0}, {"date": "2022-11-14", "close": 25.65, "volume": 1012.0}, {"date": "2022-11-15", "close": 25.5, "volume": 5471.0}, {"date": "2022-11-16", "close": 25.43, "volume": 3085.0}, {"date": "2022-11-17", "close": 26.37, "volume": 16886.0}, {"date": "2022-11-18", "close": 26.5, "volume": 4350.0}, {"date": "2022-11-21", "close": 26.19, "volume": 1940.0}, {"date": "2022-11-22", "close": 26.0, "volume": 16401.0}, {"date": "2022-11-23", "close": 25.95, "volume": 6627.0}, {"date": "2022-11-24", "close": 26.27, "volume": 5070.0}, {"date": "2022-11-25", "close": 26.6, "volume": 2468.0}, {"date": "2022-11-28", "close": 26.5, "volume": 2703.0}, {"date": "2022-11-29", "close": 26.35, "volume": 1569.0}, {"date": "2022-11-30", "close": 26.1, "volume": 4441.0}, {"date": "2022-12-01", "close": 26.36, "volume": 3788.0}, {"date": "2022-12-02", "close": 27.0, "volume": 6044.0}, {"date": "2022-12-05", "close": 27.3, "volume": 8956.0}, {"date": "2022-12-06", "close": 27.95, "volume": 8051.0}, {"date": "2022-12-07", "close": 27.95, "volume": 5394.0}, {"date": "2022-12-08", "close": 27.84, "volume": 2495.0}, {"date": "2022-12-09", "close": 27.95, "volume": 5907.0}, {"date": "2022-12-12", "close": 28.36, "volume": 8661.0}, {"date": "2022-12-13", "close": 28.95, "volume": 4951.0}, {"date": "2022-12-14", "close": 29.0, "volume": 8760.0}, {"date": "2022-12-15", "close": 28.99, "volume": 8463.0}, {"date": "2022-12-16", "close": 29.49, "volume": 7572.0}, {"date": "2022-12-19", "close": 28.99, "volume": 38388.0}, {"date": "2022-12-20", "close": 25.45, "volume": 37018.0}, {"date": "2022-12-21", "close": 25.97, "volume": 5402.0}, {"date": "2022-12-22", "close": 25.83, "volume": 1263.0}, {"date": "2022-12-23", "close": 25.9, "volume": 1919.0}, {"date": "2022-12-28", "close": 25.4, "volume": 3401.0}, {"date": "2022-12-29", "close": 25.64, "volume": 940.0}, {"date": "2022-12-30", "close": 25.72, "volume": 2814.0}, {"date": "2023-01-03", "close": 26.39, "volume": 3603.0}, {"date": "2023-01-04", "close": 27.5, "volume": 3821.0}, {"date": "2023-01-05", "close": 27.3, "volume": 4011.0}, {"date": "2023-01-06", "close": 28.0, "volume": 3950.0}, {"date": "2023-01-09", "close": 27.79, "volume": 6933.0}, {"date": "2023-01-10", "close": 27.0, "volume": 4622.0}, {"date": "2023-01-11", "close": 27.54, "volume": 1596.0}, {"date": "2023-01-12", "close": 27.35, "volume": 4720.0}, {"date": "2023-01-13", "close": 27.4, "volume": 2664.0}, {"date": "2023-01-16", "close": 27.69, "volume": 1941.0}, {"date": "2023-01-17", "close": 27.96, "volume": 6420.0}, {"date": "2023-01-18", "close": 28.54, "volume": 4005.0}, {"date": "2023-01-19", "close": 29.22, "volume": 8139.0}, {"date": "2023-01-20", "close": 29.29, "volume": 6011.0}, {"date": "2023-01-23", "close": 28.91, "volume": 6942.0}, {"date": "2023-01-24", "close": 28.81, "volume": 3020.0}, {"date": "2023-01-25", "close": 28.75, "volume": 5900.0}, {"date": "2023-01-27", "close": 28.1, "volume": 4890.0}, {"date": "2023-01-30", "close": 28.1, "volume": 16704.0}, {"date": "2023-01-31", "close": 28.6, "volume": 5317.0}, {"date": "2023-02-01", "close": 29.21, "volume": 10303.0}, {"date": "2023-02-02", "close": 28.55, "volume": 10724.0}, {"date": "2023-02-03", "close": 29.29, "volume": 4184.0}, {"date": "2023-02-06", "close": 29.2, "volume": 10873.0}, {"date": "2023-02-07", "close": 29.55, "volume": 5937.0}, {"date": "2023-02-08", "close": 29.4, "volume": 31014.0}, {"date": "2023-02-09", "close": 29.4, "volume": 5145.0}, {"date": "2023-02-10", "close": 29.4, "volume": 8346.0}, {"date": "2023-02-13", "close": 30.19, "volume": 13120.0}, {"date": "2023-02-14", "close": 30.65, "volume": 18333.0}, {"date": "2023-02-15", "close": 30.44, "volume": 7955.0}, {"date": "2023-02-16", "close": 30.5, "volume": 13320.0}, {"date": "2023-02-17", "close": 30.69, "volume": 43314.0}, {"date": "2023-02-20", "close": 28.73, "volume": 17119.0}, {"date": "2023-02-21", "close": 28.5, "volume": 4763.0}, {"date": "2023-02-22", "close": 28.37, "volume": 3707.0}, {"date": "2023-02-23", "close": 28.68, "volume": 3783.0}, {"date": "2023-02-24", "close": 27.74, "volume": 6904.0}, {"date": "2023-02-27", "close": 27.32, "volume": 11932.0}, {"date": "2023-02-28", "close": 26.25, "volume": 8710.0}, {"date": "2023-03-01", "close": 27.25, "volume": 9486.0}, {"date": "2023-03-02", "close": 27.99, "volume": 3109.0}, {"date": "2023-03-03", "close": 27.83, "volume": 4952.0}, {"date": "2023-03-06", "close": 27.0, "volume": 7892.0}, {"date": "2023-03-07", "close": 26.94, "volume": 15462.0}, {"date": "2023-03-08", "close": 27.07, "volume": 8156.0}, {"date": "2023-03-09", "close": 27.23, "volume": 3050.0}, {"date": "2023-03-10", "close": 26.89, "volume": 11276.0}, {"date": "2023-03-13", "close": 26.41, "volume": 5247.0}, {"date": "2023-03-14", "close": 26.15, "volume": 3136.0}, {"date": "2023-03-15", "close": 26.18, "volume": 4791.0}, {"date": "2023-03-16", "close": 25.7, "volume": 8064.0}, {"date": "2023-03-17", "close": 25.15, "volume": 3306.0}, {"date": "2023-03-20", "close": 25.35, "volume": 2876.0}, {"date": "2023-03-21", "close": 25.41, "volume": 3102.0}, {"date": "2023-03-22", "close": 25.54, "volume": 5050.0}, {"date": "2023-03-23", "close": 25.35, "volume": 5648.0}, {"date": "2023-03-24", "close": 25.18, "volume": 2581.0}, {"date": "2023-03-27", "close": 25.5, "volume": 12162.0}, {"date": "2023-03-28", "close": 25.51, "volume": 3987.0}, {"date": "2023-03-29", "close": 24.95, "volume": 5029.0}, {"date": "2023-03-30", "close": 24.82, "volume": 36985.0}, {"date": "2023-03-31", "close": 25.1, "volume": 7573.0}, {"date": "2023-04-03", "close": 24.66, "volume": 15737.0}, {"date": "2023-04-04", "close": 24.31, "volume": 24508.0}, {"date": "2023-04-05", "close": 25.1, "volume": 5648.0}, {"date": "2023-04-06", "close": 24.89, "volume": 3507.0}, {"date": "2023-04-11", "close": 24.7, "volume": 4335.0}, {"date": "2023-04-12", "close": 25.1, "volume": 4683.0}, {"date": "2023-04-13", "close": 25.0, "volume": 16559.0}, {"date": "2023-04-14", "close": 25.2, "volume": 9709.0}, {"date": "2023-04-17", "close": 26.25, "volume": 8866.0}, {"date": "2023-04-18", "close": 26.15, "volume": 6083.0}, {"date": "2023-04-19", "close": 26.89, "volume": 9291.0}, {"date": "2023-04-20", "close": 26.06, "volume": 4157.0}, {"date": "2023-04-21", "close": 26.05, "volume": 3172.0}, {"date": "2023-04-24", "close": 25.66, "volume": 9302.0}, {"date": "2023-04-26", "close": 25.93, "volume": 9683.0}, {"date": "2023-04-27", "close": 25.23, "volume": 7212.0}, {"date": "2023-04-28", "close": 24.97, "volume": 14532.0}, {"date": "2023-05-01", "close": 25.45, "volume": 3565.0}, {"date": "2023-05-02", "close": 25.51, "volume": 5294.0}, {"date": "2023-05-03", "close": 25.035, "volume": 4563.0}, {"date": "2023-05-04", "close": 25.45, "volume": 3341.0}, {"date": "2023-05-05", "close": 25.6, "volume": 6077.0}, {"date": "2023-05-08", "close": 25.13, "volume": 10943.0}, {"date": "2023-05-09", "close": 24.75, "volume": 6155.0}, {"date": "2023-05-10", "close": 24.9, "volume": 2058.0}, {"date": "2023-05-11", "close": 24.9, "volume": 2570.0}, {"date": "2023-05-12", "close": 24.67, "volume": 6328.0}, {"date": "2023-05-15", "close": 24.63, "volume": 794.0}, {"date": "2023-05-16", "close": 24.46, "volume": 2539.0}, {"date": "2023-05-17", "close": 24.41, "volume": 5592.0}, {"date": "2023-05-18", "close": 24.74, "volume": 1036.0}, {"date": "2023-05-19", "close": 24.805, "volume": 3558.0}, {"date": "2023-05-22", "close": 25.0, "volume": 33798.0}, {"date": "2023-05-23", "close": 24.38, "volume": 8645.0}, {"date": "2023-05-24", "close": 23.82, "volume": 15075.0}, {"date": "2023-05-25", "close": 24.13, "volume": 3470.0}, {"date": "2023-05-26", "close": 24.0, "volume": 5064.0}, {"date": "2023-05-29", "close": 24.47, "volume": 3046.0}, {"date": "2023-05-30", "close": 23.81, "volume": 1620.0}, {"date": "2023-05-31", "close": 23.99, "volume": 1554.0}, {"date": "2023-06-01", "close": 23.75, "volume": 2951.0}, {"date": "2023-06-02", "close": 23.71, "volume": 4457.0}, {"date": "2023-06-05", "close": 23.6, "volume": 2503.0}, {"date": "2023-06-06", "close": 23.58, "volume": 962.0}, {"date": "2023-06-07", "close": 23.6, "volume": 896.0}, {"date": "2023-06-08", "close": 23.52, "volume": 4019.0}, {"date": "2023-06-09", "close": 23.31, "volume": 5681.0}, {"date": "2023-06-13", "close": 23.1, "volume": 2805.0}, {"date": "2023-06-14", "close": 23.0, "volume": 5721.0}, {"date": "2023-06-15", "close": 23.01, "volume": 5710.0}, {"date": "2023-06-16", "close": 24.8, "volume": 10711.0}, {"date": "2023-06-19", "close": 24.41, "volume": 4335.0}, {"date": "2023-06-20", "close": 23.94, "volume": 3786.0}, {"date": "2023-06-21", "close": 23.95, "volume": 4201.0}, {"date": "2023-06-22", "close": 24.21, "volume": 2096.0}, {"date": "2023-06-23", "close": 23.5, "volume": 2565.0}, {"date": "2023-06-26", "close": 23.4, "volume": 12112.0}, {"date": "2023-06-27", "close": 23.25, "volume": 4248.0}, {"date": "2023-06-28", "close": 23.4, "volume": 9020.0}, {"date": "2023-06-29", "close": 23.9, "volume": 1781.0}, {"date": "2023-06-30", "close": 23.42, "volume": 5066.0}, {"date": "2023-07-03", "close": 23.76, "volume": 4136.0}, {"date": "2023-07-04", "close": 24.2, "volume": 5124.0}, {"date": "2023-07-05", "close": 24.29, "volume": 9810.0}, {"date": "2023-07-06", "close": 24.2, "volume": 697.0}, {"date": "2023-07-07", "close": 24.22, "volume": 2787.0}, {"date": "2023-07-10", "close": 24.1, "volume": 3189.0}, {"date": "2023-07-11", "close": 24.9, "volume": 4107.0}, {"date": "2023-07-12", "close": 24.6, "volume": 1932.0}, {"date": "2023-07-13", "close": 24.71, "volume": 6134.0}, {"date": "2023-07-14", "close": 24.8, "volume": 3212.0}, {"date": "2023-07-17", "close": 24.92, "volume": 4998.0}, {"date": "2023-07-18", "close": 25.41, "volume": 13477.0}, {"date": "2023-07-19", "close": 26.04, "volume": 44868.0}, {"date": "2023-07-20", "close": 26.67, "volume": 7404.0}, {"date": "2023-07-21", "close": 25.8, "volume": 9194.0}, {"date": "2023-07-24", "close": 26.19, "volume": 5294.0}, {"date": "2023-07-25", "close": 26.24, "volume": 1894.0}, {"date": "2023-07-26", "close": 26.51, "volume": 9594.0}, {"date": "2023-07-27", "close": 26.68, "volume": 5290.0}, {"date": "2023-07-28", "close": 26.26, "volume": 9903.0}, {"date": "2023-07-31", "close": 26.4, "volume": 1360.0}, {"date": "2023-08-01", "close": 26.37, "volume": 3100.0}, {"date": "2023-08-02", "close": 26.0, "volume": 4159.0}, {"date": "2023-08-03", "close": 25.87, "volume": 6691.0}, {"date": "2023-08-04", "close": 25.51, "volume": 6520.0}, {"date": "2023-08-07", "close": 25.82, "volume": 4640.0}, {"date": "2023-08-08", "close": 25.07, "volume": 9884.0}, {"date": "2023-08-09", "close": 25.23, "volume": 5030.0}, {"date": "2023-08-10", "close": 25.01, "volume": 8229.0}, {"date": "2023-08-11", "close": 25.0, "volume": 6837.0}, {"date": "2023-08-14", "close": 24.96, "volume": 5931.0}, {"date": "2023-08-15", "close": 25.0, "volume": 2257.0}, {"date": "2023-08-16", "close": 25.0, "volume": 7467.0}, {"date": "2023-08-17", "close": 24.85, "volume": 5193.0}, {"date": "2023-08-18", "close": 24.77, "volume": 5383.0}, {"date": "2023-08-21", "close": 24.83, "volume": 4345.0}, {"date": "2023-08-22", "close": 25.0, "volume": 8048.0}, {"date": "2023-08-23", "close": 24.86, "volume": 10575.0}, {"date": "2023-08-24", "close": 24.61, "volume": 6101.0}, {"date": "2023-08-25", "close": 24.51, "volume": 4413.0}, {"date": "2023-08-28", "close": 24.67, "volume": 5683.0}, {"date": "2023-08-29", "close": 24.55, "volume": 1581.0}, {"date": "2023-08-30", "close": 24.69, "volume": 11762.0}, {"date": "2023-08-31", "close": 25.0, "volume": 17291.0}, {"date": "2023-09-01", "close": 24.16, "volume": 8545.0}, {"date": "2023-09-04", "close": 24.05, "volume": 3550.0}, {"date": "2023-09-05", "close": 24.09, "volume": 6386.0}, {"date": "2023-09-06", "close": 23.92, "volume": 4642.0}, {"date": "2023-09-07", "close": 23.86, "volume": 3569.0}, {"date": "2023-09-08", "close": 23.86, "volume": 3726.0}, {"date": "2023-09-11", "close": 23.61, "volume": 4431.0}, {"date": "2023-09-12", "close": 23.7, "volume": 1666.0}, {"date": "2023-09-13", "close": 23.5, "volume": 2961.0}, {"date": "2023-09-14", "close": 23.7, "volume": 2001.0}, {"date": "2023-09-15", "close": 24.0, "volume": 11568.0}, {"date": "2023-09-18", "close": 24.2, "volume": 6333.0}, {"date": "2023-09-19", "close": 24.24, "volume": 5611.0}, {"date": "2023-09-20", "close": 23.96, "volume": 2780.0}, {"date": "2023-09-21", "close": 23.93, "volume": 3337.0}, {"date": "2023-09-22", "close": 23.92, "volume": 5546.0}, {"date": "2023-09-25", "close": 23.83, "volume": 2611.0}, {"date": "2023-09-26", "close": 23.6, "volume": 6527.0}, {"date": "2023-09-27", "close": 23.28, "volume": 6016.0}, {"date": "2023-09-28", "close": 23.05, "volume": 7597.0}, {"date": "2023-09-29", "close": 23.2, "volume": 7540.0}, {"date": "2023-10-02", "close": 23.49, "volume": 5319.0}, {"date": "2023-10-03", "close": 23.51, "volume": 10604.0}, {"date": "2023-10-04", "close": 22.7, "volume": 16001.0}, {"date": "2023-10-05", "close": 22.11, "volume": 18397.0}, {"date": "2023-10-06", "close": 22.81, "volume": 5484.0}, {"date": "2023-10-09", "close": 22.75, "volume": 2741.0}, {"date": "2023-10-10", "close": 22.71, "volume": 1705.0}, {"date": "2023-10-11", "close": 22.46, "volume": 3187.0}, {"date": "2023-10-12", "close": 22.36, "volume": 2877.0}, {"date": "2023-10-13", "close": 22.15, "volume": 6276.0}, {"date": "2023-10-16", "close": 22.19, "volume": 3004.0}, {"date": "2023-10-17", "close": 21.02, "volume": 24374.0}, {"date": "2023-10-18", "close": 21.9, "volume": 13175.0}, {"date": "2023-10-19", "close": 21.5, "volume": 3691.0}, {"date": "2023-10-20", "close": 21.13, "volume": 14412.0}, {"date": "2023-10-23", "close": 20.35, "volume": 13912.0}, {"date": "2023-10-24", "close": 21.2, "volume": 11476.0}, {"date": "2023-10-25", "close": 20.95, "volume": 6776.0}, {"date": "2023-10-26", "close": 21.2, "volume": 1279.0}, {"date": "2023-10-27", "close": 20.93, "volume": 6192.0}, {"date": "2023-10-30", "close": 20.3, "volume": 19121.0}, {"date": "2023-10-31", "close": 19.99, "volume": 11662.0}, {"date": "2023-11-01", "close": 19.81, "volume": 4757.0}, {"date": "2023-11-02", "close": 19.95, "volume": 12650.0}, {"date": "2023-11-03", "close": 21.0, "volume": 7108.0}, {"date": "2023-11-06", "close": 20.77, "volume": 4372.0}, {"date": "2023-11-07", "close": 20.67, "volume": 2701.0}, {"date": "2023-11-08", "close": 21.0, "volume": 2735.0}, {"date": "2023-11-09", "close": 20.4, "volume": 3984.0}, {"date": "2023-11-10", "close": 20.25, "volume": 5056.0}, {"date": "2023-11-13", "close": 20.4, "volume": 6623.0}, {"date": "2023-11-14", "close": 20.28, "volume": 3607.0}, {"date": "2023-11-15", "close": 20.3, "volume": 1503.0}, {"date": "2023-11-16", "close": 20.33, "volume": 8692.0}, {"date": "2023-11-17", "close": 20.43, "volume": 882.0}, {"date": "2023-11-20", "close": 20.3, "volume": 5186.0}, {"date": "2023-11-21", "close": 20.69, "volume": 1259.0}, {"date": "2023-11-22", "close": 20.5, "volume": 5813.0}, {"date": "2023-11-23", "close": 20.4, "volume": 578.0}, {"date": "2023-11-24", "close": 20.3, "volume": 2339.0}, {"date": "2023-11-27", "close": 20.7, "volume": 2135.0}, {"date": "2023-11-28", "close": 20.27, "volume": 6827.0}, {"date": "2023-11-29", "close": 20.42, "volume": 4672.0}, {"date": "2023-11-30", "close": 20.9, "volume": 2932.0}, {"date": "2023-12-01", "close": 20.81, "volume": 4551.0}, {"date": "2023-12-04", "close": 20.98, "volume": 8662.0}, {"date": "2023-12-05", "close": 21.495, "volume": 12887.0}, {"date": "2023-12-06", "close": 22.85, "volume": 15055.0}, {"date": "2023-12-07", "close": 22.4, "volume": 24757.0}, {"date": "2023-12-08", "close": 21.43, "volume": 31526.0}, {"date": "2023-12-11", "close": 21.88, "volume": 8546.0}, {"date": "2023-12-12", "close": 21.64, "volume": 2673.0}, {"date": "2023-12-13", "close": 21.63, "volume": 3924.0}, {"date": "2023-12-14", "close": 21.71, "volume": 2121.0}, {"date": "2023-12-15", "close": 21.96, "volume": 15094.0}, {"date": "2023-12-18", "close": 22.15, "volume": 11596.0}, {"date": "2023-12-19", "close": 22.0, "volume": 11648.0}, {"date": "2023-12-20", "close": 22.0, "volume": 19164.0}, {"date": "2023-12-21", "close": 21.79, "volume": 7741.0}, {"date": "2023-12-22", "close": 21.7, "volume": 4843.0}, {"date": "2023-12-27", "close": 21.92, "volume": 18834.0}, {"date": "2023-12-28", "close": 21.8, "volume": 4699.0}, {"date": "2023-12-29", "close": 21.78, "volume": 2517.0}, {"date": "2024-01-02", "close": 21.73, "volume": 13496.0}, {"date": "2024-01-03", "close": 21.87, "volume": 11344.0}, {"date": "2024-01-04", "close": 22.0, "volume": 18891.0}, {"date": "2024-01-05", "close": 22.0, "volume": 15307.0}, {"date": "2024-01-08", "close": 21.9, "volume": 9966.0}, {"date": "2024-01-09", "close": 21.95, "volume": 5113.0}, {"date": "2024-01-10", "close": 21.92, "volume": 18530.0}, {"date": "2024-01-11", "close": 21.8, "volume": 6909.0}, {"date": "2024-01-12", "close": 21.86, "volume": 3255.0}, {"date": "2024-01-15", "close": 21.86, "volume": 8416.0}, {"date": "2024-01-16", "close": 21.85, "volume": 6395.0}, {"date": "2024-01-17", "close": 21.73, "volume": 16575.0}, {"date": "2024-01-18", "close": 21.69, "volume": 3699.0}, {"date": "2024-01-19", "close": 21.72, "volume": 9738.0}, {"date": "2024-01-22", "close": 21.81, "volume": 5721.0}, {"date": "2024-01-23", "close": 21.76, "volume": 2525.0}, {"date": "2024-01-24", "close": 21.9, "volume": 2553.0}, {"date": "2024-01-25", "close": 21.84, "volume": 4326.0}, {"date": "2024-01-29", "close": 22.03, "volume": 8889.0}, {"date": "2024-01-30", "close": 22.2, "volume": 11474.0}, {"date": "2024-01-31", "close": 22.1, "volume": 5393.0}, {"date": "2024-02-01", "close": 22.0, "volume": 5760.0}, {"date": "2024-02-02", "close": 21.95, "volume": 11259.0}, {"date": "2024-02-05", "close": 21.91, "volume": 4964.0}, {"date": "2024-02-06", "close": 21.8, "volume": 5042.0}, {"date": "2024-02-07", "close": 21.77, "volume": 15460.0}, {"date": "2024-02-08", "close": 21.75, "volume": 6460.0}, {"date": "2024-02-09", "close": 21.61, "volume": 32521.0}, {"date": "2024-02-12", "close": 21.43, "volume": 14647.0}, {"date": "2024-02-13", "close": 21.0, "volume": 12642.0}, {"date": "2024-02-14", "close": 21.15, "volume": 11587.0}, {"date": "2024-02-15", "close": 20.73, "volume": 10028.0}, {"date": "2024-02-16", "close": 20.9, "volume": 2862.0}, {"date": "2024-02-19", "close": 20.97, "volume": 2981.0}, {"date": "2024-02-20", "close": 20.5, "volume": 36233.0}, {"date": "2024-02-21", "close": 20.22, "volume": 4991.0}, {"date": "2024-02-22", "close": 20.21, "volume": 3574.0}, {"date": "2024-02-23", "close": 19.27, "volume": 39439.0}, {"date": "2024-02-26", "close": 19.35, "volume": 9275.0}, {"date": "2024-02-27", "close": 19.2, "volume": 5171.0}, {"date": "2024-02-28", "close": 17.11, "volume": 77194.0}, {"date": "2024-02-29", "close": 16.2, "volume": 54903.0}, {"date": "2024-03-01", "close": 16.0, "volume": 51205.0}, {"date": "2024-03-04", "close": 16.11, "volume": 16157.0}, {"date": "2024-03-05", "close": 16.15, "volume": 8526.0}, {"date": "2024-03-06", "close": 16.02, "volume": 13795.0}, {"date": "2024-03-07", "close": 16.25, "volume": 22557.0}, {"date": "2024-03-08", "close": 16.89, "volume": 8083.0}, {"date": "2024-03-11", "close": 16.75, "volume": 14757.0}, {"date": "2024-03-12", "close": 16.71, "volume": 3535.0}, {"date": "2024-03-13", "close": 16.5, "volume": 4076.0}, {"date": "2024-03-14", "close": 16.75, "volume": 5070.0}, {"date": "2024-03-15", "close": 16.75, "volume": 4665.0}, {"date": "2024-03-18", "close": 16.78, "volume": 6166.0}, {"date": "2024-03-19", "close": 16.77, "volume": 8493.0}, {"date": "2024-03-20", "close": 17.0, "volume": 9960.0}, {"date": "2024-03-21", "close": 17.31, "volume": 8553.0}, {"date": "2024-03-22", "close": 17.75, "volume": 6530.0}, {"date": "2024-03-25", "close": 17.5, "volume": 7233.0}, {"date": "2024-03-26", "close": 17.14, "volume": 4596.0}, {"date": "2024-03-27", "close": 17.0, "volume": 8393.0}, {"date": "2024-03-28", "close": 17.01, "volume": 6854.0}, {"date": "2024-04-02", "close": 16.99, "volume": 4423.0}, {"date": "2024-04-03", "close": 16.9, "volume": 30108.0}, {"date": "2024-04-04", "close": 16.72, "volume": 11754.0}, {"date": "2024-04-05", "close": 16.93, "volume": 18844.0}, {"date": "2024-04-08", "close": 17.19, "volume": 15105.0}, {"date": "2024-04-09", "close": 18.47, "volume": 25769.0}, {"date": "2024-04-10", "close": 18.6, "volume": 41753.0}, {"date": "2024-04-11", "close": 18.0, "volume": 4942.0}, {"date": "2024-04-12", "close": 17.65, "volume": 2963.0}, {"date": "2024-04-15", "close": 17.93, "volume": 1572.0}, {"date": "2024-04-16", "close": 17.4, "volume": 7952.0}, {"date": "2024-04-17", "close": 17.56, "volume": 3900.0}, {"date": "2024-04-18", "close": 17.51, "volume": 3223.0}, {"date": "2024-04-19", "close": 17.7, "volume": 2403.0}, {"date": "2024-04-22", "close": 17.57, "volume": 5241.0}, {"date": "2024-04-23", "close": 17.81, "volume": 2254.0}, {"date": "2024-04-24", "close": 17.6, "volume": 1566.0}, {"date": "2024-04-26", "close": 17.01, "volume": 9588.0}, {"date": "2024-04-29", "close": 17.23, "volume": 7989.0}, {"date": "2024-04-30", "close": 16.88, "volume": 11017.0}, {"date": "2024-05-01", "close": 16.7, "volume": 5366.0}, {"date": "2024-05-02", "close": 16.7, "volume": 3777.0}, {"date": "2024-05-03", "close": 16.54, "volume": 6092.0}, {"date": "2024-05-06", "close": 16.5, "volume": 10607.0}, {"date": "2024-05-07", "close": 16.69, "volume": 712.0}, {"date": "2024-05-08", "close": 16.79, "volume": 2750.0}, {"date": "2024-05-09", "close": 16.97, "volume": 1319.0}, {"date": "2024-05-10", "close": 17.0, "volume": 4599.0}, {"date": "2024-05-13", "close": 16.63, "volume": 4487.0}, {"date": "2024-05-14", "close": 16.54, "volume": 7215.0}, {"date": "2024-05-15", "close": 16.7, "volume": 13235.0}, {"date": "2024-05-16", "close": 16.87, "volume": 6388.0}, {"date": "2024-05-17", "close": 16.51, "volume": 9509.0}, {"date": "2024-05-20", "close": 17.0, "volume": 17666.0}, {"date": "2024-05-21", "close": 16.75, "volume": 12592.0}, {"date": "2024-05-22", "close": 16.89, "volume": 13419.0}, {"date": "2024-05-23", "close": 17.15, "volume": 34861.0}, {"date": "2024-05-24", "close": 16.92, "volume": 18943.0}, {"date": "2024-05-27", "close": 17.17, "volume": 11947.0}, {"date": "2024-05-28", "close": 17.12, "volume": 21939.0}, {"date": "2024-05-29", "close": 17.1, "volume": 45512.0}, {"date": "2024-05-30", "close": 17.25, "volume": 4219.0}, {"date": "2024-05-31", "close": 17.19, "volume": 10223.0}, {"date": "2024-06-03", "close": 17.25, "volume": 11767.0}, {"date": "2024-06-04", "close": 17.1, "volume": 5813.0}, {"date": "2024-06-05", "close": 16.94, "volume": 6210.0}, {"date": "2024-06-06", "close": 16.94, "volume": 49280.0}, {"date": "2024-06-07", "close": 17.09, "volume": 7244.0}, {"date": "2024-06-11", "close": 17.23, "volume": 4188.0}, {"date": "2024-06-12", "close": 16.95, "volume": 10186.0}, {"date": "2024-06-13", "close": 17.01, "volume": 4652.0}, {"date": "2024-06-14", "close": 16.53, "volume": 12311.0}, {"date": "2024-06-17", "close": 16.15, "volume": 10483.0}, {"date": "2024-06-18", "close": 16.09, "volume": 7242.0}, {"date": "2024-06-19", "close": 16.5, "volume": 9449.0}, {"date": "2024-06-20", "close": 16.73, "volume": 17984.0}, {"date": "2024-06-21", "close": 16.5, "volume": 3465.0}, {"date": "2024-06-24", "close": 16.5, "volume": 4908.0}, {"date": "2024-06-25", "close": 16.2, "volume": 19939.0}, {"date": "2024-06-26", "close": 16.45, "volume": 30530.0}, {"date": "2024-06-27", "close": 16.45, "volume": 12773.0}, {"date": "2024-06-28", "close": 16.5, "volume": 6691.0}, {"date": "2024-07-01", "close": 16.51, "volume": 3258.0}, {"date": "2024-07-02", "close": 16.52, "volume": 3975.0}, {"date": "2024-07-03", "close": 16.8, "volume": 3595.0}, {"date": "2024-07-04", "close": 17.25, "volume": 11391.0}, {"date": "2024-07-05", "close": 16.51, "volume": 25290.0}, {"date": "2024-07-08", "close": 16.62, "volume": 16571.0}, {"date": "2024-07-09", "close": 16.94, "volume": 9146.0}, {"date": "2024-07-10", "close": 16.81, "volume": 10024.0}, {"date": "2024-07-11", "close": 17.0, "volume": 4046.0}, {"date": "2024-07-12", "close": 16.96, "volume": 20929.0}, {"date": "2024-07-15", "close": 16.5, "volume": 9069.0}, {"date": "2024-07-16", "close": 16.5, "volume": 27700.0}, {"date": "2024-07-17", "close": 16.7, "volume": 9743.0}, {"date": "2024-07-18", "close": 16.65, "volume": 28190.0}, {"date": "2024-07-19", "close": 16.46, "volume": 8921.0}, {"date": "2024-07-22", "close": 16.75, "volume": 20608.0}, {"date": "2024-07-23", "close": 16.67, "volume": 503.0}, {"date": "2024-07-24", "close": 16.77, "volume": 21838.0}, {"date": "2024-07-25", "close": 16.49, "volume": 16411.0}, {"date": "2024-07-26", "close": 16.3, "volume": 5868.0}, {"date": "2024-07-29", "close": 16.155, "volume": 28018.0}, {"date": "2024-07-30", "close": 16.15, "volume": 19901.0}, {"date": "2024-07-31", "close": 16.31, "volume": 4418.0}, {"date": "2024-08-01", "close": 16.3, "volume": 4403.0}, {"date": "2024-08-02", "close": 16.35, "volume": 8668.0}, {"date": "2024-08-05", "close": 15.5, "volume": 23081.0}, {"date": "2024-08-06", "close": 16.0, "volume": 21265.0}, {"date": "2024-08-07", "close": 16.25, "volume": 5796.0}, {"date": "2024-08-08", "close": 16.18, "volume": 13616.0}, {"date": "2024-08-09", "close": 16.35, "volume": 2169.0}, {"date": "2024-08-12", "close": 16.2, "volume": 3523.0}, {"date": "2024-08-13", "close": 15.67, "volume": 6345.0}, {"date": "2024-08-14", "close": 15.82, "volume": 2220.0}, {"date": "2024-08-15", "close": 16.15, "volume": 7654.0}, {"date": "2024-08-16", "close": 16.0, "volume": 13996.0}, {"date": "2024-08-19", "close": 16.105, "volume": 1918.0}, {"date": "2024-08-20", "close": 15.99, "volume": 4562.0}, {"date": "2024-08-21", "close": 15.66, "volume": 8866.0}, {"date": "2024-08-22", "close": 15.76, "volume": 3962.0}, {"date": "2024-08-23", "close": 15.7, "volume": 4358.0}, {"date": "2024-08-26", "close": 15.26, "volume": 11986.0}, {"date": "2024-08-27", "close": 15.5, "volume": 8569.0}, {"date": "2024-08-28", "close": 15.68, "volume": 1180.0}, {"date": "2024-08-29", "close": 15.36, "volume": 2385.0}, {"date": "2024-08-30", "close": 15.46, "volume": 1948.0}, {"date": "2024-09-02", "close": 15.38, "volume": 5826.0}, {"date": "2024-09-03", "close": 15.17, "volume": 3273.0}, {"date": "2024-09-04", "close": 14.65, "volume": 10083.0}, {"date": "2024-09-05", "close": 14.76, "volume": 3615.0}, {"date": "2024-09-06", "close": 14.2, "volume": 7718.0}, {"date": "2024-09-09", "close": 13.26, "volume": 3704.0}, {"date": "2024-09-10", "close": 13.45, "volume": 6409.0}, {"date": "2024-09-11", "close": 13.8, "volume": 2703.0}, {"date": "2024-09-12", "close": 14.59, "volume": 4970.0}, {"date": "2024-09-13", "close": 13.85, "volume": 17373.0}, {"date": "2024-09-16", "close": 14.0, "volume": 4742.0}, {"date": "2024-09-17", "close": 14.0, "volume": 2576.0}, {"date": "2024-09-18", "close": 14.54, "volume": 8420.0}, {"date": "2024-09-19", "close": 15.03, "volume": 17251.0}, {"date": "2024-09-20", "close": 15.31, "volume": 5085.0}, {"date": "2024-09-23", "close": 15.75, "volume": 1749.0}, {"date": "2024-09-24", "close": 15.81, "volume": 1494.0}, {"date": "2024-09-25", "close": 16.25, "volume": 15297.0}, {"date": "2024-09-26", "close": 16.2, "volume": 4702.0}, {"date": "2024-09-27", "close": 16.0, "volume": 3802.0}, {"date": "2024-09-30", "close": 16.2, "volume": 8968.0}, {"date": "2024-10-01", "close": 16.19, "volume": 7597.0}, {"date": "2024-10-02", "close": 16.0, "volume": 12376.0}, {"date": "2024-10-03", "close": 16.0, "volume": 3716.0}, {"date": "2024-10-04", "close": 16.19, "volume": 4051.0}, {"date": "2024-10-07", "close": 16.1, "volume": 19380.0}, {"date": "2024-10-08", "close": 15.57, "volume": 6068.0}, {"date": "2024-10-09", "close": 15.99, "volume": 2560.0}, {"date": "2024-10-10", "close": 15.6, "volume": 847.0}, {"date": "2024-10-11", "close": 15.39, "volume": 2646.0}, {"date": "2024-10-14", "close": 15.41, "volume": 12468.0}, {"date": "2024-10-15", "close": 15.05, "volume": 1857.0}, {"date": "2024-10-16", "close": 14.95, "volume": 2327.0}, {"date": "2024-10-17", "close": 14.5, "volume": 14355.0}, {"date": "2024-10-18", "close": 14.5, "volume": 19161.0}, {"date": "2024-10-21", "close": 14.9, "volume": 4223.0}, {"date": "2024-10-22", "close": 15.45, "volume": 18871.0}, {"date": "2024-10-23", "close": 15.69, "volume": 30524.0}, {"date": "2024-10-24", "close": 16.19, "volume": 97945.0}, {"date": "2024-10-25", "close": 17.0, "volume": 30380.0}, {"date": "2024-10-28", "close": 16.25, "volume": 8907.0}, {"date": "2024-10-29", "close": 16.2, "volume": 8662.0}, {"date": "2024-10-30", "close": 16.55, "volume": 23563.0}, {"date": "2024-10-31", "close": 16.92, "volume": 17683.0}, {"date": "2024-11-01", "close": 15.93, "volume": 6206.0}, {"date": "2024-11-04", "close": 16.1, "volume": 10034.0}, {"date": "2024-11-05", "close": 16.06, "volume": 1912.0}, {"date": "2024-11-06", "close": 15.6, "volume": 11176.0}, {"date": "2024-11-07", "close": 15.3, "volume": 15828.0}, {"date": "2024-11-08", "close": 15.43, "volume": 7304.0}, {"date": "2024-11-11", "close": 15.07, "volume": 5015.0}, {"date": "2024-11-12", "close": 15.39, "volume": 4735.0}, {"date": "2024-11-13", "close": 14.2, "volume": 24280.0}, {"date": "2024-11-14", "close": 14.2, "volume": 7400.0}, {"date": "2024-11-15", "close": 14.5, "volume": 11149.0}, {"date": "2024-11-18", "close": 14.12, "volume": 5758.0}, {"date": "2024-11-19", "close": 14.64, "volume": 6525.0}, {"date": "2024-11-20", "close": 14.5, "volume": 10883.0}, {"date": "2024-11-21", "close": 14.51, "volume": 1361.0}, {"date": "2024-11-22", "close": 14.53, "volume": 505.0}, {"date": "2024-11-25", "close": 14.13, "volume": 12447.0}, {"date": "2024-11-26", "close": 14.11, "volume": 4726.0}, {"date": "2024-11-27", "close": 14.19, "volume": 884.0}, {"date": "2024-11-28", "close": 14.2, "volume": 21541.0}, {"date": "2024-11-29", "close": 14.16, "volume": 4140.0}, {"date": "2024-12-02", "close": 14.15, "volume": 7352.0}, {"date": "2024-12-03", "close": 14.55, "volume": 2254.0}, {"date": "2024-12-04", "close": 14.15, "volume": 6832.0}, {"date": "2024-12-05", "close": 14.03, "volume": 3518.0}, {"date": "2024-12-06", "close": 14.0, "volume": 9017.0}, {"date": "2024-12-09", "close": 13.73, "volume": 26110.0}, {"date": "2024-12-10", "close": 13.73, "volume": 2086.0}, {"date": "2024-12-11", "close": 14.0, "volume": 793.0}, {"date": "2024-12-12", "close": 13.83, "volume": 711.0}, {"date": "2024-12-13", "close": 14.0, "volume": 11793.0}, {"date": "2024-12-16", "close": 13.95, "volume": 7810.0}, {"date": "2024-12-17", "close": 13.94, "volume": 11790.0}, {"date": "2024-12-18", "close": 13.12, "volume": 6306.0}, {"date": "2024-12-19", "close": 12.35, "volume": 9436.0}, {"date": "2024-12-20", "close": 12.21, "volume": 7625.0}, {"date": "2024-12-23", "close": 12.5, "volume": 6648.0}, {"date": "2024-12-24", "close": 12.66, "volume": 859.0}, {"date": "2024-12-27", "close": 12.96, "volume": 5634.0}, {"date": "2024-12-30", "close": 13.11, "volume": 3996.0}, {"date": "2024-12-31", "close": 13.11, "volume": 5888.0}, {"date": "2025-01-02", "close": 13.1, "volume": 1377.0}, {"date": "2025-01-03", "close": 13.05, "volume": 238.0}, {"date": "2025-01-06", "close": 12.53, "volume": 5446.0}, {"date": "2025-01-07", "close": 12.25, "volume": 12705.0}, {"date": "2025-01-08", "close": 12.3, "volume": 5222.0}, {"date": "2025-01-09", "close": 11.91, "volume": 10729.0}, {"date": "2025-01-10", "close": 11.93, "volume": 2939.0}, {"date": "2025-01-13", "close": 11.98, "volume": 1579.0}, {"date": "2025-01-14", "close": 11.74, "volume": 5961.0}, {"date": "2025-01-15", "close": 11.74, "volume": 3938.0}, {"date": "2025-01-16", "close": 12.22, "volume": 10819.0}, {"date": "2025-01-17", "close": 12.07, "volume": 4036.0}, {"date": "2025-01-20", "close": 12.26, "volume": 2156.0}, {"date": "2025-01-21", "close": 12.29, "volume": 4565.0}, {"date": "2025-01-22", "close": 12.2, "volume": 3325.0}, {"date": "2025-01-23", "close": 12.11, "volume": 7683.0}, {"date": "2025-01-24", "close": 11.92, "volume": 13739.0}, {"date": "2025-01-28", "close": 11.76, "volume": 3875.0}, {"date": "2025-01-29", "close": 11.52, "volume": 8918.0}, {"date": "2025-01-30", "close": 11.58, "volume": 9918.0}, {"date": "2025-01-31", "close": 11.93, "volume": 10484.0}, {"date": "2025-02-03", "close": 11.7, "volume": 10135.0}, {"date": "2025-02-04", "close": 11.78, "volume": 16457.0}, {"date": "2025-02-05", "close": 11.79, "volume": 5935.0}, {"date": "2025-02-06", "close": 11.84, "volume": 6108.0}, {"date": "2025-02-07", "close": 11.65, "volume": 5287.0}, {"date": "2025-02-10", "close": 11.65, "volume": 1366.0}, {"date": "2025-02-11", "close": 11.76, "volume": 6692.0}, {"date": "2025-02-12", "close": 11.88, "volume": 9732.0}, {"date": "2025-02-13", "close": 11.95, "volume": 1028.0}, {"date": "2025-02-14", "close": 12.0, "volume": 8721.0}, {"date": "2025-02-17", "close": 11.97, "volume": 7615.0}, {"date": "2025-02-18", "close": 11.76, "volume": 14235.0}, {"date": "2025-02-19", "close": 11.7, "volume": 340.0}, {"date": "2025-02-20", "close": 11.9, "volume": 19215.0}, {"date": "2025-02-21", "close": 11.65, "volume": 5257.0}, {"date": "2025-02-24", "close": 11.82, "volume": 2941.0}, {"date": "2025-02-25", "close": 12.06, "volume": 23665.0}, {"date": "2025-02-26", "close": 12.2, "volume": 3160.0}, {"date": "2025-02-27", "close": 12.27, "volume": 13641.0}, {"date": "2025-02-28", "close": 12.0, "volume": 18725.0}, {"date": "2025-03-03", "close": 12.01, "volume": 1714.0}, {"date": "2025-03-04", "close": 11.5, "volume": 4573.0}, {"date": "2025-03-05", "close": 11.69, "volume": 364.0}, {"date": "2025-03-06", "close": 11.7, "volume": 3780.0}, {"date": "2025-03-07", "close": 12.16, "volume": 5347.0}, {"date": "2025-03-10", "close": 12.2, "volume": 12849.0}, {"date": "2025-03-11", "close": 13.01, "volume": 30477.0}, {"date": "2025-03-12", "close": 13.13, "volume": 4915.0}, {"date": "2025-03-13", "close": 13.5, "volume": 13798.0}, {"date": "2025-03-14", "close": 13.5, "volume": 9419.0}, {"date": "2025-03-17", "close": 13.05, "volume": 5591.0}, {"date": "2025-03-18", "close": 13.46, "volume": 1068.0}, {"date": "2025-03-19", "close": 13.2, "volume": 1642.0}, {"date": "2025-03-20", "close": 13.5, "volume": 17432.0}, {"date": "2025-03-21", "close": 13.37, "volume": 16125.0}, {"date": "2025-03-24", "close": 13.89, "volume": 10520.0}, {"date": "2025-03-25", "close": 13.4, "volume": 4625.0}, {"date": "2025-03-26", "close": 13.71, "volume": 4166.0}, {"date": "2025-03-27", "close": 13.01, "volume": 12263.0}, {"date": "2025-03-28", "close": 13.55, "volume": 1494.0}, {"date": "2025-03-31", "close": 13.01, "volume": 1121.0}, {"date": "2025-04-01", "close": 13.26, "volume": 1798.0}, {"date": "2025-04-02", "close": 12.53, "volume": 3173.0}, {"date": "2025-04-03", "close": 12.68, "volume": 6168.0}, {"date": "2025-04-04", "close": 12.3, "volume": 10552.0}, {"date": "2025-04-07", "close": 10.84, "volume": 17344.0}, {"date": "2025-04-08", "close": 12.25, "volume": 3999.0}, {"date": "2025-04-09", "close": 12.0, "volume": 12021.0}, {"date": "2025-04-10", "close": 12.5, "volume": 8477.0}, {"date": "2025-04-11", "close": 12.5, "volume": 8681.0}, {"date": "2025-04-14", "close": 12.25, "volume": 8138.0}, {"date": "2025-04-15", "close": 12.51, "volume": 12995.0}, {"date": "2025-04-16", "close": 12.65, "volume": 1125.0}, {"date": "2025-04-17", "close": 12.61, "volume": 1365.0}, {"date": "2025-04-22", "close": 12.6, "volume": 4814.0}, {"date": "2025-04-23", "close": 12.58, "volume": 8577.0}, {"date": "2025-04-24", "close": 12.7, "volume": 11521.0}, {"date": "2025-04-28", "close": 12.52, "volume": 3702.0}, {"date": "2025-04-29", "close": 12.51, "volume": 1015.0}, {"date": "2025-04-30", "close": 12.5, "volume": 7014.0}, {"date": "2025-05-01", "close": 12.0, "volume": 6050.0}, {"date": "2025-05-02", "close": 11.65, "volume": 12379.0}, {"date": "2025-05-05", "close": 11.02, "volume": 7980.0}, {"date": "2025-05-06", "close": 11.06, "volume": 9757.0}, {"date": "2025-05-07", "close": 10.95, "volume": 13845.0}, {"date": "2025-05-08", "close": 10.97, "volume": 4493.0}, {"date": "2025-05-09", "close": 11.28, "volume": 8432.0}, {"date": "2025-05-12", "close": 10.5, "volume": 20381.0}, {"date": "2025-05-13", "close": 10.45, "volume": 18581.0}, {"date": "2025-05-14", "close": 10.7, "volume": 3297.0}, {"date": "2025-05-15", "close": 10.43, "volume": 14428.0}, {"date": "2025-05-16", "close": 10.4, "volume": 11346.0}, {"date": "2025-05-19", "close": 11.0, "volume": 21912.0}, {"date": "2025-05-20", "close": 12.02, "volume": 18300.0}, {"date": "2025-05-21", "close": 12.41, "volume": 42292.0}, {"date": "2025-05-22", "close": 12.5, "volume": 18249.0}, {"date": "2025-05-23", "close": 13.0, "volume": 37610.0}, {"date": "2025-05-26", "close": 13.68, "volume": 37753.0}, {"date": "2025-05-27", "close": 12.86, "volume": 25309.0}, {"date": "2025-05-28", "close": 12.89, "volume": 11591.0}, {"date": "2025-05-29", "close": 12.4, "volume": 14435.0}, {"date": "2025-05-30", "close": 12.11, "volume": 6391.0}, {"date": "2025-06-02", "close": 12.5, "volume": 45413.0}, {"date": "2025-06-03", "close": 12.6, "volume": 7266.0}, {"date": "2025-06-04", "close": 12.78, "volume": 17942.0}, {"date": "2025-06-05", "close": 12.8, "volume": 5174.0}, {"date": "2025-06-06", "close": 14.72, "volume": 82653.0}, {"date": "2025-06-10", "close": 16.9, "volume": 223937.0}, {"date": "2025-06-11", "close": 16.2, "volume": 47780.0}, {"date": "2025-06-12", "close": 16.52, "volume": 67169.0}, {"date": "2025-06-13", "close": 16.0, "volume": 40668.0}, {"date": "2025-06-16", "close": 15.25, "volume": 20345.0}, {"date": "2025-06-17", "close": 15.63, "volume": 14551.0}, {"date": "2025-06-18", "close": 16.03, "volume": 12732.0}, {"date": "2025-06-19", "close": 16.6, "volume": 29465.0}, {"date": "2025-06-20", "close": 15.61, "volume": 28650.0}, {"date": "2025-06-23", "close": 15.02, "volume": 17380.0}, {"date": "2025-06-24", "close": 15.5, "volume": 19339.0}, {"date": "2025-06-25", "close": 15.4, "volume": 13057.0}, {"date": "2025-06-26", "close": 15.8, "volume": 22334.0}, {"date": "2025-06-27", "close": 15.89, "volume": 41701.0}, {"date": "2025-06-30", "close": 15.5, "volume": 29008.0}, {"date": "2025-07-01", "close": 15.62, "volume": 13213.0}, {"date": "2025-07-02", "close": 15.19, "volume": 12848.0}, {"date": "2025-07-03", "close": 16.25, "volume": 17460.0}, {"date": "2025-07-04", "close": 15.45, "volume": 26955.0}, {"date": "2025-07-07", "close": 14.82, "volume": 28196.0}, {"date": "2025-07-08", "close": 15.32, "volume": 16351.0}, {"date": "2025-07-09", "close": 15.27, "volume": 10672.0}, {"date": "2025-07-10", "close": 15.09, "volume": 33270.0}, {"date": "2025-07-11", "close": 14.98, "volume": 30711.0}, {"date": "2025-07-14", "close": 16.0, "volume": 37521.0}, {"date": "2025-07-15", "close": 15.98, "volume": 11782.0}, {"date": "2025-07-16", "close": 15.7, "volume": 15721.0}, {"date": "2025-07-17", "close": 15.79, "volume": 4485.0}, {"date": "2025-07-18", "close": 16.29, "volume": 13602.0}, {"date": "2025-07-21", "close": 16.8, "volume": 12971.0}, {"date": "2025-07-22", "close": 16.57, "volume": 23663.0}, {"date": "2025-07-23", "close": 16.7, "volume": 15317.0}, {"date": "2025-07-24", "close": 16.65, "volume": 4684.0}, {"date": "2025-07-25", "close": 16.52, "volume": 13594.0}, {"date": "2025-07-28", "close": 16.5, "volume": 6824.0}, {"date": "2025-07-29", "close": 16.0, "volume": 30442.0}, {"date": "2025-07-30", "close": 15.7, "volume": 6287.0}, {"date": "2025-07-31", "close": 15.68, "volume": 16685.0}, {"date": "2025-08-01", "close": 15.51, "volume": 8141.0}, {"date": "2025-08-04", "close": 15.5, "volume": 1989.0}, {"date": "2025-08-05", "close": 15.32, "volume": 9992.0}, {"date": "2025-08-06", "close": 15.0, "volume": 6159.0}, {"date": "2025-08-07", "close": 15.82, "volume": 16519.0}, {"date": "2025-08-08", "close": 15.7, "volume": 4115.0}, {"date": "2025-08-11", "close": 15.69, "volume": 6279.0}, {"date": "2025-08-12", "close": 15.4, "volume": 2088.0}, {"date": "2025-08-13", "close": 15.85, "volume": 27423.0}, {"date": "2025-08-14", "close": 15.41, "volume": 6669.0}, {"date": "2025-08-15", "close": 15.38, "volume": 3730.0}, {"date": "2025-08-18", "close": 15.27, "volume": 6711.0}, {"date": "2025-08-19", "close": 15.27, "volume": 10800.0}, {"date": "2025-08-20", "close": 15.27, "volume": 38234.0}, {"date": "2025-08-21", "close": 15.0, "volume": 11000.0}, {"date": "2025-08-22", "close": 15.4, "volume": 19372.0}, {"date": "2025-08-25", "close": 15.39, "volume": 8866.0}, {"date": "2025-08-26", "close": 16.48, "volume": 49827.0}, {"date": "2025-08-27", "close": 16.5, "volume": 17070.0}, {"date": "2025-08-28", "close": 16.15, "volume": 12276.0}, {"date": "2025-08-29", "close": 16.0, "volume": 7209.0}, {"date": "2025-09-01", "close": 16.0, "volume": 5269.0}, {"date": "2025-09-02", "close": 17.3, "volume": 98535.0}, {"date": "2025-09-03", "close": 17.2, "volume": 53838.0}, {"date": "2025-09-04", "close": 16.44, "volume": 21392.0}, {"date": "2025-09-05", "close": 17.0, "volume": 19034.0}, {"date": "2025-09-08", "close": 16.22, "volume": 18616.0}, {"date": "2025-09-09", "close": 16.85, "volume": 10635.0}, {"date": "2025-09-10", "close": 15.81, "volume": 20160.0}, {"date": "2025-09-11", "close": 16.0, "volume": 15738.0}, {"date": "2025-09-12", "close": 15.97, "volume": 8030.0}, {"date": "2025-09-15", "close": 17.21, "volume": 39859.0}, {"date": "2025-09-16", "close": 16.8, "volume": 22758.0}, {"date": "2025-09-17", "close": 16.21, "volume": 12302.0}, {"date": "2025-09-18", "close": 16.28, "volume": 14978.0}, {"date": "2025-09-19", "close": 16.12, "volume": 7216.0}, {"date": "2025-09-22", "close": 16.98, "volume": 58574.0}, {"date": "2025-09-23", "close": 17.8, "volume": 87535.0}, {"date": "2025-09-24", "close": 18.35, "volume": 72709.0}, {"date": "2025-09-25", "close": 18.4, "volume": 74569.0}, {"date": "2025-09-26", "close": 19.1, "volume": 73121.0}, {"date": "2025-09-29", "close": 19.6, "volume": 55324.0}, {"date": "2025-09-30", "close": 19.42, "volume": 39327.0}, {"date": "2025-10-01", "close": 18.88, "volume": 31892.0}, {"date": "2025-10-02", "close": 18.82, "volume": 13714.0}, {"date": "2025-10-03", "close": 19.02, "volume": 32412.0}, {"date": "2025-10-06", "close": 18.8, "volume": 13153.0}, {"date": "2025-10-07", "close": 19.22, "volume": 69414.0}, {"date": "2025-10-08", "close": 19.65, "volume": 42186.0}, {"date": "2025-10-09", "close": 20.3, "volume": 67142.0}, {"date": "2025-10-10", "close": 20.12, "volume": 43495.0}, {"date": "2025-10-13", "close": 20.16, "volume": 41683.0}, {"date": "2025-10-14", "close": 20.34, "volume": 54919.0}, {"date": "2025-10-15", "close": 19.99, "volume": 24297.0}, {"date": "2025-10-16", "close": 20.13, "volume": 31993.0}, {"date": "2025-10-17", "close": 20.5, "volume": 56001.0}, {"date": "2025-10-20", "close": 19.7, "volume": 49618.0}, {"date": "2025-10-21", "close": 19.69, "volume": 27383.0}, {"date": "2025-10-22", "close": 18.76, "volume": 55743.0}, {"date": "2025-10-23", "close": 18.67, "volume": 21998.0}, {"date": "2025-10-24", "close": 18.77, "volume": 26549.0}, {"date": "2025-10-27", "close": 18.55, "volume": 24773.0}, {"date": "2025-10-28", "close": 17.85, "volume": 34048.0}, {"date": "2025-10-29", "close": 17.5, "volume": 24350.0}, {"date": "2025-10-30", "close": 17.99, "volume": 40941.0}, {"date": "2025-10-31", "close": 18.51, "volume": 55581.0}, {"date": "2025-11-03", "close": 18.51, "volume": 33794.0}, {"date": "2025-11-04", "close": 18.84, "volume": 21676.0}, {"date": "2025-11-05", "close": 17.99, "volume": 60145.0}, {"date": "2025-11-06", "close": 18.05, "volume": 14474.0}, {"date": "2025-11-07", "close": 17.45, "volume": 25113.0}, {"date": "2025-11-10", "close": 18.45, "volume": 17923.0}, {"date": "2025-11-11", "close": 18.45, "volume": 14358.0}, {"date": "2025-11-12", "close": 18.84, "volume": 14172.0}, {"date": "2025-11-13", "close": 19.12, "volume": 16200.0}, {"date": "2025-11-14", "close": 18.44, "volume": 9454.0}, {"date": "2025-11-17", "close": 17.98, "volume": 14185.0}, {"date": "2025-11-18", "close": 17.17, "volume": 30600.0}, {"date": "2025-11-19", "close": 17.7, "volume": 13556.0}, {"date": "2025-11-20", "close": 18.21, "volume": 8246.0}, {"date": "2025-11-21", "close": 17.0, "volume": 10362.0}, {"date": "2025-11-24", "close": 16.9, "volume": 6181.0}, {"date": "2025-11-25", "close": 17.2, "volume": 8793.0}, {"date": "2025-11-26", "close": 17.1, "volume": 6719.0}, {"date": "2025-11-27", "close": 17.1, "volume": 21461.0}, {"date": "2025-11-28", "close": 17.25, "volume": 44100.0}, {"date": "2025-12-01", "close": 18.27, "volume": 35968.0}, {"date": "2025-12-02", "close": 18.06, "volume": 7760.0}, {"date": "2025-12-03", "close": 18.36, "volume": 4077.0}, {"date": "2025-12-04", "close": 18.31, "volume": 34447.0}, {"date": "2025-12-05", "close": 18.06, "volume": 13928.0}, {"date": "2025-12-08", "close": 17.73, "volume": 15596.0}, {"date": "2025-12-09", "close": 17.91, "volume": 7200.0}, {"date": "2025-12-10", "close": 18.34, "volume": 11600.0}, {"date": "2025-12-11", "close": 17.8, "volume": 46650.0}, {"date": "2025-12-12", "close": 17.92, "volume": 26501.0}, {"date": "2025-12-15", "close": 19.0, "volume": 58644.0}, {"date": "2025-12-16", "close": 19.35, "volume": 18336.0}, {"date": "2025-12-17", "close": 20.0, "volume": 44857.0}, {"date": "2025-12-18", "close": 20.0, "volume": 26375.0}, {"date": "2025-12-19", "close": 20.4, "volume": 61801.0}, {"date": "2025-12-22", "close": 21.29, "volume": 50285.0}, {"date": "2025-12-23", "close": 22.22, "volume": 70758.0}, {"date": "2025-12-24", "close": 24.05, "volume": 117616.0}, {"date": "2025-12-29", "close": 24.17, "volume": 86819.0}, {"date": "2025-12-30", "close": 22.96, "volume": 41480.0}, {"date": "2025-12-31", "close": 23.05, "volume": 37173.0}, {"date": "2026-01-02", "close": 23.0, "volume": 14828.0}, {"date": "2026-01-05", "close": 23.1, "volume": 42966.0}, {"date": "2026-01-06", "close": 23.6, "volume": 49151.0}, {"date": "2026-01-07", "close": 24.32, "volume": 51868.0}, {"date": "2026-01-08", "close": 24.0, "volume": 25089.0}, {"date": "2026-01-09", "close": 23.45, "volume": 12324.0}, {"date": "2026-01-12", "close": 23.65, "volume": 34163.0}, {"date": "2026-01-13", "close": 23.79, "volume": 35296.0}, {"date": "2026-01-14", "close": 24.0, "volume": 47947.0}, {"date": "2026-01-15", "close": 23.0, "volume": 40995.0}, {"date": "2026-01-16", "close": 23.0, "volume": 27583.0}, {"date": "2026-01-19", "close": 23.12, "volume": 14656.0}, {"date": "2026-01-20", "close": 22.9, "volume": 22638.0}, {"date": "2026-01-21", "close": 23.95, "volume": 45037.0}, {"date": "2026-01-22", "close": 22.9, "volume": 34361.0}, {"date": "2026-01-23", "close": 24.29, "volume": 50733.0}, {"date": "2026-01-27", "close": 24.52, "volume": 48905.0}, {"date": "2026-01-28", "close": 24.3, "volume": 22978.0}, {"date": "2026-01-29", "close": 24.04, "volume": 63783.0}, {"date": "2026-01-30", "close": 22.75, "volume": 38579.0}, {"date": "2026-02-02", "close": 21.48, "volume": 82524.0}, {"date": "2026-02-03", "close": 21.8, "volume": 35651.0}, {"date": "2026-02-04", "close": 22.4, "volume": 27186.0}, {"date": "2026-02-05", "close": 21.74, "volume": 55222.0}, {"date": "2026-02-06", "close": 20.57, "volume": 92273.0}, {"date": "2026-02-09", "close": 21.79, "volume": 25667.0}, {"date": "2026-02-10", "close": 22.94, "volume": 52897.0}, {"date": "2026-02-11", "close": 22.16, "volume": 29852.0}, {"date": "2026-02-12", "close": 21.59, "volume": 26071.0}, {"date": "2026-02-13", "close": 19.37, "volume": 46656.0}, {"date": "2026-02-16", "close": 19.24, "volume": 30188.0}, {"date": "2026-02-17", "close": 19.37, "volume": 16445.0}, {"date": "2026-02-18", "close": 19.42, "volume": 23723.0}, {"date": "2026-02-19", "close": 20.0, "volume": 12126.0}, {"date": "2026-02-20", "close": 19.68, "volume": 29899.0}, {"date": "2026-02-23", "close": 19.9, "volume": 21482.0}, {"date": "2026-02-24", "close": 20.27, "volume": 38332.0}, {"date": "2026-02-25", "close": 20.37, "volume": 88754.0}, {"date": "2026-02-26", "close": 20.25, "volume": 48947.0}, {"date": "2026-02-27", "close": 20.9, "volume": 66074.0}, {"date": "2026-03-02", "close": 21.69, "volume": 63786.0}, {"date": "2026-03-03", "close": 21.37, "volume": 30915.0}, {"date": "2026-03-04", "close": 20.46, "volume": 39729.0}, {"date": "2026-03-05", "close": 21.55, "volume": 43695.0}, {"date": "2026-03-06", "close": 20.3, "volume": 35812.0}, {"date": "2026-03-09", "close": 18.99, "volume": 39819.0}, {"date": "2026-03-10", "close": 19.7, "volume": 15511.0}, {"date": "2026-03-11", "close": 19.82, "volume": 8483.0}, {"date": "2026-03-12", "close": 18.57, "volume": 35201.0}, {"date": "2026-03-13", "close": 18.3, "volume": 25453.0}, {"date": "2026-03-16", "close": 17.21, "volume": 42840.0}, {"date": "2026-03-17", "close": 17.35, "volume": 27237.0}, {"date": "2026-03-18", "close": 17.04, "volume": 15705.0}, {"date": "2026-03-19", "close": 16.3, "volume": 38595.0}, {"date": "2026-03-20", "close": 16.5, "volume": 26605.0}, {"date": "2026-03-23", "close": 15.35, "volume": 19471.0}, {"date": "2026-03-24", "close": 17.0, "volume": 21835.0}, {"date": "2026-03-25", "close": 17.52, "volume": 15723.0}, {"date": "2026-03-26", "close": 17.25, "volume": 11664.0}, {"date": "2026-03-27", "close": 16.92, "volume": 5218.0}, {"date": "2026-03-30", "close": 17.92, "volume": 18898.0}, {"date": "2026-03-31", "close": 17.14, "volume": 16919.0}, {"date": "2026-04-01", "close": 17.9, "volume": 21398.0}, {"date": "2026-04-02", "close": 17.45, "volume": 33562.0}, {"date": "2026-04-07", "close": 17.38, "volume": 22094.0}, {"date": "2026-04-08", "close": 18.5, "volume": 24258.0}, {"date": "2026-04-09", "close": 17.82, "volume": 26300.0}, {"date": "2026-04-10", "close": 17.9, "volume": 21320.0}, {"date": "2026-04-13", "close": 17.52, "volume": 20892.0}, {"date": "2026-04-14", "close": 17.98, "volume": 22161.0}, {"date": "2026-04-15", "close": 18.6, "volume": 36567.0}, {"date": "2026-04-16", "close": 18.63, "volume": 27836.0}, {"date": "2026-04-17", "close": 18.71, "volume": 15053.0}, {"date": "2026-04-20", "close": 18.71, "volume": 8366.0}, {"date": "2026-04-21", "close": 18.8, "volume": 5032.0}, {"date": "2026-04-22", "close": 18.36, "volume": 12407.0}, {"date": "2026-04-23", "close": 17.9, "volume": 6752.0}, {"date": "2026-04-24", "close": 17.75, "volume": 3367.0}, {"date": "2026-04-27", "close": 17.42, "volume": 22060.0}, {"date": "2026-04-28", "close": 17.43, "volume": 10175.0}, {"date": "2026-04-29", "close": 17.61, "volume": 9717.0}, {"date": "2026-04-30", "close": 16.23, "volume": 36440.0}, {"date": "2026-05-01", "close": 16.1, "volume": 14008.0}, {"date": "2026-05-04", "close": 16.21, "volume": 14878.0}, {"date": "2026-05-05", "close": 15.77, "volume": 28772.0}, {"date": "2026-05-06", "close": 15.5, "volume": 43938.0}, {"date": "2026-05-07", "close": 16.2, "volume": 34443.0}, {"date": "2026-05-08", "close": 16.4, "volume": 15591.0}, {"date": "2026-05-11", "close": 16.8, "volume": 12532.0}, {"date": "2026-05-12", "close": 16.45, "volume": 34031.0}, {"date": "2026-05-13", "close": 16.72, "volume": 30238.0}, {"date": "2026-05-14", "close": 16.47, "volume": 11167.0}, {"date": "2026-05-15", "close": 15.52, "volume": 18960.0}, {"date": "2026-05-18", "close": 15.41, "volume": 23039.0}, {"date": "2026-05-19", "close": 15.71, "volume": 11998.0}, {"date": "2026-05-20", "close": 15.78, "volume": 13964.0}, {"date": "2026-05-21", "close": 16.0, "volume": 7900.0}, {"date": "2026-05-22", "close": 16.39, "volume": 9157.0}, {"date": "2026-05-25", "close": 16.38, "volume": 11713.0}, {"date": "2026-05-26", "close": 15.8, "volume": 19388.0}, {"date": "2026-05-27", "close": 16.16, "volume": 7947.0}, {"date": "2026-05-28", "close": 16.09, "volume": 18435.0}, {"date": "2026-05-29", "close": 16.26, "volume": 18119.0}, {"date": "2026-06-01", "close": 16.6, "volume": 9530.0}, {"date": "2026-06-02", "close": 16.32, "volume": 2519.0}, {"date": "2026-06-03", "close": 16.5, "volume": 8020.0}, {"date": "2026-06-04", "close": 16.03, "volume": 23231.0}, {"date": "2026-06-05", "close": 15.66, "volume": 24629.0}, {"date": "2026-06-09", "close": 15.77, "volume": 12828.0}, {"date": "2026-06-10", "close": 15.28, "volume": 12459.0}, {"date": "2026-06-11", "close": 14.7, "volume": 38260.0}, {"date": "2026-06-12", "close": 14.7, "volume": 30355.0}, {"date": "2026-06-15", "close": 15.0, "volume": 15093.0}, {"date": "2026-06-16", "close": 14.71, "volume": 10140.0}, {"date": "2026-06-17", "close": 15.1, "volume": 11076.0}, {"date": "2026-06-18", "close": 14.43, "volume": 46208.0}, {"date": "2026-06-19", "close": 13.81, "volume": 37531.0}, {"date": "2026-06-22", "close": 14.41, "volume": 15914.0}, {"date": "2026-06-23", "close": 13.38, "volume": 16375.0}, {"date": "2026-06-24", "close": 13.5, "volume": 21823.0}, {"date": "2026-06-25", "close": 12.67, "volume": 64626.0}, {"date": "2026-06-26", "close": 12.8, "volume": 131954.0}, {"date": "2026-06-29", "close": 12.92, "volume": 21579.0}, {"date": "2026-06-30", "close": 13.09, "volume": 23695.0}, {"date": "2026-07-01", "close": 12.9, "volume": 8592.0}, {"date": "2026-07-02", "close": 12.99, "volume": 5559.0}, {"date": "2026-07-03", "close": 13.54, "volume": 11945.0}, {"date": "2026-07-06", "close": 13.68, "volume": 5669.0}, {"date": "2026-07-07", "close": 13.5, "volume": 6211.0}, {"date": "2026-07-08", "close": 12.89, "volume": 8815.0}, {"date": "2026-07-09", "close": 12.82, "volume": 19975.0}, {"date": "2026-07-10", "close": 13.35, "volume": 3236.0}, {"date": "2026-07-13", "close": 13.1, "volume": 6367.0}, {"date": "2026-07-14", "close": 13.08, "volume": 9759.0}, {"date": "2026-07-15", "close": 13.22, "volume": 3963.0}, {"date": "2026-07-16", "close": 13.2, "volume": 2792.0}, {"date": "2026-07-17", "close": 12.72, "volume": 20867.0}, {"date": "2026-07-20", "close": 12.78, "volume": 14682.0}, {"date": "2026-07-21", "close": 13.07, "volume": 3604.0}, {"date": "2026-07-22", "close": 13.57, "volume": 5687.0}, {"date": "2026-07-23", "close": 13.11, "volume": 18312.0}, {"date": "2026-07-24", "close": 13.27, "volume": 5717.0}, {"date": "2026-07-27", "close": 13.4, "volume": 3079.0}, {"date": "2026-07-28", "close": 13.5, "volume": 7647.0}, {"date": "2026-07-29", "close": 13.65, "volume": 8242.0}, {"date": "2026-07-30", "close": 13.49, "volume": 16722.0}, {"date": "2026-07-31", "close": 14.0, "volume": 15115.0}, {"date": "2026-08-03", "close": 14.33, "volume": 11366.0}, {"date": "2026-08-04", "close": 15.85, "volume": 41119.0}, {"date": "2026-08-05", "close": 15.76, "volume": 20677.0}, {"date": "2026-08-06", "close": 15.61, "volume": 21333.0}, {"date": "2026-08-07", "close": 15.59, "volume": 8794.0}, {"date": "2026-08-10", "close": 16.12, "volume": 16271.0}, {"date": "2026-08-11", "close": 16.1, "volume": 6629.0}, {"date": "2026-08-12", "close": 15.75, "volume": 9275.0}, {"date": "2026-08-13", "close": 15.15, "volume": 5453.0}, {"date": "2026-08-14", "close": 14.89, "volume": 7936.0}, {"date": "2026-08-17", "close": 15.55, "volume": 8947.0}, {"date": "2026-08-18", "close": 15.07, "volume": 7729.0}, {"date": "2026-08-19", "close": 15.48, "volume": 9239.0}, {"date": "2026-08-20", "close": 16.02, "volume": 19646.0}, {"date": "2026-08-21", "close": 15.5, "volume": 8654.0}, {"date": "2026-08-24", "close": 15.73, "volume": 8802.0}, {"date": "2026-08-25", "close": 15.5, "volume": 10633.0}, {"date": "2026-08-26", "close": 15.3, "volume": 7172.0}, {"date": "2026-08-27", "close": 15.66, "volume": 8513.0}, {"date": "2026-08-28", "close": 16.97, "volume": 58622.0}, {"date": "2026-08-31", "close": 17.0, "volume": 18099.0}, {"date": "2026-09-01", "close": 17.9, "volume": 57629.0}, {"date": "2026-09-02", "close": 16.53, "volume": 50785.0}, {"date": "2026-09-03", "close": 17.0, "volume": 17496.0}, {"date": "2026-09-04", "close": 17.34, "volume": 11610.0}, {"date": "2026-09-07", "close": 17.44, "volume": 22086.0}, {"date": "2026-09-08", "close": 17.9, "volume": 7273.0}, {"date": "2026-09-09", "close": 17.9, "volume": 18458.0}, {"date": "2026-09-10", "close": 17.0, "volume": 17688.0}, {"date": "2026-09-11", "close": 16.51, "volume": 10199.0}, {"date": "2026-09-14", "close": 15.88, "volume": 19416.0}, {"date": "2026-09-15", "close": 15.41, "volume": 20798.0}, {"date": "2026-09-16", "close": 15.3, "volume": 17847.0}, {"date": "2026-09-17", "close": 15.27, "volume": 11176.0}, {"date": "2026-09-18", "close": 15.61, "volume": 5925.0}], "refreshing": true}