{"ticker": "ASP", "overview": {"name": "Aspermont Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ASP", "has_prices": true, "as_of": "2026-09-18", "last": 1.25, "prev_close": 1.25, "change": 0.0, "change_pct": 0.0, "session_volume": 50.0, "vwap_5": 1.2386421352682042, "vwap_20": 1.063680230527419, "vwap_60": 1.1194864933433206, "vwap_250": 1.5521406468146508, "high_52w": 2.5, "low_52w": 0.87, "avg_volume_20": 1431.5, "sessions": 400, "market_cap": {"value": 14695858.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145387", "src": "ASX", "ticker": "ASP", "cik": "", "company": "Aspermont Limited", "company_raw": "Aspermont 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": "Boardroom paperwork: A director changes a holding in ASP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145387", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49896}, {"id": "ASX-03136803", "src": "ASX", "ticker": "ASP", "cik": "", "company": "Aspermont Limited", "company_raw": "Aspermont 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": "Boardroom paperwork: A director changes a holding in ASP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136803", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81576}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alex Kent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ajit Patel", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clayton Witter", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christian West", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tricia Klinger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-05", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-30", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-21", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-14", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/asp", "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": "2024-02-26", "source_url": "https://www.marketindex.com.au/asx/asp", "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": "2024-02-26", "source_url": "https://www.marketindex.com.au/asx/asp", "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": "2023-10-11", "source_url": "https://www.marketindex.com.au/asx/asp", "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": "2023-09-26", "source_url": "https://www.marketindex.com.au/asx/asp", "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": "2023-09-26", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-15", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-04", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-23", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-15", "source_url": "https://www.marketindex.com.au/asx/asp", "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": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/asp", "needs_ocr": 0}], "directors": [{"name": "Alex Kent", "first_seen": "2026-05-27", "last_seen": "2026-05-27", "status": "current", "notices": 1}, {"name": "Ajit Patel", "first_seen": "2026-05-27", "last_seen": "2026-05-27", "status": "current", "notices": 1}, {"name": "Tricia Klinger", "first_seen": "2021-03-05", "last_seen": "2021-03-05", "status": "past", "notices": 1}, {"name": "Clayton Witter", "first_seen": "2021-03-05", "last_seen": "2021-03-05", "status": "past", "notices": 1}, {"name": "Christian West", "first_seen": "2021-03-05", "last_seen": "2021-03-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Aspermont Investor Update Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156319-6A1352911"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156306-6A1352908"}, {"date": "2026-10-07", "form": "Asx Query", "title": "Response to ASX Appendix 3X Query", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145900-6A1348230"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Appendix 3Y - Graeme McCracken", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141334-6A1346280"}, {"date": "2026-09-29", "form": "Security Holder Details", "title": "Appendix 3Y - Michael Brown", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141331-6A1346279"}], "performance": {"ticker": "ASP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-04-27", "close": 30.3349238, "volume": 16252.0}, {"date": "2000-04-28", "close": 30.3349238, "volume": 1928.0}, {"date": "2000-05-01", "close": 29.576550705, "volume": 1588.0}, {"date": "2000-05-02", "close": 30.3349238, "volume": 1576.0}, {"date": "2000-05-03", "close": 22.75119285, "volume": 659.0}, {"date": "2000-05-04", "close": 28.059804515, "volume": 712.0}, {"date": "2000-05-05", "close": 28.059804515, "volume": 1484.0}, {"date": "2000-05-08", "close": 28.059804515, "volume": 478.0}, {"date": "2000-05-09", "close": 28.059804515, "volume": 66.0}, {"date": "2000-05-10", "close": 28.81817761, "volume": 60.0}, {"date": "2000-05-11", "close": 22.75119285, "volume": 1189.0}, {"date": "2000-05-15", "close": 19.71770047, "volume": 2637.0}, {"date": "2000-05-17", "close": 19.71770047, "volume": 705.0}, {"date": "2000-05-19", "close": 25.78468523, "volume": 396.0}, {"date": "2000-05-22", "close": 19.71770047, "volume": 66.0}, {"date": "2000-05-23", "close": 19.71770047, "volume": 389.0}, {"date": "2000-05-24", "close": 19.71770047, "volume": 213.0}, {"date": "2000-05-25", "close": 19.71770047, "volume": 66.0}, {"date": "2000-05-26", "close": 20.476073565, "volume": 150.0}, {"date": "2000-05-29", "close": 19.71770047, "volume": 264.0}, {"date": "2000-05-30", "close": 19.71770047, "volume": 99.0}, {"date": "2000-05-31", "close": 19.71770047, "volume": 154.0}, {"date": "2000-06-01", "close": 19.71770047, "volume": 396.0}, {"date": "2000-06-02", "close": 18.20095428, "volume": 1330.0}, {"date": "2000-06-06", "close": 21.23444666, "volume": 105.0}, {"date": "2000-06-08", "close": 19.71770047, "volume": 4783.0}, {"date": "2000-06-09", "close": 18.20095428, "volume": 66.0}, {"date": "2000-06-14", "close": 18.959327375, "volume": 66.0}, {"date": "2000-06-15", "close": 18.20095428, "volume": 247.0}, {"date": "2000-06-16", "close": 18.20095428, "volume": 66.0}, {"date": "2000-06-19", "close": 18.20095428, "volume": 1.0}, {"date": "2000-06-22", "close": 18.959327375, "volume": 70.0}, {"date": "2000-06-23", "close": 19.71770047, "volume": 725.0}, {"date": "2000-06-26", "close": 19.71770047, "volume": 66.0}, {"date": "2000-06-27", "close": 18.959327375, "volume": 593.0}, {"date": "2000-06-28", "close": 18.959327375, "volume": 132.0}, {"date": "2000-06-29", "close": 18.959327375, "volume": 765.0}, {"date": "2000-06-30", "close": 18.20095428, "volume": 1154.0}, {"date": "2000-07-03", "close": 18.20095428, "volume": 626.0}, {"date": "2000-07-04", "close": 18.959327375, "volume": 824.0}, {"date": "2000-07-05", "close": 20.476073565, "volume": 330.0}, {"date": "2000-07-06", "close": 21.23444666, "volume": 1906.0}, {"date": "2000-07-07", "close": 18.959327375, "volume": 632.0}, {"date": "2000-07-10", "close": 22.75119285, "volume": 159.0}, {"date": "2000-07-11", "close": 24.26793904, "volume": 26.0}, {"date": "2000-07-12", "close": 24.26793904, "volume": 147.0}, {"date": "2000-07-13", "close": 22.75119285, "volume": 330.0}, {"date": "2000-07-17", "close": 22.75119285, "volume": 147.0}, {"date": "2000-07-18", "close": 22.75119285, "volume": 330.0}, {"date": "2000-07-20", "close": 24.26793904, "volume": 726.0}, {"date": "2000-07-25", "close": 24.26793904, "volume": 148.0}, {"date": "2000-07-28", "close": 22.75119285, "volume": 168.0}, {"date": "2000-08-02", "close": 21.23444666, "volume": 16.0}, {"date": "2000-08-03", "close": 22.75119285, "volume": 86.0}, {"date": "2000-08-04", "close": 22.75119285, "volume": 182.0}, {"date": "2000-08-08", "close": 21.23444666, "volume": 119.0}, {"date": "2000-08-09", "close": 21.23444666, "volume": 330.0}, {"date": "2000-08-10", "close": 20.476073565, "volume": 129.0}, {"date": "2000-08-14", "close": 20.476073565, "volume": 198.0}, {"date": "2000-08-15", "close": 18.959327375, "volume": 165.0}, {"date": "2000-08-22", "close": 21.23444666, "volume": 151.0}, {"date": "2000-08-23", "close": 24.26793904, "volume": 1582.0}, {"date": "2000-08-24", "close": 24.26793904, "volume": 574.0}, {"date": "2000-08-28", "close": 22.75119285, "volume": 675.0}, {"date": "2000-08-29", "close": 21.23444666, "volume": 66.0}, {"date": "2000-08-30", "close": 21.23444666, "volume": 429.0}, {"date": "2000-08-31", "close": 21.23444666, "volume": 165.0}, {"date": "2000-09-05", "close": 19.71770047, "volume": 330.0}, {"date": "2000-09-06", "close": 20.476073565, "volume": 24.0}, {"date": "2000-09-08", "close": 19.71770047, "volume": 26.0}, {"date": "2000-09-11", "close": 18.20095428, "volume": 709.0}, {"date": "2000-09-12", "close": 20.476073565, "volume": 147.0}, {"date": "2000-09-13", "close": 20.476073565, "volume": 92.0}, {"date": "2000-09-14", "close": 21.23444666, "volume": 943.0}, {"date": "2000-09-18", "close": 18.959327375, "volume": 330.0}, {"date": "2000-09-25", "close": 18.959327375, "volume": 710.0}, {"date": "2000-09-27", "close": 18.959327375, "volume": 15.0}, {"date": "2000-09-28", "close": 18.959327375, "volume": 99.0}, {"date": "2000-10-05", "close": 18.959327375, "volume": 611.0}, {"date": "2000-10-06", "close": 18.20095428, "volume": 66.0}, {"date": "2000-10-10", "close": 18.20095428, "volume": 132.0}, {"date": "2000-10-11", "close": 17.442581185, "volume": 452.0}, {"date": "2000-10-12", "close": 17.442581185, "volume": 291.0}, {"date": "2000-10-17", "close": 17.442581185, "volume": 324.0}, {"date": "2000-10-18", "close": 17.442581185, "volume": 165.0}, {"date": "2000-10-23", "close": 17.442581185, "volume": 1499.0}, {"date": "2000-10-26", "close": 18.20095428, "volume": 697.0}, {"date": "2000-10-27", "close": 17.442581185, "volume": 758.0}, {"date": "2000-10-30", "close": 17.442581185, "volume": 83.0}, {"date": "2000-11-02", "close": 15.925834995, "volume": 320.0}, {"date": "2000-11-06", "close": 16.68420809, "volume": 156.0}, {"date": "2000-11-07", "close": 16.68420809, "volume": 494.0}, {"date": "2000-11-10", "close": 15.1674619, "volume": 3231.0}, {"date": "2000-11-14", "close": 15.1674619, "volume": 396.0}, {"date": "2000-11-15", "close": 15.1674619, "volume": 396.0}, {"date": "2000-11-20", "close": 15.1674619, "volume": 1644.0}, {"date": "2000-11-21", "close": 15.1674619, "volume": 989.0}, {"date": "2000-11-22", "close": 15.1674619, "volume": null}, {"date": "2000-11-23", "close": 15.1674619, "volume": 330.0}, {"date": "2000-11-24", "close": 15.1674619, "volume": null}, {"date": "2000-11-27", "close": 15.1674619, "volume": null}, {"date": "2000-11-28", "close": 15.925834995, "volume": 28.0}, {"date": "2000-11-29", "close": 16.68420809, "volume": 5.0}, {"date": "2000-11-30", "close": 16.68420809, "volume": null}, {"date": "2000-12-01", "close": 15.1674619, "volume": 17.0}, {"date": "2000-12-04", "close": 16.68420809, "volume": 20.0}, {"date": "2000-12-05", "close": 16.68420809, "volume": null}, {"date": "2000-12-06", "close": 15.1674619, "volume": 530.0}, {"date": "2000-12-07", "close": 14.409088805, "volume": 327.0}, {"date": "2000-12-08", "close": 14.409088805, "volume": 33.0}, {"date": "2000-12-11", "close": 14.409088805, "volume": null}, {"date": "2000-12-12", "close": 15.925834995, "volume": 264.0}, {"date": "2000-12-13", "close": 15.1674619, "volume": 330.0}, {"date": "2000-12-14", "close": 14.409088805, "volume": 13.0}, {"date": "2000-12-15", "close": 15.925834995, "volume": 66.0}, {"date": "2000-12-18", "close": 15.925834995, "volume": null}, {"date": "2000-12-19", "close": 15.925834995, "volume": null}, {"date": "2000-12-20", "close": 15.925834995, "volume": null}, {"date": "2000-12-21", "close": 15.925834995, "volume": null}, {"date": "2000-12-22", "close": 15.925834995, "volume": null}, {"date": "2000-12-27", "close": 15.1674619, "volume": 264.0}, {"date": "2000-12-28", "close": 14.409088805, "volume": 330.0}, {"date": "2000-12-29", "close": 15.925834995, "volume": 66.0}, {"date": "2001-01-02", "close": 15.925834995, "volume": null}, {"date": "2001-01-03", "close": 15.925834995, "volume": null}, {"date": "2001-01-04", "close": 13.65071571, "volume": 396.0}, {"date": "2001-01-05", "close": 13.65071571, "volume": null}, {"date": "2001-01-08", "close": 13.65071571, "volume": 165.0}, {"date": "2001-01-09", "close": 13.65071571, "volume": null}, {"date": "2001-01-10", "close": 13.65071571, "volume": 658.0}, {"date": "2001-01-11", "close": 13.65071571, "volume": 132.0}, {"date": "2001-01-12", "close": 15.1674619, "volume": 132.0}, {"date": "2001-01-15", "close": 15.1674619, "volume": null}, {"date": "2001-01-16", "close": 15.1674619, "volume": null}, {"date": "2001-01-17", "close": 15.1674619, "volume": null}, {"date": "2001-01-18", "close": 13.65071571, "volume": 231.0}, {"date": "2001-01-19", "close": 13.65071571, "volume": null}, {"date": "2001-01-22", "close": 13.65071571, "volume": null}, {"date": "2001-01-23", "close": 15.925834995, "volume": 132.0}, {"date": "2001-01-24", "close": 15.925834995, "volume": null}, {"date": "2001-01-25", "close": 13.802390329, "volume": 63.0}, {"date": "2001-01-29", "close": 13.802390329, "volume": null}, {"date": "2001-01-30", "close": 13.802390329, "volume": null}, {"date": "2001-01-31", "close": 13.802390329, "volume": null}, {"date": "2001-02-01", "close": 13.802390329, "volume": null}, {"date": "2001-02-02", "close": 13.65071571, "volume": 198.0}, {"date": "2001-02-05", "close": 13.65071571, "volume": null}, {"date": "2001-02-06", "close": 13.65071571, "volume": null}, {"date": "2001-02-07", "close": 14.560763424, "volume": 148.0}, {"date": "2001-02-08", "close": 14.560763424, "volume": null}, {"date": "2001-02-09", "close": 14.560763424, "volume": null}, {"date": "2001-02-12", "close": 13.954064948, "volume": 66.0}, {"date": "2001-02-13", "close": 15.1674619, "volume": 3591.0}, {"date": "2001-02-14", "close": 15.1674619, "volume": null}, {"date": "2001-02-15", "close": 15.1674619, "volume": null}, {"date": "2001-02-16", "close": 15.1674619, "volume": 103.0}, {"date": "2001-02-19", "close": 15.1674619, "volume": null}, {"date": "2001-02-20", "close": 15.1674619, "volume": null}, {"date": "2001-02-21", "close": 14.409088805, "volume": 297.0}, {"date": "2001-02-22", "close": 13.65071571, "volume": 220.0}, {"date": "2001-02-23", "close": 13.65071571, "volume": null}, {"date": "2001-02-26", "close": 13.65071571, "volume": 264.0}, {"date": "2001-02-27", "close": 13.65071571, "volume": null}, {"date": "2001-02-28", "close": 13.65071571, "volume": null}, {"date": "2001-03-01", "close": 13.65071571, "volume": 36.0}, {"date": "2001-03-02", "close": 13.65071571, "volume": null}, {"date": "2001-03-05", "close": 9.858850235, "volume": 1.0}, {"date": "2001-03-06", "close": 12.13396952, "volume": 165.0}, {"date": "2001-03-07", "close": 10.61722333, "volume": 132.0}, {"date": "2001-03-08", "close": 12.13396952, "volume": 132.0}, {"date": "2001-03-09", "close": 13.802390329, "volume": 198.0}, {"date": "2001-03-12", "close": 13.802390329, "volume": null}, {"date": "2001-03-13", "close": 13.802390329, "volume": null}, {"date": "2001-03-14", "close": 13.802390329, "volume": null}, {"date": "2001-03-15", "close": 13.802390329, "volume": null}, {"date": "2001-03-16", "close": 13.65071571, "volume": 198.0}, {"date": "2001-03-19", "close": 10.920572568, "volume": 0.0}, {"date": "2001-03-20", "close": 13.65071571, "volume": 231.0}, {"date": "2001-03-21", "close": 10.768897949, "volume": 18.0}, {"date": "2001-03-22", "close": 10.768897949, "volume": null}, {"date": "2001-03-23", "close": 10.768897949, "volume": null}, {"date": "2001-03-26", "close": 10.768897949, "volume": null}, {"date": "2001-03-27", "close": 10.61722333, "volume": 264.0}, {"date": "2001-03-28", "close": 10.61722333, "volume": null}, {"date": "2001-03-29", "close": 10.61722333, "volume": null}, {"date": "2001-03-30", "close": 10.61722333, "volume": null}, {"date": "2001-04-02", "close": 9.10047714, "volume": 527.0}, {"date": "2001-04-03", "close": 9.10047714, "volume": 330.0}, {"date": "2001-04-04", "close": 9.10047714, "volume": null}, {"date": "2001-04-05", "close": 9.10047714, "volume": null}, {"date": "2001-04-06", "close": 9.10047714, "volume": null}, {"date": "2001-04-09", "close": 9.10047714, "volume": null}, {"date": "2001-04-10", "close": 9.10047714, "volume": null}, {"date": "2001-04-11", "close": 9.10047714, "volume": null}, {"date": "2001-04-12", "close": 9.10047714, "volume": null}, {"date": "2001-04-17", "close": 10.61722333, "volume": 198.0}, {"date": "2001-04-18", "close": 10.61722333, "volume": null}, {"date": "2001-04-19", "close": 10.61722333, "volume": 132.0}, {"date": "2001-04-20", "close": 10.61722333, "volume": 429.0}, {"date": "2001-04-23", "close": 10.61722333, "volume": 165.0}, {"date": "2001-04-24", "close": 10.61722333, "volume": null}, {"date": "2001-04-26", "close": 10.61722333, "volume": 99.0}, {"date": "2001-04-27", "close": 11.830620282, "volume": 217.0}, {"date": "2001-04-30", "close": 11.830620282, "volume": null}, {"date": "2001-05-01", "close": 12.13396952, "volume": 132.0}, {"date": "2001-05-02", "close": 12.13396952, "volume": null}, {"date": "2001-05-03", "close": 10.61722333, "volume": 657.0}, {"date": "2001-05-04", "close": 10.61722333, "volume": null}, {"date": "2001-05-07", "close": 10.61722333, "volume": null}, {"date": "2001-05-08", "close": 10.61722333, "volume": null}, {"date": "2001-05-09", "close": 12.13396952, "volume": 132.0}, {"date": "2001-05-10", "close": 10.768897949, "volume": 57.0}, {"date": "2001-05-11", "close": 10.61722333, "volume": 946.0}, {"date": "2001-05-14", "close": 9.10047714, "volume": 1.0}, {"date": "2001-05-15", "close": 9.10047714, "volume": 65.0}, {"date": "2001-05-16", "close": 7.887080188, "volume": 231.0}, {"date": "2001-05-17", "close": 7.887080188, "volume": null}, {"date": "2001-05-18", "close": 7.887080188, "volume": null}, {"date": "2001-05-21", "close": 8.342104045, "volume": 989.0}, {"date": "2001-05-22", "close": 8.342104045, "volume": null}, {"date": "2001-05-23", "close": 8.342104045, "volume": null}, {"date": "2001-05-24", "close": 9.10047714, "volume": 27197.0}, {"date": "2001-05-25", "close": 9.10047714, "volume": null}, {"date": "2001-05-28", "close": 9.10047714, "volume": null}, {"date": "2001-05-29", "close": 9.10047714, "volume": null}, {"date": "2001-05-30", "close": 9.10047714, "volume": null}, {"date": "2001-05-31", "close": 10.61722333, "volume": 560.0}, {"date": "2001-06-01", "close": 9.10047714, "volume": 13.0}, {"date": "2001-06-04", "close": 9.10047714, "volume": null}, {"date": "2001-06-05", "close": 9.10047714, "volume": null}, {"date": "2001-06-06", "close": 9.10047714, "volume": 165.0}, {"date": "2001-06-07", "close": 9.10047714, "volume": null}, {"date": "2001-06-08", "close": 7.735405569, "volume": 330.0}, {"date": "2001-06-12", "close": 7.735405569, "volume": null}, {"date": "2001-06-13", "close": 7.887080188, "volume": 99.0}, {"date": "2001-06-14", "close": 9.858850235, "volume": 462.0}, {"date": "2001-06-15", "close": 9.858850235, "volume": 132.0}, {"date": "2001-06-18", "close": 8.190429426, "volume": 6948.0}, {"date": "2001-06-19", "close": 8.190429426, "volume": null}, {"date": "2001-06-20", "close": 8.190429426, "volume": null}, {"date": "2001-06-21", "close": 8.493778664, "volume": 132.0}, {"date": "2001-06-22", "close": 8.342104045, "volume": 7436.0}, {"date": "2001-06-25", "close": 8.342104045, "volume": 167.0}, {"date": "2001-06-26", "close": 8.342104045, "volume": null}, {"date": "2001-06-27", "close": 8.493778664, "volume": 79.0}, {"date": "2001-06-28", "close": 8.190429426, "volume": 956.0}, {"date": "2001-06-29", "close": 8.190429426, "volume": 317.0}, {"date": "2001-07-02", "close": 8.190429426, "volume": null}, {"date": "2001-07-03", "close": 8.190429426, "volume": 529.0}, {"date": "2001-07-04", "close": 8.342104045, "volume": 231.0}, {"date": "2001-07-05", "close": 8.342104045, "volume": null}, {"date": "2001-07-06", "close": 8.038754807, "volume": 659.0}, {"date": "2001-07-09", "close": 8.038754807, "volume": null}, {"date": "2001-07-10", "close": 9.10047714, "volume": 132.0}, {"date": "2001-07-11", "close": 9.403826378, "volume": 198.0}, {"date": "2001-07-12", "close": 9.403826378, "volume": null}, {"date": "2001-07-13", "close": 9.403826378, "volume": null}, {"date": "2001-07-16", "close": 9.403826378, "volume": null}, {"date": "2001-07-17", "close": 9.403826378, "volume": null}, {"date": "2001-07-18", "close": 9.403826378, "volume": 48.0}, {"date": "2001-07-19", "close": 9.403826378, "volume": null}, {"date": "2001-07-20", "close": 9.403826378, "volume": null}, {"date": "2001-07-23", "close": 9.403826378, "volume": null}, {"date": "2001-07-24", "close": 9.403826378, "volume": null}, {"date": "2001-07-25", "close": 9.403826378, "volume": null}, {"date": "2001-07-26", "close": 9.403826378, "volume": null}, {"date": "2001-07-27", "close": 9.403826378, "volume": null}, {"date": "2001-07-30", "close": 9.403826378, "volume": null}, {"date": "2001-07-31", "close": 9.10047714, "volume": 1318.0}, {"date": "2001-08-01", "close": 9.10047714, "volume": 231.0}, {"date": "2001-08-02", "close": 8.493778664, "volume": 66.0}, {"date": "2001-08-03", "close": 8.493778664, "volume": null}, {"date": "2001-08-06", "close": 8.493778664, "volume": null}, {"date": "2001-08-07", "close": 8.493778664, "volume": null}, {"date": "2001-08-08", "close": 8.493778664, "volume": null}, {"date": "2001-08-09", "close": 8.493778664, "volume": null}, {"date": "2001-08-10", "close": 8.493778664, "volume": null}, {"date": "2001-08-13", "close": 8.493778664, "volume": null}, {"date": "2001-08-14", "close": 8.493778664, "volume": null}, {"date": "2001-08-15", "close": 8.493778664, "volume": null}, {"date": "2001-08-16", "close": 8.493778664, "volume": 66.0}, {"date": "2001-08-17", "close": 8.493778664, "volume": null}, {"date": "2001-08-20", "close": 8.493778664, "volume": null}, {"date": "2001-08-21", "close": 8.493778664, "volume": 264.0}, {"date": "2001-08-22", "close": 8.342104045, "volume": 267.0}, {"date": "2001-08-23", "close": 8.342104045, "volume": 162.0}, {"date": "2001-08-24", "close": 8.342104045, "volume": null}, {"date": "2001-08-27", "close": 8.493778664, "volume": 198.0}, {"date": "2001-08-28", "close": 8.493778664, "volume": 165.0}, {"date": "2001-08-29", "close": 8.342104045, "volume": 89.0}, {"date": "2001-08-30", "close": 8.342104045, "volume": null}, {"date": "2001-08-31", "close": 8.342104045, "volume": null}, {"date": "2001-09-03", "close": 8.342104045, "volume": null}, {"date": "2001-09-04", "close": 8.342104045, "volume": null}, {"date": "2001-09-05", "close": 8.342104045, "volume": null}, {"date": "2001-09-06", "close": 8.493778664, "volume": 132.0}, {"date": "2001-09-10", "close": 8.190429426, "volume": 4.0}, {"date": "2001-09-11", "close": 8.493778664, "volume": 260.0}, {"date": "2001-09-12", "close": 8.493778664, "volume": null}, {"date": "2001-09-13", "close": 8.493778664, "volume": null}, {"date": "2001-09-14", "close": 7.58373095, "volume": 359.0}, {"date": "2001-09-17", "close": 7.58373095, "volume": null}, {"date": "2001-09-18", "close": 6.06698476, "volume": 429.0}, {"date": "2001-09-19", "close": 6.06698476, "volume": null}, {"date": "2001-09-20", "close": 6.06698476, "volume": null}, {"date": "2001-09-21", "close": 6.06698476, "volume": null}, {"date": "2001-09-24", "close": 6.06698476, "volume": 1.0}, {"date": "2001-09-25", "close": 6.06698476, "volume": null}, {"date": "2001-09-26", "close": 9.10047714, "volume": 66.0}, {"date": "2001-09-27", "close": 9.10047714, "volume": null}, {"date": "2001-09-28", "close": 9.10047714, "volume": null}, {"date": "2001-10-01", "close": 9.10047714, "volume": null}, {"date": "2001-10-02", "close": 9.10047714, "volume": null}, {"date": "2001-10-03", "close": 9.10047714, "volume": null}, {"date": "2001-10-04", "close": 9.10047714, "volume": null}, {"date": "2001-10-05", "close": 9.10047714, "volume": null}, {"date": "2001-10-08", "close": 9.10047714, "volume": null}, {"date": "2001-10-09", "close": 8.493778664, "volume": 659.0}, {"date": "2001-10-10", "close": 6.825357855, "volume": 330.0}, {"date": "2001-10-24", "close": 8.493778664, "volume": 1319.0}, {"date": "2001-10-26", "close": 8.342104045, "volume": 959.0}, {"date": "2001-10-31", "close": 8.342104045, "volume": 198.0}, {"date": "2001-11-02", "close": 9.10047714, "volume": 79.0}, {"date": "2001-11-05", "close": 8.342104045, "volume": 659.0}, {"date": "2001-11-07", "close": 8.493778664, "volume": 7.0}, {"date": "2001-11-08", "close": 9.858850235, "volume": 264.0}, {"date": "2001-11-09", "close": 8.493778664, "volume": 33.0}, {"date": "2001-11-14", "close": 8.645453283, "volume": 7.0}, {"date": "2001-11-16", "close": 10.313874092, "volume": 198.0}, {"date": "2001-11-22", "close": 9.10047714, "volume": 6593.0}, {"date": "2001-11-27", "close": 10.313874092, "volume": 396.0}, {"date": "2001-11-28", "close": 9.10047714, "volume": 165.0}, {"date": "2001-12-10", "close": 10.313874092, "volume": 20.0}, {"date": "2001-12-13", "close": 11.375596425, "volume": 66.0}, {"date": "2001-12-14", "close": 11.982294901, "volume": 148.0}, {"date": "2001-12-17", "close": 12.437318758, "volume": 66.0}, {"date": "2002-01-08", "close": 9.555500997, "volume": 330.0}, {"date": "2002-01-18", "close": 9.707175616, "volume": 1.0}, {"date": "2002-01-25", "close": 9.858850235, "volume": 396.0}, {"date": "2002-01-30", "close": 9.858850235, "volume": 264.0}, {"date": "2002-02-01", "close": 8.342104045, "volume": 198.0}, {"date": "2002-02-06", "close": 8.493778664, "volume": 185.0}, {"date": "2002-02-12", "close": 8.493778664, "volume": 66.0}, {"date": "2002-02-14", "close": 8.493778664, "volume": 264.0}, {"date": "2002-02-19", "close": 8.493778664, "volume": 455.0}, {"date": "2002-02-20", "close": 8.493778664, "volume": 659.0}, {"date": "2002-02-21", "close": 8.493778664, "volume": 333.0}, {"date": "2002-02-22", "close": 8.493778664, "volume": 330.0}, {"date": "2002-02-28", "close": 8.645453283, "volume": 151.0}, {"date": "2002-03-05", "close": 8.797127902, "volume": 330.0}, {"date": "2002-03-08", "close": 8.797127902, "volume": 132.0}, {"date": "2002-03-12", "close": 8.493778664, "volume": 1319.0}, {"date": "2002-03-14", "close": 8.493778664, "volume": 66.0}, {"date": "2002-03-19", "close": 8.493778664, "volume": 1.0}, {"date": "2002-03-21", "close": 8.493778664, "volume": 6.0}, {"date": "2002-03-26", "close": 8.493778664, "volume": 645.0}, {"date": "2002-04-04", "close": 8.493778664, "volume": 989.0}, {"date": "2002-04-08", "close": 7.58373095, "volume": 1978.0}, {"date": "2002-04-09", "close": 7.58373095, "volume": 264.0}, {"date": "2002-04-10", "close": 7.735405569, "volume": 132.0}, {"date": "2002-04-12", "close": 7.887080188, "volume": 527.0}, {"date": "2002-04-18", "close": 7.887080188, "volume": 106.0}, {"date": "2002-04-23", "close": 8.493778664, "volume": 824.0}, {"date": "2002-04-24", "close": 8.342104045, "volume": 527.0}, {"date": "2002-04-26", "close": 9.10047714, "volume": 132.0}, {"date": "2002-04-30", "close": 9.403826378, "volume": 218.0}, {"date": "2002-05-01", "close": 9.858850235, "volume": 132.0}, {"date": "2002-05-02", "close": 9.858850235, "volume": 132.0}, {"date": "2002-05-06", "close": 8.342104045, "volume": 659.0}, {"date": "2002-05-15", "close": 9.10047714, "volume": 441.0}, {"date": "2002-05-16", "close": 8.342104045, "volume": 35.0}, {"date": "2002-05-20", "close": 8.342104045, "volume": 17.0}, {"date": "2002-05-31", "close": 9.403826378, "volume": 2946.0}, {"date": "2002-06-06", "close": 9.403826378, "volume": 303.0}, {"date": "2002-06-07", "close": 9.707175616, "volume": 323.0}, {"date": "2002-06-11", "close": 9.858850235, "volume": 49.0}, {"date": "2002-06-12", "close": 9.858850235, "volume": 394.0}, {"date": "2002-06-13", "close": 10.465548711, "volume": 82.0}, {"date": "2002-06-17", "close": 10.61722333, "volume": 414.0}, {"date": "2002-06-19", "close": 9.707175616, "volume": 66.0}, {"date": "2002-06-21", "close": 10.162199473, "volume": 4.0}, {"date": "2002-06-24", "close": 10.162199473, "volume": 176.0}, {"date": "2002-06-26", "close": 9.10047714, "volume": 333.0}, {"date": "2002-06-27", "close": 8.342104045, "volume": 66.0}, {"date": "2002-06-28", "close": 10.162199473, "volume": 257.0}, {"date": "2002-07-04", "close": 8.493778664, "volume": 13.0}, {"date": "2002-07-16", "close": 8.493778664, "volume": 48.0}, {"date": "2002-07-22", "close": 7.735405569, "volume": 310.0}, {"date": "2002-07-26", "close": 7.735405569, "volume": 1.0}, {"date": "2002-08-22", "close": 7.58373095, "volume": 1978.0}, {"date": "2002-09-02", "close": 7.58373095, "volume": 129.0}, {"date": "2002-09-11", "close": 6.06698476, "volume": 993.0}, {"date": "2002-09-12", "close": 6.06698476, "volume": 425.0}, {"date": "2002-09-18", "close": 5.308611665, "volume": 208.0}, {"date": "2002-09-20", "close": 4.853587808, "volume": 3033.0}, {"date": "2002-09-27", "close": 5.308611665, "volume": 1978.0}, {"date": "2002-10-04", "close": 4.246889332, "volume": 19401.0}, {"date": "2002-10-15", "close": 5.308611665, "volume": 66.0}, {"date": "2002-10-16", "close": 6.825357855, "volume": 363.0}, {"date": "2002-10-18", "close": 6.06698476, "volume": 66.0}, {"date": "2002-10-21", "close": 6.06698476, "volume": 99.0}, {"date": "2002-10-22", "close": 6.825357855, "volume": 60.0}, {"date": "2002-10-23", "close": 5.308611665, "volume": 38.0}, {"date": "2002-10-28", "close": 6.06698476, "volume": 213.0}, {"date": "2002-11-05", "close": 6.06698476, "volume": 165.0}, {"date": "2002-11-19", "close": 6.06698476, "volume": 5.0}, {"date": "2002-12-05", "close": 7.58373095, "volume": 264.0}, {"date": "2002-12-12", "close": 7.735405569, "volume": 1148.0}, {"date": "2002-12-16", "close": 6.218659379, "volume": 330.0}, {"date": "2002-12-17", "close": 6.06698476, "volume": 989.0}, {"date": "2002-12-18", "close": 6.06698476, "volume": 778.0}, {"date": "2003-01-08", "close": 6.06698476, "volume": 25.0}, {"date": "2003-01-09", "close": 7.58373095, "volume": 190.0}, {"date": "2003-01-13", "close": 7.735405569, "volume": 659.0}, {"date": "2003-01-14", "close": 7.58373095, "volume": 66.0}, {"date": "2003-01-15", "close": 6.825357855, "volume": 659.0}, {"date": "2003-01-16", "close": 7.58373095, "volume": 183.0}, {"date": "2003-02-06", "close": 7.280381712, "volume": 315.0}, {"date": "2003-02-07", "close": 7.58373095, "volume": 165.0}, {"date": "2003-02-14", "close": 6.825357855, "volume": 297.0}, {"date": "2003-03-10", "close": 6.825357855, "volume": 264.0}, {"date": "2003-03-13", "close": 6.825357855, "volume": 223.0}, {"date": "2003-03-19", "close": 6.06698476, "volume": 176.0}, {"date": "2003-03-20", "close": 5.763635522, "volume": 264.0}, {"date": "2003-03-27", "close": 6.06698476, "volume": 527.0}, {"date": "2003-03-31", "close": 5.763635522, "volume": 178.0}, {"date": "2003-04-04", "close": 6.977032474, "volume": 67.0}, {"date": "2003-04-10", "close": 5.763635522, "volume": 17.0}, {"date": "2003-05-09", "close": 5.763635522, "volume": 9.0}, {"date": "2003-05-19", "close": 5.763635522, "volume": 84.0}, {"date": "2003-05-26", "close": 6.06698476, "volume": 82.0}, {"date": "2003-06-04", "close": 5.308611665, "volume": 132.0}, {"date": "2003-06-05", "close": 6.06698476, "volume": 82.0}, {"date": "2003-06-06", "close": 6.06698476, "volume": 440.0}, {"date": "2003-06-16", "close": 5.308611665, "volume": 15.0}, {"date": "2003-06-17", "close": 5.308611665, "volume": 150.0}, {"date": "2003-06-23", "close": 5.308611665, "volume": 66.0}, {"date": "2003-06-30", "close": 3.791865475, "volume": 40.0}, {"date": "2003-07-04", "close": 5.308611665, "volume": 527.0}, {"date": "2003-07-11", "close": 4.55023857, "volume": 1.0}, {"date": "2003-07-14", "close": 6.06698476, "volume": 72.0}, {"date": "2003-07-28", "close": 5.308611665, "volume": 145.0}, {"date": "2003-08-13", "close": 5.308611665, "volume": 989.0}, {"date": "2003-08-20", "close": 6.06698476, "volume": 65.0}, {"date": "2003-08-21", "close": 5.308611665, "volume": 659.0}, {"date": "2003-10-01", "close": 4.55023857, "volume": 46.0}, {"date": "2003-10-06", "close": 3.03349238, "volume": 133.0}, {"date": "2003-11-07", "close": 3.640190856, "volume": 1162.0}, {"date": "2003-11-21", "close": 3.640190856, "volume": 330.0}, {"date": "2003-11-28", "close": 4.55023857, "volume": 132.0}, {"date": "2003-12-04", "close": 4.55023857, "volume": 1319.0}, {"date": "2003-12-05", "close": 4.55023857, "volume": 1978.0}, {"date": "2003-12-17", "close": 4.55023857, "volume": 1319.0}, {"date": "2004-01-09", "close": 4.55023857, "volume": 402.0}, {"date": "2004-01-12", "close": 4.55023857, "volume": 989.0}, {"date": "2004-01-14", "close": 5.156937046, "volume": 116.0}, {"date": "2004-01-15", "close": 4.55023857, "volume": 2017.0}, {"date": "2004-01-16", "close": 5.156937046, "volume": 214.0}, {"date": "2004-01-27", "close": 5.308611665, "volume": 218.0}, {"date": "2004-01-30", "close": 5.308611665, "volume": 99.0}, {"date": "2004-02-03", "close": 4.55023857, "volume": 231.0}, {"date": "2004-02-16", "close": 3.791865475, "volume": 1319.0}, {"date": "2004-03-01", "close": 3.336841618, "volume": 59338.0}, {"date": "2004-03-02", "close": 4.55023857, "volume": 659.0}, {"date": "2004-03-09", "close": 3.03349238, "volume": 0.0}, {"date": "2004-03-10", "close": 3.185166999, "volume": 0.0}, {"date": "2004-03-12", "close": 4.55023857, "volume": 462.0}, {"date": "2004-03-15", "close": 4.55023857, "volume": 462.0}, {"date": "2004-03-16", "close": 4.55023857, "volume": 3956.0}, {"date": "2004-03-19", "close": 4.55023857, "volume": 198.0}, {"date": "2004-03-22", "close": 4.55023857, "volume": 237.0}, {"date": "2004-03-23", "close": 5.308611665, "volume": 1622.0}, {"date": "2004-03-29", "close": 6.06698476, "volume": 824.0}, {"date": "2004-03-30", "close": 6.825357855, "volume": 1846.0}, {"date": "2004-03-31", "close": 7.58373095, "volume": 1319.0}, {"date": "2004-04-02", "close": 7.58373095, "volume": 1477.0}, {"date": "2004-04-05", "close": 8.342104045, "volume": 6567.0}, {"date": "2004-04-06", "close": 9.10047714, "volume": 1170.0}, {"date": "2004-04-07", "close": 10.162199473, "volume": 2617.0}, {"date": "2004-04-08", "close": 13.65071571, "volume": 7421.0}, {"date": "2004-04-15", "close": 11.375596425, "volume": 5822.0}, {"date": "2004-04-16", "close": 10.768897949, "volume": 1924.0}, {"date": "2004-04-19", "close": 10.61722333, "volume": 1650.0}, {"date": "2004-04-20", "close": 11.072247187, "volume": 2769.0}, {"date": "2004-04-21", "close": 10.768897949, "volume": 1319.0}, {"date": "2004-04-22", "close": 9.858850235, "volume": 330.0}, {"date": "2004-04-28", "close": 10.162199473, "volume": 69.0}, {"date": "2004-05-03", "close": 10.313874092, "volume": 396.0}, {"date": "2004-05-04", "close": 10.465548711, "volume": 66.0}, {"date": "2004-05-10", "close": 9.858850235, "volume": 2815.0}, {"date": "2004-05-12", "close": 10.010524854, "volume": 494.0}, {"date": "2004-05-13", "close": 10.010524854, "volume": 1319.0}, {"date": "2004-05-18", "close": 9.252151759, "volume": 429.0}, {"date": "2004-05-19", "close": 9.707175616, "volume": 505.0}, {"date": "2004-05-20", "close": 9.403826378, "volume": 1381.0}, {"date": "2004-05-21", "close": 9.403826378, "volume": 208.0}, {"date": "2004-05-24", "close": 9.10047714, "volume": 1483.0}, {"date": "2004-05-26", "close": 9.10047714, "volume": 330.0}, {"date": "2004-05-28", "close": 8.797127902, "volume": 462.0}, {"date": "2004-05-31", "close": 8.948802521, "volume": 171.0}, {"date": "2004-06-24", "close": 8.797127902, "volume": 534.0}, {"date": "2004-06-25", "close": 8.797127902, "volume": 198.0}, {"date": "2004-06-30", "close": 9.252151759, "volume": 231.0}, {"date": "2004-07-02", "close": 8.190429426, "volume": 527.0}, {"date": "2004-07-06", "close": 8.342104045, "volume": 659.0}, {"date": "2004-07-09", "close": 6.825357855, "volume": 692.0}, {"date": "2004-07-13", "close": 7.128707093, "volume": 73.0}, {"date": "2004-07-15", "close": 7.128707093, "volume": 66.0}, {"date": "2004-07-16", "close": 7.128707093, "volume": 63.0}, {"date": "2004-07-21", "close": 6.825357855, "volume": 254.0}, {"date": "2004-07-22", "close": 6.06698476, "volume": 349.0}, {"date": "2004-08-05", "close": 6.06698476, "volume": 264.0}, {"date": "2004-08-10", "close": 7.58373095, "volume": 99.0}, {"date": "2004-08-17", "close": 7.128707093, "volume": 527.0}, {"date": "2004-08-20", "close": 6.218659379, "volume": 659.0}, {"date": "2004-08-24", "close": 6.06698476, "volume": 33.0}, {"date": "2004-08-27", "close": 7.128707093, "volume": 462.0}, {"date": "2004-09-01", "close": 6.825357855, "volume": 396.0}, {"date": "2004-09-10", "close": 5.763635522, "volume": 390.0}, {"date": "2004-09-14", "close": 5.763635522, "volume": 71.0}, {"date": "2004-09-24", "close": 5.308611665, "volume": 659.0}, {"date": "2004-09-29", "close": 6.06698476, "volume": 456.0}, {"date": "2004-09-30", "close": 6.825357855, "volume": 631.0}, {"date": "2004-10-08", "close": 7.58373095, "volume": 659.0}, {"date": "2004-10-14", "close": 8.342104045, "volume": 66.0}, {"date": "2004-10-15", "close": 6.522008617, "volume": 1771.0}, {"date": "2004-10-18", "close": 7.58373095, "volume": 989.0}, {"date": "2004-10-21", "close": 9.10047714, "volume": 989.0}, {"date": "2004-10-22", "close": 9.858850235, "volume": 1450.0}, {"date": "2004-10-25", "close": 10.465548711, "volume": 593.0}, {"date": "2004-10-27", "close": 12.13396952, "volume": 3626.0}, {"date": "2004-10-28", "close": 10.768897949, "volume": 330.0}, {"date": "2004-10-29", "close": 11.678945663, "volume": 66.0}, {"date": "2004-11-03", "close": 10.61722333, "volume": 869.0}, {"date": "2004-11-04", "close": 12.13396952, "volume": 2387.0}, {"date": "2004-11-05", "close": 12.892342615, "volume": 494.0}, {"date": "2004-11-09", "close": 12.892342615, "volume": 363.0}, {"date": "2004-11-11", "close": 12.892342615, "volume": 956.0}, {"date": "2004-11-12", "close": 12.892342615, "volume": 1648.0}, {"date": "2004-11-16", "close": 12.892342615, "volume": 593.0}, {"date": "2004-11-17", "close": 12.892342615, "volume": 330.0}, {"date": "2004-11-18", "close": 11.678945663, "volume": 2308.0}, {"date": "2004-11-19", "close": 11.375596425, "volume": 843.0}, {"date": "2004-11-22", "close": 11.678945663, "volume": 396.0}, {"date": "2004-11-23", "close": 11.375596425, "volume": 593.0}, {"date": "2004-11-29", "close": 12.13396952, "volume": 1174.0}, {"date": "2004-12-02", "close": 12.13396952, "volume": 198.0}, {"date": "2004-12-03", "close": 13.65071571, "volume": 791.0}, {"date": "2004-12-06", "close": 14.409088805, "volume": 465.0}, {"date": "2004-12-07", "close": 13.65071571, "volume": 330.0}, {"date": "2004-12-08", "close": 14.409088805, "volume": 765.0}, {"date": "2004-12-09", "close": 15.015787281, "volume": 877.0}, {"date": "2004-12-10", "close": 14.409088805, "volume": 134.0}, {"date": "2004-12-13", "close": 14.409088805, "volume": 66.0}, {"date": "2004-12-15", "close": 14.257414186, "volume": 1319.0}, {"date": "2004-12-17", "close": 13.65071571, "volume": 1747.0}, {"date": "2004-12-20", "close": 15.015787281, "volume": 396.0}, {"date": "2004-12-22", "close": 14.864112662, "volume": 989.0}, {"date": "2005-01-04", "close": 14.712438043, "volume": 198.0}, {"date": "2005-01-05", "close": 14.864112662, "volume": 429.0}, {"date": "2005-01-06", "close": 14.257414186, "volume": 429.0}, {"date": "2005-01-28", "close": 14.105739567, "volume": 1056.0}, {"date": "2005-01-31", "close": 13.954064948, "volume": 165.0}, {"date": "2005-02-01", "close": 13.802390329, "volume": 132.0}, {"date": "2005-02-02", "close": 13.802390329, "volume": 847.0}, {"date": "2005-02-03", "close": 13.65071571, "volume": 659.0}, {"date": "2005-02-04", "close": 13.802390329, "volume": 6277.0}, {"date": "2005-02-07", "close": 14.409088805, "volume": 363.0}, {"date": "2005-02-08", "close": 13.802390329, "volume": 1582.0}, {"date": "2005-02-09", "close": 14.864112662, "volume": 177.0}, {"date": "2005-02-10", "close": 15.925834995, "volume": 33.0}, {"date": "2005-02-11", "close": 15.925834995, "volume": 63.0}, {"date": "2005-02-16", "close": 14.864112662, "volume": 112.0}, {"date": "2005-02-18", "close": 14.864112662, "volume": 8.0}, {"date": "2005-02-22", "close": 15.1674619, "volume": 198.0}, {"date": "2005-03-02", "close": 14.864112662, "volume": 33.0}, {"date": "2005-03-07", "close": 12.13396952, "volume": 198.0}, {"date": "2005-03-08", "close": 12.13396952, "volume": 486.0}, {"date": "2005-03-09", "close": 12.13396952, "volume": 626.0}, {"date": "2005-03-11", "close": 12.13396952, "volume": 659.0}, {"date": "2005-03-17", "close": 12.13396952, "volume": 593.0}, {"date": "2005-03-22", "close": 11.982294901, "volume": 1714.0}, {"date": "2005-03-23", "close": 11.982294901, "volume": 119.0}, {"date": "2005-04-01", "close": 11.982294901, "volume": 989.0}, {"date": "2005-04-04", "close": 11.830620282, "volume": 791.0}, {"date": "2005-04-07", "close": 11.830620282, "volume": 330.0}, {"date": "2005-04-14", "close": 11.830620282, "volume": 701.0}, {"date": "2005-04-15", "close": 11.830620282, "volume": 659.0}, {"date": "2005-04-21", "close": 11.375596425, "volume": 659.0}, {"date": "2005-04-28", "close": 11.830620282, "volume": 1582.0}, {"date": "2005-04-29", "close": 11.982294901, "volume": 119.0}, {"date": "2005-05-03", "close": 11.830620282, "volume": 2374.0}, {"date": "2005-05-25", "close": 12.13396952, "volume": 66.0}, {"date": "2005-05-26", "close": 11.830620282, "volume": 659.0}, {"date": "2005-05-27", "close": 11.830620282, "volume": 992.0}, {"date": "2005-05-31", "close": 11.830620282, "volume": 593.0}, {"date": "2005-06-03", "close": 14.409088805, "volume": 297.0}, {"date": "2005-06-20", "close": 11.830620282, "volume": 330.0}, {"date": "2005-06-23", "close": 11.830620282, "volume": 2.0}, {"date": "2005-06-28", "close": 13.65071571, "volume": 132.0}, {"date": "2005-06-29", "close": 14.409088805, "volume": 198.0}, {"date": "2005-06-30", "close": 14.409088805, "volume": 527.0}, {"date": "2005-07-05", "close": 11.830620282, "volume": 363.0}, {"date": "2005-07-06", "close": 11.830620282, "volume": 0.0}, {"date": "2005-07-12", "close": 11.375596425, "volume": 132.0}, {"date": "2005-07-20", "close": 11.375596425, "volume": 84.0}, {"date": "2005-07-22", "close": 11.982294901, "volume": 165.0}, {"date": "2005-07-25", "close": 11.527271044, "volume": 131.0}, {"date": "2005-07-27", "close": 11.678945663, "volume": 659.0}, {"date": "2005-08-08", "close": 12.13396952, "volume": 132.0}, {"date": "2005-08-11", "close": 12.13396952, "volume": 132.0}, {"date": "2005-08-17", "close": 13.65071571, "volume": 164.0}, {"date": "2005-08-19", "close": 15.1674619, "volume": 164.0}, {"date": "2005-08-22", "close": 15.925834995, "volume": 66.0}, {"date": "2005-08-24", "close": 12.285644139, "volume": 6.0}, {"date": "2005-08-26", "close": 14.409088805, "volume": 132.0}, {"date": "2005-08-30", "close": 13.65071571, "volume": 66.0}, {"date": "2005-09-08", "close": 13.65071571, "volume": 66.0}, {"date": "2005-09-12", "close": 13.65071571, "volume": 68.0}, {"date": "2005-09-13", "close": 13.65071571, "volume": 514.0}, {"date": "2005-09-14", "close": 13.195691853, "volume": 0.0}, {"date": "2005-09-15", "close": 13.65071571, "volume": 659.0}, {"date": "2005-09-19", "close": 15.925834995, "volume": 264.0}, {"date": "2005-09-20", "close": 15.925834995, "volume": 66.0}, {"date": "2005-09-21", "close": 13.65071571, "volume": 20.0}, {"date": "2005-09-30", "close": 15.1674619, "volume": 330.0}, {"date": "2005-10-03", "close": 15.1674619, "volume": 66.0}, {"date": "2005-10-04", "close": 15.1674619, "volume": 659.0}, {"date": "2005-10-10", "close": 15.1674619, "volume": 26.0}, {"date": "2005-10-12", "close": 15.925834995, "volume": 14.0}, {"date": "2005-10-20", "close": 15.1674619, "volume": 659.0}, {"date": "2005-10-25", "close": 15.1674619, "volume": 659.0}, {"date": "2005-10-26", "close": 15.1674619, "volume": 1319.0}, {"date": "2005-10-27", "close": 15.1674619, "volume": 330.0}, {"date": "2005-10-28", "close": 15.1674619, "volume": 659.0}, {"date": "2005-11-08", "close": 16.68420809, "volume": 2373.0}, {"date": "2005-11-10", "close": 16.68420809, "volume": 659.0}, {"date": "2005-11-11", "close": 15.925834995, "volume": 710.0}, {"date": "2005-11-14", "close": 15.1674619, "volume": 330.0}, {"date": "2005-11-17", "close": 14.409088805, "volume": 132.0}, {"date": "2005-11-23", "close": 13.65071571, "volume": 147.0}, {"date": "2005-11-30", "close": 15.1674619, "volume": 330.0}, {"date": "2005-12-06", "close": 16.68420809, "volume": 659.0}, {"date": "2005-12-12", "close": 15.1674619, "volume": 9.0}, {"date": "2005-12-15", "close": 15.1674619, "volume": 725.0}, {"date": "2005-12-16", "close": 15.1674619, "volume": 198.0}, {"date": "2005-12-20", "close": 16.68420809, "volume": 1319.0}, {"date": "2005-12-21", "close": 15.925834995, "volume": 152.0}, {"date": "2006-01-05", "close": 15.925834995, "volume": 402.0}, {"date": "2006-01-11", "close": 16.68420809, "volume": 66.0}, {"date": "2006-01-12", "close": 16.68420809, "volume": 659.0}, {"date": "2006-01-16", "close": 16.68420809, "volume": 659.0}, {"date": "2006-01-19", "close": 16.68420809, "volume": 462.0}, {"date": "2006-01-25", "close": 15.1674619, "volume": 165.0}, {"date": "2006-01-30", "close": 15.1674619, "volume": 66.0}, {"date": "2006-02-01", "close": 16.68420809, "volume": 989.0}, {"date": "2006-02-03", "close": 16.68420809, "volume": 725.0}, {"date": "2006-02-07", "close": 18.20095428, "volume": 659.0}, {"date": "2006-02-13", "close": 16.68420809, "volume": 3297.0}, {"date": "2006-02-15", "close": 15.925834995, "volume": 330.0}, {"date": "2006-02-16", "close": 16.68420809, "volume": 330.0}, {"date": "2006-02-17", "close": 16.68420809, "volume": 659.0}, {"date": "2006-02-22", "close": 18.20095428, "volume": 66.0}, {"date": "2006-03-06", "close": 18.20095428, "volume": 197.0}, {"date": "2006-03-13", "close": 17.442581185, "volume": 560.0}, {"date": "2006-03-14", "close": 17.442581185, "volume": 429.0}, {"date": "2006-03-15", "close": 16.68420809, "volume": 659.0}, {"date": "2006-03-20", "close": 18.20095428, "volume": 66.0}, {"date": "2006-03-21", "close": 18.20095428, "volume": 593.0}, {"date": "2006-03-23", "close": 18.20095428, "volume": 396.0}, {"date": "2006-03-27", "close": 18.20095428, "volume": 659.0}, {"date": "2006-03-28", "close": 18.20095428, "volume": 264.0}, {"date": "2006-04-04", "close": 19.71770047, "volume": 218.0}, {"date": "2006-04-24", "close": 17.442581185, "volume": 330.0}, {"date": "2006-05-01", "close": 18.20095428, "volume": 593.0}, {"date": "2006-05-02", "close": 19.71770047, "volume": 5255.0}, {"date": "2006-05-04", "close": 18.20095428, "volume": 1319.0}, {"date": "2006-05-08", "close": 18.20095428, "volume": 1319.0}, {"date": "2006-05-11", "close": 18.20095428, "volume": 66.0}, {"date": "2006-05-12", "close": 18.20095428, "volume": 659.0}, {"date": "2006-05-19", "close": 18.20095428, "volume": 659.0}, {"date": "2006-05-25", "close": 18.20095428, "volume": 198.0}, {"date": "2006-06-05", "close": 18.959327375, "volume": 14.0}, {"date": "2006-06-07", "close": 22.75119285, "volume": 7.0}, {"date": "2006-06-09", "close": 18.959327375, "volume": 37.0}, {"date": "2006-06-22", "close": 18.959327375, "volume": 66.0}, {"date": "2006-06-27", "close": 18.959327375, "volume": 66.0}, {"date": "2006-07-04", "close": 21.23444666, "volume": 708.0}, {"date": "2006-07-05", "close": 20.476073565, "volume": 66.0}, {"date": "2006-07-07", "close": 21.23444666, "volume": 659.0}, {"date": "2006-07-10", "close": 22.75119285, "volume": 2604.0}, {"date": "2006-07-13", "close": 24.26793904, "volume": 1154.0}, {"date": "2006-07-17", "close": 24.26793904, "volume": 132.0}, {"date": "2006-07-19", "close": 24.26793904, "volume": 1352.0}, {"date": "2006-07-24", "close": 24.26793904, "volume": 264.0}, {"date": "2006-07-25", "close": 25.78468523, "volume": 422.0}, {"date": "2006-07-26", "close": 24.26793904, "volume": 99.0}, {"date": "2006-08-07", "close": 25.78468523, "volume": 2769.0}, {"date": "2006-08-09", "close": 25.78468523, "volume": 66.0}, {"date": "2006-08-11", "close": 25.78468523, "volume": 1113.0}, {"date": "2006-08-14", "close": 25.78468523, "volume": 269.0}, {"date": "2006-08-15", "close": 25.78468523, "volume": 659.0}, {"date": "2006-08-16", "close": 29.576550705, "volume": 659.0}, {"date": "2006-08-18", "close": 30.3349238, "volume": 552.0}, {"date": "2006-08-22", "close": 33.36841618, "volume": 125.0}, {"date": "2006-08-25", "close": 27.30143142, "volume": 165.0}, {"date": "2006-08-28", "close": 33.36841618, "volume": 165.0}, {"date": "2006-09-07", "close": 36.40190856, "volume": 14.0}, {"date": "2006-09-15", "close": 31.85166999, "volume": 16.0}, {"date": "2006-09-22", "close": 31.85166999, "volume": 68.0}, {"date": "2006-09-25", "close": 31.85166999, "volume": 16.0}, {"date": "2006-10-03", "close": 34.88516237, "volume": 416.0}, {"date": "2006-10-09", "close": 26.543058325, "volume": 3297.0}, {"date": "2006-10-11", "close": 28.059804515, "volume": 66.0}, {"date": "2006-10-12", "close": 33.36841618, "volume": 79.0}, {"date": "2006-10-13", "close": 33.36841618, "volume": 646.0}, {"date": "2006-10-23", "close": 31.85166999, "volume": 396.0}, {"date": "2006-10-24", "close": 30.3349238, "volume": 689.0}, {"date": "2006-10-25", "close": 30.3349238, "volume": 659.0}, {"date": "2006-10-26", "close": 33.36841618, "volume": 165.0}, {"date": "2006-11-01", "close": 34.88516237, "volume": 1530.0}, {"date": "2006-11-02", "close": 35.643535465, "volume": 181.0}, {"date": "2006-11-07", "close": 34.126789275, "volume": 231.0}, {"date": "2006-11-08", "close": 34.126789275, "volume": 15.0}, {"date": "2006-11-09", "close": 31.093296895, "volume": 462.0}, {"date": "2006-11-14", "close": 37.160281655, "volume": 33.0}, {"date": "2006-11-16", "close": 34.88516237, "volume": 659.0}, {"date": "2006-11-20", "close": 34.88516237, "volume": 66.0}, {"date": "2006-11-21", "close": 36.40190856, "volume": 218.0}, {"date": "2006-11-22", "close": 37.91865475, "volume": 344.0}, {"date": "2006-11-24", "close": 39.43540094, "volume": 66.0}, {"date": "2006-11-28", "close": 40.95214713, "volume": 198.0}, {"date": "2006-11-29", "close": 40.95214713, "volume": 198.0}, {"date": "2006-11-30", "close": 45.5023857, "volume": 132.0}, {"date": "2006-12-01", "close": 43.98563951, "volume": 264.0}, {"date": "2006-12-04", "close": 43.98563951, "volume": 178.0}, {"date": "2006-12-05", "close": 45.5023857, "volume": 33.0}, {"date": "2006-12-06", "close": 44.744012605, "volume": 26.0}, {"date": "2006-12-11", "close": 43.98563951, "volume": 11.0}, {"date": "2006-12-12", "close": 42.46889332, "volume": 1648.0}, {"date": "2006-12-13", "close": 40.95214713, "volume": 1380.0}, {"date": "2006-12-14", "close": 40.95214713, "volume": 66.0}, {"date": "2006-12-15", "close": 45.5023857, "volume": 1483.0}, {"date": "2006-12-19", "close": 45.5023857, "volume": 1088.0}, {"date": "2007-01-08", "close": 45.5023857, "volume": 66.0}, {"date": "2007-01-10", "close": 45.5023857, "volume": 66.0}, {"date": "2007-01-15", "close": 45.5023857, "volume": 66.0}, {"date": "2007-01-16", "close": 45.5023857, "volume": 99.0}, {"date": "2007-01-18", "close": 45.5023857, "volume": 99.0}, {"date": "2007-01-25", "close": 48.53587808, "volume": 63.0}, {"date": "2007-02-02", "close": 45.5023857, "volume": 132.0}, {"date": "2007-02-07", "close": 50.05262427, "volume": 184.0}, {"date": "2007-02-08", "close": 50.05262427, "volume": 170.0}, {"date": "2007-02-12", "close": 53.08611665, "volume": 19.0}, {"date": "2007-02-13", "close": 60.6698476, "volume": 26.0}, {"date": "2007-02-14", "close": 53.08611665, "volume": 1.0}, {"date": "2007-02-15", "close": 65.978459265, "volume": 298.0}, {"date": "2007-02-22", "close": 65.22008617, "volume": 8.0}, {"date": "2007-02-26", "close": 60.6698476, "volume": 180.0}, {"date": "2007-02-27", "close": 63.70333998, "volume": 32.0}, {"date": "2007-02-28", "close": 63.70333998, "volume": 158.0}, {"date": "2007-03-01", "close": 63.70333998, "volume": 195.0}, {"date": "2007-03-05", "close": 60.6698476, "volume": 11.0}, {"date": "2007-03-14", "close": 54.60286284, "volume": 45.0}, {"date": "2007-03-19", "close": 53.08611665, "volume": 450.0}, {"date": "2007-03-21", "close": 53.08611665, "volume": 343.0}, {"date": "2007-03-26", "close": 53.08611665, "volume": 4.0}, {"date": "2007-03-27", "close": 45.5023857, "volume": 66.0}, {"date": "2007-03-28", "close": 42.46889332, "volume": 19.0}, {"date": "2007-03-29", "close": 42.46889332, "volume": 5340.0}, {"date": "2007-03-30", "close": 50.05262427, "volume": 66.0}, {"date": "2007-04-04", "close": 53.08611665, "volume": 198.0}, {"date": "2007-04-10", "close": 53.08611665, "volume": 10.0}, {"date": "2007-04-11", "close": 53.08611665, "volume": 122.0}, {"date": "2007-04-12", "close": 56.11960903, "volume": 132.0}, {"date": "2007-04-13", "close": 61.428220695, "volume": 20.0}, {"date": "2007-04-23", "close": 62.18659379, "volume": 132.0}, {"date": "2007-04-26", "close": 63.70333998, "volume": 10.0}, {"date": "2007-04-27", "close": 62.18659379, "volume": 95.0}, {"date": "2007-05-01", "close": 62.18659379, "volume": 16.0}, {"date": "2007-05-07", "close": 53.08611665, "volume": 165.0}, {"date": "2007-05-08", "close": 53.08611665, "volume": 104.0}, {"date": "2007-05-15", "close": 53.844489745, "volume": 66.0}, {"date": "2007-05-18", "close": 57.63635522, "volume": 37.0}, {"date": "2007-05-21", "close": 57.63635522, "volume": 260.0}, {"date": "2007-05-22", "close": 53.08611665, "volume": 258.0}, {"date": "2007-05-28", "close": 53.844489745, "volume": 252.0}, {"date": "2007-05-29", "close": 53.08611665, "volume": 449.0}, {"date": "2007-06-01", "close": 54.60286284, "volume": 66.0}, {"date": "2007-06-08", "close": 59.15310141, "volume": 99.0}, {"date": "2007-06-12", "close": 60.6698476, "volume": 376.0}, {"date": "2007-06-13", "close": 68.25357855, "volume": 73.0}, {"date": "2007-06-18", "close": 60.6698476, "volume": 132.0}, {"date": "2007-06-19", "close": 60.6698476, "volume": 177.0}, {"date": "2007-06-21", "close": 60.6698476, "volume": 132.0}, {"date": "2007-06-22", "close": 60.6698476, "volume": 264.0}, {"date": "2007-07-05", "close": 72.80381712, "volume": 99.0}, {"date": "2007-07-09", "close": 60.6698476, "volume": 891.0}, {"date": "2007-07-12", "close": 62.944966885, "volume": 253.0}, {"date": "2007-07-13", "close": 62.18659379, "volume": 165.0}, {"date": "2007-07-17", "close": 61.428220695, "volume": 82.0}, {"date": "2007-07-18", "close": 72.80381712, "volume": 204.0}, {"date": "2007-07-24", "close": 66.73683236, "volume": 19.0}, {"date": "2007-07-25", "close": 69.77032474, "volume": 73.0}, {"date": "2007-07-26", "close": 71.28707093, "volume": 244.0}, {"date": "2007-07-27", "close": 66.73683236, "volume": 211.0}, {"date": "2007-08-01", "close": 57.63635522, "volume": 3297.0}, {"date": "2007-08-02", "close": 57.63635522, "volume": 791.0}, {"date": "2007-08-06", "close": 57.63635522, "volume": 392.0}, {"date": "2007-08-09", "close": 59.15310141, "volume": 560.0}, {"date": "2007-08-17", "close": 57.63635522, "volume": 659.0}, {"date": "2007-08-20", "close": 63.70333998, "volume": 66.0}, {"date": "2007-08-27", "close": 62.18659379, "volume": 99.0}, {"date": "2007-08-28", "close": 60.6698476, "volume": 171.0}, {"date": "2007-09-06", "close": 68.25357855, "volume": 349.0}, {"date": "2007-09-07", "close": 72.80381712, "volume": 66.0}, {"date": "2007-09-10", "close": 71.28707093, "volume": 63.0}, {"date": "2007-09-11", "close": 70.528697835, "volume": 129.0}, {"date": "2007-09-17", "close": 65.22008617, "volume": 53.0}, {"date": "2007-09-18", "close": 68.25357855, "volume": 66.0}, {"date": "2007-09-19", "close": 63.70333998, "volume": 494.0}, {"date": "2007-09-20", "close": 63.70333998, "volume": 165.0}, {"date": "2007-09-25", "close": 62.18659379, "volume": 184.0}, {"date": "2007-09-26", "close": 60.6698476, "volume": 146.0}, {"date": "2007-09-27", "close": 62.18659379, "volume": 66.0}, {"date": "2007-09-28", "close": 60.6698476, "volume": 99.0}, {"date": "2007-10-02", "close": 60.6698476, "volume": 19.0}, {"date": "2007-10-03", "close": 57.63635522, "volume": 17.0}, {"date": "2007-10-04", "close": 59.15310141, "volume": 96.0}, {"date": "2007-10-05", "close": 59.15310141, "volume": 2.0}, {"date": "2007-10-10", "close": 60.6698476, "volume": 298.0}, {"date": "2007-10-11", "close": 63.70333998, "volume": 191.0}, {"date": "2007-10-12", "close": 59.15310141, "volume": 99.0}, {"date": "2007-10-15", "close": 59.15310141, "volume": 132.0}, {"date": "2007-10-22", "close": 66.73683236, "volume": 16.0}, {"date": "2007-10-30", "close": 60.6698476, "volume": 99.0}, {"date": "2007-11-01", "close": 60.6698476, "volume": 132.0}, {"date": "2007-11-02", "close": 65.22008617, "volume": 53.0}, {"date": "2007-11-09", "close": 60.6698476, "volume": 152.0}, {"date": "2007-11-13", "close": 57.63635522, "volume": 77.0}, {"date": "2007-11-14", "close": 57.63635522, "volume": 67.0}, {"date": "2007-11-15", "close": 60.6698476, "volume": 791.0}, {"date": "2007-11-20", "close": 57.63635522, "volume": 494.0}, {"date": "2007-11-22", "close": 57.63635522, "volume": 16.0}, {"date": "2007-11-23", "close": 60.6698476, "volume": 169.0}, {"date": "2007-11-26", "close": 56.11960903, "volume": 99.0}, {"date": "2007-11-27", "close": 56.11960903, "volume": 1908.0}, {"date": "2007-11-28", "close": 69.77032474, "volume": 178.0}, {"date": "2007-12-07", "close": 69.77032474, "volume": 211.0}, {"date": "2007-12-10", "close": 69.77032474, "volume": 356.0}, {"date": "2007-12-11", "close": 69.77032474, "volume": 171.0}, {"date": "2007-12-13", "close": 71.28707093, "volume": 2015.0}, {"date": "2007-12-14", "close": 71.28707093, "volume": 33.0}, {"date": "2007-12-17", "close": 72.80381712, "volume": 530.0}, {"date": "2007-12-18", "close": 74.32056331, "volume": 195.0}, {"date": "2007-12-20", "close": 75.8373095, "volume": 401.0}, {"date": "2007-12-24", "close": 77.35405569, "volume": 99.0}, {"date": "2007-12-28", "close": 78.87080188, "volume": 112.0}, {"date": "2008-01-07", "close": 75.8373095, "volume": 396.0}, {"date": "2008-01-09", "close": 71.28707093, "volume": 8052.0}, {"date": "2008-01-11", "close": 71.28707093, "volume": 2321.0}, {"date": "2008-01-15", "close": 75.8373095, "volume": 7.0}, {"date": "2008-01-23", "close": 74.32056331, "volume": 67.0}, {"date": "2008-02-08", "close": 69.77032474, "volume": 7.0}, {"date": "2008-02-11", "close": 69.77032474, "volume": 442.0}, {"date": "2008-03-03", "close": 68.25357855, "volume": 7.0}, {"date": "2008-03-04", "close": 59.15310141, "volume": 322.0}, {"date": "2008-03-05", "close": 66.73683236, "volume": 0.0}, {"date": "2008-03-06", "close": 68.25357855, "volume": 1171.0}, {"date": "2008-03-07", "close": 69.77032474, "volume": 203.0}, {"date": "2008-03-12", "close": 69.77032474, "volume": 10.0}, {"date": "2008-03-13", "close": 71.28707093, "volume": 494.0}, {"date": "2008-03-17", "close": 71.28707093, "volume": 73.0}, {"date": "2008-03-26", "close": 70.528697835, "volume": 211.0}, {"date": "2008-04-01", "close": 69.011951645, "volume": 33.0}, {"date": "2008-04-03", "close": 65.22008617, "volume": 3777.0}, {"date": "2008-04-08", "close": 63.70333998, "volume": 119.0}, {"date": "2008-04-09", "close": 60.6698476, "volume": 145.0}, {"date": "2008-04-16", "close": 59.15310141, "volume": 231.0}, {"date": "2008-04-17", "close": 60.6698476, "volume": 185.0}, {"date": "2008-04-30", "close": 60.6698476, "volume": 46.0}, {"date": "2008-05-01", "close": 53.08611665, "volume": 133.0}, {"date": "2008-05-05", "close": 60.6698476, "volume": 132.0}, {"date": "2008-05-09", "close": 56.11960903, "volume": 132.0}, {"date": "2008-05-26", "close": 54.60286284, "volume": 66.0}, {"date": "2008-05-28", "close": 53.08611665, "volume": 198.0}, {"date": "2008-05-30", "close": 54.60286284, "volume": 132.0}, {"date": "2008-06-04", "close": 57.63635522, "volume": 33.0}, {"date": "2008-06-05", "close": 51.56937046, "volume": 20.0}, {"date": "2008-06-12", "close": 53.844489745, "volume": 132.0}, {"date": "2008-06-17", "close": 53.08611665, "volume": 66.0}, {"date": "2008-06-19", "close": 53.844489745, "volume": 8.0}, {"date": "2008-06-20", "close": 53.08611665, "volume": 165.0}, {"date": "2008-06-23", "close": 55.361235935, "volume": 165.0}, {"date": "2008-06-25", "close": 47.01913189, "volume": 20.0}, {"date": "2008-06-26", "close": 51.56937046, "volume": 198.0}, {"date": "2008-06-30", "close": 55.361235935, "volume": 165.0}, {"date": "2008-07-03", "close": 56.11960903, "volume": 66.0}, {"date": "2008-07-08", "close": 53.08611665, "volume": 132.0}, {"date": "2008-07-09", "close": 51.56937046, "volume": 132.0}, {"date": "2008-07-10", "close": 57.63635522, "volume": 20.0}, {"date": "2008-07-14", "close": 47.01913189, "volume": 348.0}, {"date": "2008-07-15", "close": 56.11960903, "volume": 165.0}, {"date": "2008-07-21", "close": 54.60286284, "volume": 132.0}, {"date": "2008-07-25", "close": 51.56937046, "volume": 132.0}, {"date": "2008-07-28", "close": 50.05262427, "volume": 132.0}, {"date": "2008-07-30", "close": 56.11960903, "volume": 33.0}, {"date": "2008-08-04", "close": 51.56937046, "volume": 231.0}, {"date": "2008-08-07", "close": 56.11960903, "volume": 165.0}, {"date": "2008-08-22", "close": 53.08611665, "volume": 132.0}, {"date": "2008-08-29", "close": 52.327743555, "volume": 214.0}, {"date": "2008-09-05", "close": 56.11960903, "volume": 264.0}, {"date": "2008-09-17", "close": 52.327743555, "volume": 99.0}, {"date": "2008-09-19", "close": 53.08611665, "volume": 33.0}, {"date": "2008-09-30", "close": 56.11960903, "volume": 464.0}, {"date": "2008-10-08", "close": 54.60286284, "volume": 67.0}, {"date": "2008-10-14", "close": 53.08611665, "volume": 40.0}, {"date": "2008-10-16", "close": 48.53587808, "volume": 601.0}, {"date": "2008-10-17", "close": 53.08611665, "volume": 40.0}, {"date": "2008-10-24", "close": 53.08611665, "volume": 26.0}, {"date": "2008-10-28", "close": 43.98563951, "volume": 264.0}, {"date": "2008-10-29", "close": 45.5023857, "volume": 198.0}, {"date": "2008-11-07", "close": 41.710520225, "volume": 19.0}, {"date": "2008-11-17", "close": 41.710520225, "volume": 1.0}, {"date": "2009-05-04", "close": 27.30143142, "volume": 71.0}, {"date": "2009-05-06", "close": 27.30143142, "volume": 78.0}, {"date": "2009-05-08", "close": 27.30143142, "volume": 391.0}, {"date": "2009-06-16", "close": 28.81817761, "volume": 13.0}, {"date": "2009-06-24", "close": 28.81817761, "volume": 138.0}, {"date": "2009-06-26", "close": 36.40190856, "volume": 22.0}, {"date": "2009-06-30", "close": 39.43540094, "volume": 24.0}, {"date": "2009-07-21", "close": 30.3349238, "volume": 136.0}, {"date": "2009-08-05", "close": 24.63, "volume": 39.0}, {"date": "2009-08-06", "close": 24.63, "volume": 202.0}, {"date": "2009-08-17", "close": 27.70875, "volume": 195.0}, {"date": "2009-08-18", "close": 24.63, "volume": 162.0}, {"date": "2009-08-21", "close": 24.63, "volume": 130.0}, {"date": "2009-09-11", "close": 27.70875, "volume": 46.0}, {"date": "2009-09-22", "close": 30.7875, "volume": 65.0}, {"date": "2009-09-24", "close": 30.7875, "volume": 162.0}, {"date": "2009-09-25", "close": 27.70875, "volume": 39.0}, {"date": "2009-09-28", "close": 24.63, "volume": 123.0}, {"date": "2009-10-15", "close": 26.169375, "volume": 0.0}, {"date": "2009-10-26", "close": 27.70875, "volume": 45.0}, {"date": "2009-10-30", "close": 23.090625, "volume": 650.0}, {"date": "2009-11-03", "close": 23.8603125, "volume": 136.0}, {"date": "2009-11-04", "close": 21.55125, "volume": 104.0}, {"date": "2009-11-10", "close": 23.090625, "volume": 909.0}, {"date": "2009-11-11", "close": 26.169375, "volume": 19.0}, {"date": "2009-11-17", "close": 23.090625, "volume": 650.0}, {"date": "2009-11-20", "close": 23.090625, "volume": 1364.0}, {"date": "2009-12-02", "close": 23.090625, "volume": 134.0}, {"date": "2009-12-03", "close": 23.090625, "volume": 130.0}, {"date": "2009-12-09", "close": 23.090625, "volume": 535.0}, {"date": "2009-12-10", "close": 23.090625, "volume": 650.0}, {"date": "2009-12-15", "close": 21.55125, "volume": 694.0}, {"date": "2009-12-22", "close": 21.55125, "volume": 97.0}, {"date": "2009-12-23", "close": 21.55125, "volume": 50.0}, {"date": "2009-12-29", "close": 23.8603125, "volume": 65.0}, {"date": "2009-12-31", "close": 20.7815625, "volume": 195.0}, {"date": "2010-01-04", "close": 20.7815625, "volume": 32.0}, {"date": "2010-01-06", "close": 23.8603125, "volume": 155.0}, {"date": "2010-01-07", "close": 23.8603125, "volume": 136.0}, {"date": "2010-01-08", "close": 21.55125, "volume": 92.0}, {"date": "2010-01-15", "close": 20.7815625, "volume": 65.0}, {"date": "2010-01-20", "close": 20.011875, "volume": 1202.0}, {"date": "2010-01-28", "close": 20.011875, "volume": 49.0}, {"date": "2010-02-16", "close": 23.8603125, "volume": 23.0}, {"date": "2010-02-25", "close": 23.090625, "volume": 130.0}, {"date": "2010-03-10", "close": 23.090625, "volume": 149.0}, {"date": "2010-03-15", "close": 18.4725, "volume": 65.0}, {"date": "2010-03-19", "close": 18.4725, "volume": 153.0}, {"date": "2010-03-23", "close": 21.55125, "volume": 227.0}, {"date": "2010-04-14", "close": 21.55125, "volume": 312.0}, {"date": "2010-04-19", "close": 18.4725, "volume": 42.0}, {"date": "2010-04-22", "close": 21.55125, "volume": 390.0}, {"date": "2010-04-27", "close": 20.011875, "volume": 97.0}, {"date": "2010-04-29", "close": 23.090625, "volume": 65.0}, {"date": "2010-05-07", "close": 15.39375, "volume": 422.0}, {"date": "2010-05-14", "close": 15.39375, "volume": 65.0}, {"date": "2010-05-20", "close": 15.39375, "volume": 226.0}, {"date": "2010-06-11", "close": 21.55125, "volume": 65.0}, {"date": "2010-07-15", "close": 16.933125, "volume": 390.0}, {"date": "2010-07-20", "close": 16.933125, "volume": 104.0}, {"date": "2010-07-30", "close": 20.011875, "volume": 26.0}, {"date": "2010-08-03", "close": 15.39375, "volume": 81.0}, {"date": "2010-08-17", "close": 18.4725, "volume": 65.0}, {"date": "2010-08-26", "close": 18.4725, "volume": 123.0}, {"date": "2010-09-01", "close": 21.55125, "volume": 65.0}, {"date": "2010-10-05", "close": 16.933125, "volume": 65.0}, {"date": "2010-10-29", "close": 15.39375, "volume": 529.0}, {"date": "2010-11-03", "close": 15.39375, "volume": 598.0}, {"date": "2010-11-05", "close": 15.39375, "volume": 195.0}, {"date": "2010-11-11", "close": 15.39375, "volume": 585.0}, {"date": "2010-11-15", "close": 15.39375, "volume": 5.0}, {"date": "2010-11-16", "close": 15.39375, "volume": 38.0}, {"date": "2010-11-26", "close": 16.1634375, "volume": 0.0}, {"date": "2010-11-30", "close": 16.933125, "volume": 162.0}, {"date": "2011-01-21", "close": 15.39375, "volume": 17.0}, {"date": "2011-01-27", "close": 15.39375, "volume": 40.0}, {"date": "2011-02-14", "close": 15.39375, "volume": 2.0}, {"date": "2011-02-16", "close": 12.315, "volume": 455.0}, {"date": "2011-02-18", "close": 13.854375, "volume": 1947.0}, {"date": "2011-03-03", "close": 14.16225, "volume": 175.0}, {"date": "2011-03-04", "close": 13.854375, "volume": 434.0}, {"date": "2011-03-07", "close": 13.854375, "volume": 1066.0}, {"date": "2011-03-08", "close": 15.39375, "volume": 520.0}, {"date": "2011-03-09", "close": 15.39375, "volume": 130.0}, {"date": "2011-03-11", "close": 15.39375, "volume": 1234.0}, {"date": "2011-03-14", "close": 15.39375, "volume": 650.0}, {"date": "2011-03-15", "close": 13.854375, "volume": 325.0}, {"date": "2011-03-16", "close": 13.854375, "volume": 673.0}, {"date": "2011-03-24", "close": 16.933125, "volume": 175.0}, {"date": "2011-03-28", "close": 18.4725, "volume": 650.0}, {"date": "2011-03-30", "close": 21.55125, "volume": 52.0}, {"date": "2011-04-05", "close": 14.16225, "volume": 65.0}, {"date": "2011-04-06", "close": 15.39375, "volume": 1299.0}, {"date": "2011-04-15", "close": 14.16225, "volume": 65.0}, {"date": "2011-04-19", "close": 14.16225, "volume": 650.0}, {"date": "2011-05-17", "close": 13.854375, "volume": 325.0}, {"date": "2011-05-23", "close": 13.854375, "volume": 650.0}, {"date": "2011-05-25", "close": 12.315, "volume": 1949.0}, {"date": "2011-05-26", "close": 14.6240625, "volume": 531.0}, {"date": "2011-05-30", "close": 13.854375, "volume": 650.0}, {"date": "2011-06-01", "close": 13.854375, "volume": 195.0}, {"date": "2011-06-23", "close": 12.315, "volume": 1163.0}, {"date": "2011-06-28", "close": 12.1610625, "volume": 1694.0}, {"date": "2011-06-29", "close": 12.315, "volume": 128.0}, {"date": "2011-07-04", "close": 12.315, "volume": 650.0}, {"date": "2011-07-06", "close": 12.315, "volume": 1562.0}, {"date": "2011-07-13", "close": 13.854375, "volume": 18.0}, {"date": "2011-07-19", "close": 12.315, "volume": 162.0}, {"date": "2011-07-21", "close": 12.315, "volume": 54.0}, {"date": "2011-08-05", "close": 12.315, "volume": 974.0}, {"date": "2011-08-09", "close": 13.854375, "volume": 19.0}, {"date": "2011-08-12", "close": 13.854375, "volume": 68.0}, {"date": "2011-08-29", "close": 13.854375, "volume": 650.0}, {"date": "2011-09-08", "close": 13.854375, "volume": 130.0}, {"date": "2011-09-15", "close": 13.854375, "volume": 65.0}, {"date": "2011-09-16", "close": 13.854375, "volume": 52.0}, {"date": "2011-09-20", "close": 13.854375, "volume": 78.0}, {"date": "2011-09-21", "close": 15.39375, "volume": 130.0}, {"date": "2011-09-23", "close": 12.315, "volume": 74.0}, {"date": "2011-10-05", "close": 15.39375, "volume": 56.0}, {"date": "2011-10-06", "close": 15.39375, "volume": 185.0}, {"date": "2011-10-07", "close": 15.39375, "volume": 650.0}, {"date": "2011-10-10", "close": 16.1634375, "volume": 32.0}, {"date": "2011-10-11", "close": 16.1634375, "volume": 585.0}, {"date": "2011-10-12", "close": 15.39375, "volume": 65.0}, {"date": "2011-10-17", "close": 15.39375, "volume": 1494.0}, {"date": "2011-10-18", "close": 15.39375, "volume": 101.0}, {"date": "2011-10-19", "close": 15.39375, "volume": 96.0}, {"date": "2011-10-24", "close": 15.39375, "volume": 1102.0}, {"date": "2011-11-04", "close": 16.933125, "volume": 325.0}, {"date": "2011-11-09", "close": 16.1634375, "volume": 195.0}, {"date": "2011-11-18", "close": 16.1634375, "volume": 2608.0}, {"date": "2011-11-21", "close": 15.39375, "volume": 136.0}, {"date": "2011-11-30", "close": 17.7028125, "volume": 97.0}, {"date": "2011-12-01", "close": 17.7028125, "volume": 130.0}, {"date": "2011-12-13", "close": 15.39375, "volume": 130.0}, {"date": "2011-12-14", "close": 16.1634375, "volume": 827.0}, {"date": "2011-12-16", "close": 17.7028125, "volume": 178.0}, {"date": "2012-01-04", "close": 17.7028125, "volume": 65.0}, {"date": "2012-01-06", "close": 17.7028125, "volume": 73.0}, {"date": "2012-01-11", "close": 18.4725, "volume": 130.0}, {"date": "2012-01-20", "close": 21.55125, "volume": 825.0}, {"date": "2012-01-23", "close": 20.011875, "volume": 754.0}, {"date": "2012-01-24", "close": 19.2421875, "volume": 393.0}, {"date": "2012-01-27", "close": 20.011875, "volume": 520.0}, {"date": "2012-01-30", "close": 21.55125, "volume": 260.0}, {"date": "2012-02-06", "close": 21.55125, "volume": 292.0}, {"date": "2012-02-15", "close": 16.933125, "volume": 34.0}, {"date": "2012-02-16", "close": 20.011875, "volume": 325.0}, {"date": "2012-02-20", "close": 16.933125, "volume": 4.0}, {"date": "2012-02-21", "close": 20.011875, "volume": 32.0}, {"date": "2012-02-29", "close": 17.7028125, "volume": 65.0}, {"date": "2012-03-05", "close": 17.7028125, "volume": 130.0}, {"date": "2012-03-06", "close": 17.7028125, "volume": 397.0}, {"date": "2012-03-08", "close": 16.933125, "volume": 396.0}, {"date": "2012-03-30", "close": 17.7028125, "volume": 32.0}, {"date": "2012-04-11", "close": 17.7028125, "volume": 97.0}, {"date": "2012-04-12", "close": 16.933125, "volume": 52.0}, {"date": "2012-04-17", "close": 15.39375, "volume": 162.0}, {"date": "2012-04-20", "close": 20.011875, "volume": 207.0}, {"date": "2012-04-26", "close": 20.011875, "volume": 0.0}, {"date": "2012-04-27", "close": 20.011875, "volume": 2614.0}, {"date": "2012-05-01", "close": 20.011875, "volume": 631.0}, {"date": "2012-05-02", "close": 16.933125, "volume": 60.0}, {"date": "2012-05-04", "close": 16.933125, "volume": 65.0}, {"date": "2012-05-16", "close": 15.39375, "volume": 1452.0}, {"date": "2012-06-04", "close": 15.39375, "volume": 65.0}, {"date": "2012-06-12", "close": 15.39375, "volume": 7.0}, {"date": "2012-06-20", "close": 15.39375, "volume": 65.0}, {"date": "2012-06-28", "close": 16.1634375, "volume": 97.0}, {"date": "2012-06-29", "close": 16.1634375, "volume": 552.0}, {"date": "2012-07-12", "close": 15.39375, "volume": 45.0}, {"date": "2012-07-17", "close": 15.39375, "volume": 65.0}, {"date": "2012-07-20", "close": 16.1634375, "volume": 325.0}, {"date": "2012-07-31", "close": 16.1634375, "volume": 325.0}, {"date": "2012-08-07", "close": 15.39375, "volume": 65.0}, {"date": "2012-08-16", "close": 16.1634375, "volume": 546.0}, {"date": "2012-08-17", "close": 15.39375, "volume": 365.0}, {"date": "2012-09-06", "close": 15.39375, "volume": 390.0}, {"date": "2012-09-13", "close": 15.39375, "volume": 260.0}, {"date": "2012-09-28", "close": 16.1634375, "volume": 2014.0}, {"date": "2012-10-10", "close": 14.6240625, "volume": 195.0}, {"date": "2012-10-11", "close": 16.1634375, "volume": 146.0}, {"date": "2012-10-12", "close": 13.854375, "volume": 381.0}, {"date": "2012-10-17", "close": 16.1634375, "volume": 1072.0}, {"date": "2012-10-24", "close": 15.39375, "volume": 130.0}, {"date": "2012-11-15", "close": 12.315, "volume": 130.0}, {"date": "2012-11-23", "close": 12.315, "volume": 162.0}, {"date": "2012-11-30", "close": 15.39375, "volume": 130.0}, {"date": "2012-12-27", "close": 16.1634375, "volume": 123.0}, {"date": "2013-01-09", "close": 15.39375, "volume": 325.0}, {"date": "2013-01-22", "close": 13.854375, "volume": 97.0}, {"date": "2013-01-23", "close": 15.39375, "volume": 227.0}, {"date": "2013-02-13", "close": 14.6240625, "volume": 325.0}, {"date": "2013-02-27", "close": 14.6240625, "volume": 552.0}, {"date": "2013-03-25", "close": 12.315, "volume": 73.0}, {"date": "2013-04-03", "close": 12.315, "volume": 2339.0}, {"date": "2013-04-09", "close": 12.315, "volume": 162.0}, {"date": "2013-04-18", "close": 12.315, "volume": 500.0}, {"date": "2013-04-23", "close": 12.315, "volume": 330.0}, {"date": "2013-04-29", "close": 10.775625, "volume": 108.0}, {"date": "2013-05-02", "close": 11.5453125, "volume": 130.0}, {"date": "2013-05-03", "close": 11.5453125, "volume": 2469.0}, {"date": "2013-05-06", "close": 12.007125, "volume": 3898.0}, {"date": "2013-06-07", "close": 7.8508125, "volume": 12.0}, {"date": "2013-06-24", "close": 10.775625, "volume": 260.0}, {"date": "2013-06-27", "close": 10.775625, "volume": 65.0}, {"date": "2013-07-09", "close": 10.775625, "volume": 13.0}, {"date": "2013-08-08", "close": 10.0059375, "volume": 130.0}, {"date": "2013-09-20", "close": 7.696875, "volume": 19.0}, {"date": "2013-10-15", "close": 7.696875, "volume": 65.0}, {"date": "2013-11-04", "close": 7.696875, "volume": 65.0}, {"date": "2013-12-20", "close": 7.5429375, "volume": 325.0}, {"date": "2014-02-11", "close": 7.5429375, "volume": null}, {"date": "2014-03-10", "close": 6.1575, "volume": 253.0}, {"date": "2014-03-18", "close": 7.5429375, "volume": 71.0}, {"date": "2014-04-10", "close": 7.5429375, "volume": 357.0}, {"date": "2014-04-15", "close": 6.1575, "volume": 35.0}, {"date": "2014-06-19", "close": 6.1575, "volume": 165.0}, {"date": "2014-07-08", "close": 8.00475, "volume": 97.0}, {"date": "2014-07-10", "close": 8.312625, "volume": 65.0}, {"date": "2014-07-17", "close": 8.6205, "volume": 130.0}, {"date": "2014-08-08", "close": 6.6193125, "volume": 585.0}, {"date": "2014-08-12", "close": 6.1575, "volume": 142.0}, {"date": "2014-08-19", "close": 7.389, "volume": 812.0}, {"date": "2014-12-04", "close": 3.6945, "volume": 41.0}, {"date": "2014-12-05", "close": 3.6945, "volume": 123.0}, {"date": "2014-12-18", "close": 3.6945, "volume": 17.0}, {"date": "2015-01-07", "close": 3.6945, "volume": 1444.0}, {"date": "2015-01-27", "close": 4.926, "volume": 406.0}, {"date": "2015-04-20", "close": 3.6945, "volume": 491.0}, {"date": "2015-06-12", "close": 2.463, "volume": 733.0}, {"date": "2015-06-29", "close": 2.463, "volume": 79.0}, {"date": "2015-07-10", "close": 2.463, "volume": 41.0}, {"date": "2015-07-22", "close": 2.463, "volume": 64.0}, {"date": "2015-08-19", "close": 2.463, "volume": 3.0}, {"date": "2015-08-24", "close": 2.463, "volume": 52.0}, {"date": "2015-09-17", "close": 2.463, "volume": 129.0}, {"date": "2015-09-25", "close": 2.463, "volume": 1218.0}, {"date": "2016-02-03", "close": 2.463, "volume": 2821.0}, {"date": "2016-03-10", "close": 2.463, "volume": 406.0}, {"date": "2016-03-11", "close": 2.463, "volume": 203.0}, {"date": "2016-04-14", "close": 1.4778, "volume": 6547.0}, {"date": "2016-04-19", "close": 1.2315, "volume": 2101.0}, {"date": "2016-04-20", "close": 1.2315, "volume": 1959.0}, {"date": "2016-04-21", "close": 1.4778, "volume": 10150.0}, {"date": "2016-04-22", "close": 1.7241, "volume": 6161.0}, {"date": "2016-04-26", "close": 1.9704, "volume": 2030.0}, {"date": "2016-05-03", "close": 2.2167, "volume": 812.0}, {"date": "2016-05-05", "close": 1.9704, "volume": 741.0}, {"date": "2016-05-06", "close": 1.9704, "volume": 2304.0}, {"date": "2016-05-12", "close": 2.2167, "volume": 901.0}, {"date": "2016-05-17", "close": 2.2167, "volume": 812.0}, {"date": "2016-05-18", "close": 2.2167, "volume": 2436.0}, {"date": "2016-05-26", "close": 2.2167, "volume": 966.0}, {"date": "2016-05-30", "close": 2.2167, "volume": 1064.0}, {"date": "2016-06-07", "close": 2.2167, "volume": 4263.0}, {"date": "2016-06-16", "close": 2.463, "volume": 40601.0}, {"date": "2016-06-17", "close": 2.463, "volume": 16240.0}, {"date": "2016-06-23", "close": 2.463, "volume": 28211.0}, {"date": "2016-07-07", "close": 2.7093, "volume": 1795.0}, {"date": "2016-07-11", "close": 2.7093, "volume": 162.0}, {"date": "2016-07-29", "close": 2.9556, "volume": 4021.0}, {"date": "2016-08-09", "close": 3.4482, "volume": 3654.0}, {"date": "2016-08-10", "close": 4.926, "volume": 1483.0}, {"date": "2016-08-11", "close": 3.4482, "volume": 2355.0}, {"date": "2016-08-25", "close": 2.9556, "volume": 1218.0}, {"date": "2016-09-02", "close": 2.7093, "volume": 2730.0}, {"date": "2016-09-09", "close": 2.463, "volume": 7511.0}, {"date": "2016-09-12", "close": 2.2167, "volume": 6659.0}, {"date": "2016-09-13", "close": 2.463, "volume": 4060.0}, {"date": "2016-09-14", "close": 2.463, "volume": 3248.0}, {"date": "2016-09-15", "close": 2.463, "volume": 2842.0}, {"date": "2016-09-20", "close": 2.7093, "volume": 4872.0}, {"date": "2016-09-23", "close": 2.9556, "volume": 812.0}, {"date": "2016-09-26", "close": 3.2019, "volume": 4872.0}, {"date": "2016-09-27", "close": 2.9556, "volume": 8335.0}, {"date": "2016-09-28", "close": 2.9556, "volume": 4251.0}, {"date": "2016-10-05", "close": 2.9556, "volume": 1165.0}, {"date": "2016-10-10", "close": 2.7093, "volume": 8120.0}, {"date": "2016-10-12", "close": 2.7093, "volume": 2030.0}, {"date": "2016-10-13", "close": 2.9556, "volume": 1218.0}, {"date": "2016-10-14", "close": 2.9556, "volume": 2030.0}, {"date": "2016-10-17", "close": 2.463, "volume": 6671.0}, {"date": "2016-10-19", "close": 2.463, "volume": 757.0}, {"date": "2016-11-02", "close": 2.7093, "volume": 1015.0}, {"date": "2016-11-03", "close": 2.9556, "volume": 468.0}, {"date": "2016-11-04", "close": 2.7093, "volume": 1185.0}, {"date": "2016-11-08", "close": 2.463, "volume": 3573.0}, {"date": "2016-11-28", "close": 2.2167, "volume": 1949.0}, {"date": "2016-12-06", "close": 2.2167, "volume": 288.0}, {"date": "2016-12-08", "close": 2.2167, "volume": 780.0}, {"date": "2016-12-09", "close": 2.2167, "volume": 444.0}, {"date": "2016-12-12", "close": 2.2167, "volume": 771.0}, {"date": "2016-12-20", "close": 2.2167, "volume": 235.0}, {"date": "2016-12-30", "close": 2.2167, "volume": 2030.0}, {"date": "2017-01-12", "close": 2.463, "volume": 4060.0}, {"date": "2017-01-17", "close": 2.463, "volume": 2030.0}, {"date": "2017-01-18", "close": 2.2167, "volume": 2436.0}, {"date": "2017-01-19", "close": 2.2167, "volume": 5847.0}, {"date": "2017-01-23", "close": 2.2167, "volume": 2581.0}, {"date": "2017-01-30", "close": 2.2167, "volume": 6416.0}, {"date": "2017-02-03", "close": 1.9704, "volume": 8048.0}, {"date": "2017-02-08", "close": 1.7241, "volume": 2102.0}, {"date": "2017-02-15", "close": 1.9704, "volume": 1624.0}, {"date": "2017-03-01", "close": 2.2167, "volume": 3045.0}, {"date": "2017-03-03", "close": 1.9704, "volume": 3116.0}, {"date": "2017-03-06", "close": 2.2167, "volume": 8526.0}, {"date": "2017-03-10", "close": 2.2167, "volume": 4060.0}, {"date": "2017-03-13", "close": 2.2167, "volume": 2030.0}, {"date": "2017-03-15", "close": 1.9704, "volume": 934.0}, {"date": "2017-03-16", "close": 1.9704, "volume": 1096.0}, {"date": "2017-03-17", "close": 1.9704, "volume": 0.0}, {"date": "2017-03-27", "close": 1.7241, "volume": 2030.0}, {"date": "2017-04-03", "close": 1.9704, "volume": 4060.0}, {"date": "2017-04-04", "close": 2.2167, "volume": 6090.0}, {"date": "2017-04-06", "close": 2.2167, "volume": 3045.0}, {"date": "2017-04-07", "close": 2.2167, "volume": 1015.0}, {"date": "2017-04-13", "close": 2.2167, "volume": 1015.0}, {"date": "2017-04-18", "close": 2.463, "volume": 812.0}, {"date": "2017-04-27", "close": 1.7241, "volume": 20954.0}, {"date": "2017-04-28", "close": 1.7241, "volume": 812.0}, {"date": "2017-05-10", "close": 1.7241, "volume": 4308.0}, {"date": "2017-05-15", "close": 1.4778, "volume": 406.0}, {"date": "2017-05-19", "close": 1.9704, "volume": 8892.0}, {"date": "2017-05-22", "close": 1.9704, "volume": 117.0}, {"date": "2017-05-25", "close": 2.2167, "volume": 2842.0}, {"date": "2017-05-26", "close": 2.2167, "volume": 1543.0}, {"date": "2017-05-29", "close": 2.2167, "volume": 2468.0}, {"date": "2017-06-02", "close": 2.2167, "volume": 2964.0}, {"date": "2017-06-05", "close": 1.9704, "volume": 2842.0}, {"date": "2017-06-08", "close": 1.9704, "volume": 7877.0}, {"date": "2017-06-13", "close": 2.2167, "volume": 256.0}, {"date": "2017-06-15", "close": 1.9704, "volume": 3248.0}, {"date": "2017-06-19", "close": 1.7241, "volume": 8738.0}, {"date": "2017-06-22", "close": 1.7241, "volume": 1015.0}, {"date": "2017-06-23", "close": 1.4778, "volume": 4872.0}, {"date": "2017-06-26", "close": 1.4778, "volume": 1786.0}, {"date": "2017-06-27", "close": 1.9704, "volume": 8892.0}, {"date": "2017-06-28", "close": 2.2167, "volume": 21112.0}, {"date": "2017-06-30", "close": 2.463, "volume": 8774.0}, {"date": "2017-07-03", "close": 2.2167, "volume": 4883.0}, {"date": "2017-07-04", "close": 2.2167, "volume": 1015.0}, {"date": "2017-07-06", "close": 1.9704, "volume": 11774.0}, {"date": "2017-07-10", "close": 1.9704, "volume": 803.0}, {"date": "2017-07-11", "close": 2.2167, "volume": 10704.0}, {"date": "2017-07-12", "close": 2.2167, "volume": 6293.0}, {"date": "2017-07-13", "close": 2.463, "volume": 1015.0}, {"date": "2017-07-14", "close": 2.2167, "volume": 12180.0}, {"date": "2017-07-17", "close": 2.2167, "volume": 8120.0}, {"date": "2017-07-21", "close": 1.9704, "volume": 1015.0}, {"date": "2017-07-24", "close": 2.2167, "volume": 1172.0}, {"date": "2017-07-26", "close": 1.9704, "volume": 254.0}, {"date": "2017-08-02", "close": 1.9704, "volume": 4060.0}, {"date": "2017-08-07", "close": 1.9704, "volume": 4872.0}, {"date": "2017-08-08", "close": 1.9704, "volume": 41.0}, {"date": "2017-08-10", "close": 1.9704, "volume": 272.0}, {"date": "2017-08-21", "close": 1.9704, "volume": 2030.0}, {"date": "2017-08-24", "close": 1.7241, "volume": 2436.0}, {"date": "2017-08-28", "close": 1.9704, "volume": 3654.0}, {"date": "2017-08-29", "close": 1.7241, "volume": 1208.0}, {"date": "2017-09-05", "close": 1.7241, "volume": 2030.0}, {"date": "2017-09-07", "close": 1.9704, "volume": 2030.0}, {"date": "2017-09-11", "close": 2.2167, "volume": 7593.0}, {"date": "2017-09-15", "close": 2.463, "volume": 37553.0}, {"date": "2017-09-18", "close": 2.7093, "volume": 17272.0}, {"date": "2017-09-19", "close": 2.463, "volume": 10150.0}, {"date": "2017-09-20", "close": 2.7093, "volume": 4195.0}, {"date": "2017-09-21", "close": 2.7093, "volume": 9222.0}, {"date": "2017-09-22", "close": 2.7093, "volume": 8088.0}, {"date": "2017-09-25", "close": 2.463, "volume": 3987.0}, {"date": "2017-09-26", "close": 2.463, "volume": 19220.0}, {"date": "2017-09-28", "close": 2.463, "volume": 1186.0}, {"date": "2017-10-06", "close": 2.2167, "volume": 2094.0}, {"date": "2017-10-11", "close": 2.2167, "volume": 1349.0}, {"date": "2017-10-12", "close": 2.7093, "volume": 15428.0}, {"date": "2017-10-13", "close": 2.9556, "volume": 10198.0}, {"date": "2017-10-16", "close": 2.7093, "volume": 5813.0}, {"date": "2017-10-19", "close": 2.7093, "volume": 4060.0}, {"date": "2017-10-24", "close": 2.7093, "volume": 305.0}, {"date": "2017-10-25", "close": 2.463, "volume": 8362.0}, {"date": "2017-11-02", "close": 2.463, "volume": 442.0}, {"date": "2017-11-03", "close": 2.2167, "volume": 14202.0}, {"date": "2017-11-07", "close": 2.2167, "volume": 4364.0}, {"date": "2017-11-08", "close": 2.463, "volume": 2821.0}, {"date": "2017-11-13", "close": 2.463, "volume": 21.0}, {"date": "2017-11-14", "close": 2.2167, "volume": 812.0}, {"date": "2017-11-15", "close": 2.2167, "volume": 1006.0}, {"date": "2017-11-16", "close": 2.463, "volume": 406.0}, {"date": "2017-11-17", "close": 2.2167, "volume": 812.0}, {"date": "2017-11-21", "close": 2.463, "volume": 487.0}, {"date": "2017-11-27", "close": 2.463, "volume": 1096.0}, {"date": "2017-11-29", "close": 2.2167, "volume": 218.0}, {"date": "2017-12-01", "close": 2.463, "volume": 66435.0}, {"date": "2017-12-04", "close": 2.463, "volume": 4458.0}, {"date": "2017-12-12", "close": 2.463, "volume": 203.0}, {"date": "2017-12-15", "close": 2.463, "volume": 203.0}, {"date": "2018-01-10", "close": 2.2167, "volume": 7502.0}, {"date": "2018-01-11", "close": 2.2167, "volume": 41.0}, {"date": "2018-01-18", "close": 1.9704, "volume": 3528.0}, {"date": "2018-01-24", "close": 1.9704, "volume": 812.0}, {"date": "2018-01-25", "close": 1.9704, "volume": 1750.0}, {"date": "2018-01-29", "close": 1.9704, "volume": 2149.0}, {"date": "2018-01-30", "close": 2.2167, "volume": 2030.0}, {"date": "2018-02-02", "close": 2.463, "volume": 10141.0}, {"date": "2018-02-05", "close": 2.2167, "volume": 2386.0}, {"date": "2018-02-06", "close": 2.2167, "volume": 3704.0}, {"date": "2018-02-09", "close": 2.2167, "volume": 6090.0}, {"date": "2018-02-13", "close": 2.2167, "volume": 609.0}, {"date": "2018-02-14", "close": 2.463, "volume": 8377.0}, {"date": "2018-02-19", "close": 2.463, "volume": 312.0}, {"date": "2018-02-20", "close": 2.463, "volume": 4060.0}, {"date": "2018-02-22", "close": 2.463, "volume": 1218.0}, {"date": "2018-03-02", "close": 2.463, "volume": 3225.0}, {"date": "2018-03-05", "close": 2.463, "volume": 835.0}, {"date": "2018-03-06", "close": 2.2167, "volume": 9338.0}, {"date": "2018-03-09", "close": 2.2167, "volume": 2030.0}, {"date": "2018-03-14", "close": 2.463, "volume": 8149.0}, {"date": "2018-03-16", "close": 2.463, "volume": 203.0}, {"date": "2018-03-21", "close": 2.2167, "volume": 200.0}, {"date": "2018-03-27", "close": 2.2167, "volume": 7308.0}, {"date": "2018-03-29", "close": 2.2167, "volume": 444.0}, {"date": "2018-04-09", "close": 2.463, "volume": 19410.0}, {"date": "2018-04-13", "close": 2.7093, "volume": 4060.0}, {"date": "2018-04-24", "close": 2.9556, "volume": 8810.0}, {"date": "2018-04-26", "close": 2.463, "volume": 203.0}, {"date": "2018-04-27", "close": 2.463, "volume": 16240.0}, {"date": "2018-04-30", "close": 2.2167, "volume": 6479.0}, {"date": "2018-05-03", "close": 2.9556, "volume": 3647.0}, {"date": "2018-05-04", "close": 2.463, "volume": 487.0}, {"date": "2018-05-10", "close": 2.7093, "volume": 806.0}, {"date": "2018-05-14", "close": 3.2019, "volume": 18736.0}, {"date": "2018-05-15", "close": 2.9556, "volume": 2030.0}, {"date": "2018-05-16", "close": 2.9556, "volume": 19507.0}, {"date": "2018-05-17", "close": 2.9556, "volume": 4637.0}, {"date": "2018-05-18", "close": 2.9556, "volume": 8120.0}, {"date": "2018-05-21", "close": 2.7093, "volume": 6856.0}, {"date": "2018-05-22", "close": 2.9556, "volume": 1015.0}, {"date": "2018-05-23", "close": 2.7093, "volume": 8587.0}, {"date": "2018-05-24", "close": 2.7093, "volume": 812.0}, {"date": "2018-05-25", "close": 2.7093, "volume": 2.0}, {"date": "2018-05-28", "close": 2.7093, "volume": 609.0}, {"date": "2018-05-29", "close": 2.463, "volume": 5523.0}, {"date": "2018-05-30", "close": 2.463, "volume": 2436.0}, {"date": "2018-05-31", "close": 2.463, "volume": 4060.0}, {"date": "2018-06-06", "close": 2.463, "volume": 7924.0}, {"date": "2018-06-07", "close": 2.463, "volume": 2030.0}, {"date": "2018-06-08", "close": 2.463, "volume": 2030.0}, {"date": "2018-06-12", "close": 2.463, "volume": 2030.0}, {"date": "2018-06-20", "close": 2.463, "volume": 4060.0}, {"date": "2018-06-26", "close": 2.2167, "volume": 8892.0}, {"date": "2018-06-27", "close": 2.2167, "volume": 4060.0}, {"date": "2018-07-02", "close": 2.463, "volume": 4511.0}, {"date": "2018-07-05", "close": 2.463, "volume": 4060.0}, {"date": "2018-07-06", "close": 2.463, "volume": 1421.0}, {"date": "2018-07-09", "close": 2.463, "volume": 158.0}, {"date": "2018-07-10", "close": 2.7093, "volume": 3213.0}, {"date": "2018-07-11", "close": 2.7093, "volume": 508.0}, {"date": "2018-07-12", "close": 2.463, "volume": 1688.0}, {"date": "2018-07-13", "close": 2.2167, "volume": 64.0}, {"date": "2018-07-18", "close": 2.2167, "volume": 203.0}, {"date": "2018-07-19", "close": 2.2167, "volume": 2030.0}, {"date": "2018-07-20", "close": 2.7093, "volume": 33090.0}, {"date": "2018-07-23", "close": 2.463, "volume": 4060.0}, {"date": "2018-07-27", "close": 2.2167, "volume": 16240.0}, {"date": "2018-07-30", "close": 2.2167, "volume": 2437.0}, {"date": "2018-07-31", "close": 2.463, "volume": 3452.0}, {"date": "2018-08-01", "close": 2.463, "volume": 2030.0}, {"date": "2018-08-06", "close": 2.2167, "volume": 8377.0}, {"date": "2018-08-09", "close": 2.2167, "volume": 6334.0}, {"date": "2018-08-14", "close": 2.463, "volume": 1943.0}, {"date": "2018-08-20", "close": 3.2019, "volume": 50229.0}, {"date": "2018-08-21", "close": 2.7093, "volume": 23587.0}, {"date": "2018-08-22", "close": 2.9556, "volume": 6496.0}, {"date": "2018-08-23", "close": 2.7093, "volume": 812.0}, {"date": "2018-08-24", "close": 2.7093, "volume": 609.0}, {"date": "2018-08-27", "close": 2.463, "volume": 122.0}, {"date": "2018-08-28", "close": 2.7093, "volume": 16314.0}, {"date": "2018-08-29", "close": 2.463, "volume": 21518.0}, {"date": "2018-08-30", "close": 2.7093, "volume": 1624.0}, {"date": "2018-08-31", "close": 2.7093, "volume": 19455.0}, {"date": "2018-09-04", "close": 2.463, "volume": 3248.0}, {"date": "2018-09-05", "close": 2.463, "volume": 1272.0}, {"date": "2018-09-07", "close": 2.463, "volume": 3654.0}, {"date": "2018-09-12", "close": 2.463, "volume": 5258.0}, {"date": "2018-09-13", "close": 2.463, "volume": 422.0}, {"date": "2018-09-18", "close": 2.463, "volume": 51.0}, {"date": "2018-09-19", "close": 2.7093, "volume": 51.0}, {"date": "2018-09-26", "close": 2.463, "volume": 1218.0}, {"date": "2018-09-28", "close": 2.463, "volume": 4060.0}, {"date": "2018-10-04", "close": 2.463, "volume": 4060.0}, {"date": "2018-10-12", "close": 2.463, "volume": 1624.0}, {"date": "2018-10-22", "close": 2.2167, "volume": 1196.0}, {"date": "2018-11-06", "close": 2.463, "volume": 2030.0}, {"date": "2018-11-12", "close": 2.2167, "volume": 20300.0}, {"date": "2018-11-21", "close": 2.2167, "volume": 10353.0}, {"date": "2018-11-22", "close": 2.463, "volume": 12764.0}, {"date": "2018-11-23", "close": 2.463, "volume": 15665.0}, {"date": "2018-11-26", "close": 2.7093, "volume": 21924.0}, {"date": "2018-11-27", "close": 2.463, "volume": 54082.0}, {"date": "2018-11-28", "close": 2.463, "volume": 812.0}, {"date": "2018-11-29", "close": 2.7093, "volume": 6422.0}, {"date": "2018-11-30", "close": 2.7093, "volume": 2217.0}, {"date": "2018-12-04", "close": 2.7093, "volume": 9313.0}, {"date": "2018-12-10", "close": 2.463, "volume": 3182.0}, {"date": "2018-12-12", "close": 2.7093, "volume": 11970.0}, {"date": "2018-12-17", "close": 2.7093, "volume": 5341.0}, {"date": "2018-12-19", "close": 2.463, "volume": 40718.0}, {"date": "2018-12-20", "close": 2.463, "volume": 1071.0}, {"date": "2018-12-21", "close": 2.463, "volume": 553.0}, {"date": "2018-12-28", "close": 2.2167, "volume": 8120.0}, {"date": "2019-01-03", "close": 2.2167, "volume": 12180.0}, {"date": "2019-01-04", "close": 2.463, "volume": 23792.0}, {"date": "2019-01-10", "close": 2.2167, "volume": 12180.0}, {"date": "2019-01-11", "close": 2.2167, "volume": 24361.0}, {"date": "2019-01-16", "close": 2.2167, "volume": 1841.0}, {"date": "2019-01-17", "close": 2.2167, "volume": 12180.0}, {"date": "2019-01-18", "close": 2.2167, "volume": 12180.0}, {"date": "2019-01-22", "close": 2.2167, "volume": 2680.0}, {"date": "2019-01-23", "close": 2.2167, "volume": 46084.0}, {"date": "2019-01-25", "close": 2.2167, "volume": 21315.0}, {"date": "2019-01-31", "close": 2.2167, "volume": 6090.0}, {"date": "2019-02-01", "close": 2.463, "volume": 76871.0}, {"date": "2019-02-04", "close": 2.463, "volume": 25209.0}, {"date": "2019-02-05", "close": 2.463, "volume": 10674.0}, {"date": "2019-02-06", "close": 2.463, "volume": 1015.0}, {"date": "2019-02-08", "close": 2.463, "volume": 18757.0}, {"date": "2019-02-11", "close": 2.463, "volume": 23421.0}, {"date": "2019-02-12", "close": 2.463, "volume": 13016.0}, {"date": "2019-02-13", "close": 2.2167, "volume": 22593.0}, {"date": "2019-02-14", "close": 2.2167, "volume": 42553.0}, {"date": "2019-02-15", "close": 2.2167, "volume": 5260.0}, {"date": "2019-02-18", "close": 2.2167, "volume": 18.0}, {"date": "2019-02-19", "close": 2.2167, "volume": 10353.0}, {"date": "2019-02-20", "close": 1.9704, "volume": 290.0}, {"date": "2019-02-22", "close": 2.2167, "volume": 637.0}, {"date": "2019-02-27", "close": 2.463, "volume": 8936.0}, {"date": "2019-02-28", "close": 2.2167, "volume": 4.0}, {"date": "2019-03-05", "close": 2.2167, "volume": 235.0}, {"date": "2019-03-08", "close": 2.2167, "volume": 1218.0}, {"date": "2019-03-11", "close": 2.463, "volume": 402.0}, {"date": "2019-03-13", "close": 2.2167, "volume": 244.0}, {"date": "2019-03-14", "close": 2.463, "volume": 36061.0}, {"date": "2019-03-18", "close": 2.463, "volume": 4060.0}, {"date": "2019-03-20", "close": 2.2167, "volume": 1908.0}, {"date": "2019-03-22", "close": 2.7093, "volume": 30672.0}, {"date": "2019-03-25", "close": 2.463, "volume": 11618.0}, {"date": "2019-03-26", "close": 2.7093, "volume": 6090.0}, {"date": "2019-03-27", "close": 2.9556, "volume": 343.0}, {"date": "2019-03-29", "close": 3.2019, "volume": 4385.0}, {"date": "2019-04-01", "close": 2.9556, "volume": 5014.0}, {"date": "2019-04-02", "close": 3.2019, "volume": 35242.0}, {"date": "2019-04-03", "close": 3.4482, "volume": 21111.0}, {"date": "2019-04-04", "close": 3.4482, "volume": 7513.0}, {"date": "2019-04-05", "close": 3.6945, "volume": 9131.0}, {"date": "2019-04-08", "close": 3.9408, "volume": 3398.0}, {"date": "2019-04-09", "close": 3.6945, "volume": 6253.0}, {"date": "2019-04-10", "close": 3.2019, "volume": 11309.0}, {"date": "2019-04-12", "close": 3.2019, "volume": 1624.0}, {"date": "2019-04-15", "close": 2.9556, "volume": 7308.0}, {"date": "2019-04-18", "close": 3.2019, "volume": 1624.0}, {"date": "2019-04-23", "close": 3.4482, "volume": 424.0}, {"date": "2019-04-29", "close": 3.2019, "volume": 305.0}, {"date": "2019-05-01", "close": 2.9556, "volume": 41478.0}, {"date": "2019-05-06", "close": 2.9556, "volume": 1015.0}, {"date": "2019-05-10", "close": 2.9556, "volume": 6033.0}, {"date": "2019-05-13", "close": 2.9556, "volume": 4125.0}, {"date": "2019-05-15", "close": 2.9556, "volume": 4242.0}, {"date": "2019-05-21", "close": 2.7093, "volume": 846.0}, {"date": "2019-05-24", "close": 2.7093, "volume": 812.0}, {"date": "2019-05-27", "close": 2.7093, "volume": 983.0}, {"date": "2019-05-30", "close": 2.9556, "volume": 5365.0}, {"date": "2019-06-03", "close": 3.4482, "volume": 1188.0}, {"date": "2019-06-04", "close": 3.4482, "volume": 152.0}, {"date": "2019-06-05", "close": 2.9556, "volume": 1624.0}, {"date": "2019-06-13", "close": 2.9556, "volume": 917.0}, {"date": "2019-06-21", "close": 2.9556, "volume": 406.0}, {"date": "2019-06-27", "close": 2.9556, "volume": 1370.0}, {"date": "2019-07-01", "close": 2.7093, "volume": 406.0}, {"date": "2019-07-04", "close": 2.7093, "volume": 1860.0}, {"date": "2019-07-09", "close": 2.7093, "volume": 10150.0}, {"date": "2019-07-18", "close": 2.7093, "volume": 19200.0}, {"date": "2019-07-19", "close": 2.7093, "volume": 886.0}, {"date": "2019-07-23", "close": 2.7093, "volume": 4330.0}, {"date": "2019-07-31", "close": 2.7093, "volume": 365.0}, {"date": "2019-08-01", "close": 2.7093, "volume": 1077.0}, {"date": "2019-08-05", "close": 2.463, "volume": 494.0}, {"date": "2019-08-06", "close": 2.463, "volume": 8120.0}, {"date": "2019-08-07", "close": 2.463, "volume": 853.0}, {"date": "2019-08-09", "close": 2.463, "volume": 4060.0}, {"date": "2019-08-16", "close": 2.7093, "volume": 812.0}, {"date": "2019-08-26", "close": 2.463, "volume": 812.0}, {"date": "2019-08-28", "close": 2.463, "volume": 6902.0}, {"date": "2019-09-04", "close": 2.463, "volume": 3248.0}, {"date": "2019-09-06", "close": 2.463, "volume": 734.0}, {"date": "2019-09-09", "close": 2.463, "volume": 8120.0}, {"date": "2019-09-10", "close": 2.463, "volume": 406.0}, {"date": "2019-09-11", "close": 2.7093, "volume": 1705.0}, {"date": "2019-09-25", "close": 2.7093, "volume": 6171.0}, {"date": "2019-09-26", "close": 2.7093, "volume": 8120.0}, {"date": "2019-09-30", "close": 2.7093, "volume": 361.0}, {"date": "2019-10-01", "close": 2.9556, "volume": 2233.0}, {"date": "2019-10-08", "close": 2.9556, "volume": 1066.0}, {"date": "2019-10-21", "close": 2.9556, "volume": 188.0}, {"date": "2019-10-22", "close": 2.9556, "volume": 914.0}, {"date": "2019-11-01", "close": 2.7093, "volume": 12180.0}, {"date": "2019-11-06", "close": 2.7093, "volume": 1466.0}, {"date": "2019-11-11", "close": 2.463, "volume": 2632.0}, {"date": "2019-11-13", "close": 2.463, "volume": 2827.0}, {"date": "2019-11-22", "close": 2.7093, "volume": 1364.0}, {"date": "2019-11-27", "close": 2.463, "volume": 812.0}, {"date": "2019-12-02", "close": 2.7093, "volume": 4051.0}, {"date": "2019-12-06", "close": 2.2167, "volume": 1875.0}, {"date": "2019-12-16", "close": 2.2167, "volume": 774.0}, {"date": "2020-01-13", "close": 2.463, "volume": 548.0}, {"date": "2020-01-24", "close": 2.463, "volume": 3512.0}, {"date": "2020-01-28", "close": 2.463, "volume": 12180.0}, {"date": "2020-01-30", "close": 2.7093, "volume": 8120.0}, {"date": "2020-02-04", "close": 2.7093, "volume": 528.0}, {"date": "2020-02-11", "close": 2.7093, "volume": 1634.0}, {"date": "2020-02-14", "close": 2.7093, "volume": 817.0}, {"date": "2020-02-17", "close": 2.7093, "volume": 812.0}, {"date": "2020-02-19", "close": 2.7093, "volume": 812.0}, {"date": "2020-02-21", "close": 2.7093, "volume": 1619.0}, {"date": "2020-02-24", "close": 2.463, "volume": 1633.0}, {"date": "2020-02-28", "close": 2.463, "volume": 609.0}, {"date": "2020-03-02", "close": 2.2167, "volume": 482.0}, {"date": "2020-03-04", "close": 2.2167, "volume": 4060.0}, {"date": "2020-03-09", "close": 2.2167, "volume": 1015.0}, {"date": "2020-03-10", "close": 2.463, "volume": 1218.0}, {"date": "2020-03-13", "close": 2.2167, "volume": 5765.0}, {"date": "2020-03-24", "close": 1.9704, "volume": 127.0}, {"date": "2020-03-31", "close": 1.4778, "volume": 477.0}, {"date": "2020-04-01", "close": 2.2167, "volume": 477.0}, {"date": "2020-04-08", "close": 1.4778, "volume": 6834.0}, {"date": "2020-04-23", "close": 2.463, "volume": 812.0}, {"date": "2020-06-02", "close": 2.2167, "volume": 3.0}, {"date": "2020-06-11", "close": 2.25, "volume": 1800.0}, {"date": "2020-07-03", "close": 2.25, "volume": 957.0}, {"date": "2020-07-07", "close": 2.0, "volume": 4800.0}, {"date": "2020-07-08", "close": 2.25, "volume": 39400.0}, {"date": "2020-07-09", "close": 2.0, "volume": 1203.0}, {"date": "2020-07-10", "close": 2.25, "volume": 20857.0}, {"date": "2020-07-16", "close": 2.0, "volume": 2126.0}, {"date": "2020-07-20", "close": 1.75, "volume": 1189.0}, {"date": "2020-07-21", "close": 2.0, "volume": 3844.0}, {"date": "2020-07-23", "close": 2.0, "volume": 320.0}, {"date": "2020-07-30", "close": 2.0, "volume": 453.0}, {"date": "2020-08-03", "close": 2.0, "volume": 2778.0}, {"date": "2020-08-04", "close": 2.25, "volume": 24960.0}, {"date": "2020-08-05", "close": 2.0, "volume": 2800.0}, {"date": "2020-08-14", "close": 1.75, "volume": 185.0}, {"date": "2020-08-31", "close": 1.75, "volume": 40.0}, {"date": "2020-09-02", "close": 2.0, "volume": 165.0}, {"date": "2020-09-09", "close": 1.75, "volume": 930.0}, {"date": "2020-09-10", "close": 1.75, "volume": 1365.0}, {"date": "2020-09-15", "close": 1.5, "volume": 5167.0}, {"date": "2020-09-18", "close": 1.75, "volume": 572.0}, {"date": "2020-09-28", "close": 1.75, "volume": 571.0}, {"date": "2020-10-14", "close": 1.5, "volume": 5476.0}, {"date": "2020-10-21", "close": 1.5, "volume": 22662.0}, {"date": "2020-10-22", "close": 1.75, "volume": 2480.0}, {"date": "2020-10-28", "close": 1.75, "volume": 4600.0}, {"date": "2020-10-29", "close": 1.75, "volume": 9223.0}, {"date": "2020-11-04", "close": 1.5, "volume": 16.0}, {"date": "2020-11-10", "close": 1.75, "volume": 3600.0}, {"date": "2020-11-11", "close": 1.75, "volume": 3598.0}, {"date": "2020-11-12", "close": 1.75, "volume": 38312.0}, {"date": "2020-11-18", "close": 2.0, "volume": 7976.0}, {"date": "2020-11-19", "close": 2.0, "volume": 1200.0}, {"date": "2020-11-20", "close": 2.0, "volume": 3600.0}, {"date": "2020-11-23", "close": 2.0, "volume": 5082.0}, {"date": "2020-11-24", "close": 2.0, "volume": 1200.0}, {"date": "2020-11-25", "close": 2.0, "volume": 3011.0}, {"date": "2020-11-26", "close": 2.0, "volume": 8183.0}, {"date": "2020-11-27", "close": 2.0, "volume": 1064.0}, {"date": "2020-12-01", "close": 1.75, "volume": 2000.0}, {"date": "2020-12-03", "close": 2.0, "volume": 1051.0}, {"date": "2020-12-10", "close": 2.0, "volume": 1269.0}, {"date": "2020-12-11", "close": 2.0, "volume": 1200.0}, {"date": "2020-12-17", "close": 2.0, "volume": 2493.0}, {"date": "2020-12-21", "close": 2.0, "volume": 800.0}, {"date": "2020-12-23", "close": 2.0, "volume": 2005.0}, {"date": "2020-12-31", "close": 2.0, "volume": 1190.0}, {"date": "2021-01-05", "close": 2.0, "volume": 800.0}, {"date": "2021-01-18", "close": 2.25, "volume": 89088.0}, {"date": "2021-01-19", "close": 3.5, "volume": 150193.0}, {"date": "2021-01-20", "close": 3.75, "volume": 128381.0}, {"date": "2021-01-21", "close": 4.25, "volume": 125420.0}, {"date": "2021-01-22", "close": 3.25, "volume": 86795.0}, {"date": "2021-01-25", "close": 3.75, "volume": 35484.0}, {"date": "2021-01-27", "close": 4.0, "volume": 18268.0}, {"date": "2021-01-28", "close": 4.25, "volume": 115316.0}, {"date": "2021-01-29", "close": 3.75, "volume": 34332.0}, {"date": "2021-02-01", "close": 4.0, "volume": 6067.0}, {"date": "2021-02-02", "close": 3.5, "volume": 17927.0}, {"date": "2021-02-03", "close": 4.0, "volume": 1200.0}, {"date": "2021-02-04", "close": 4.0, "volume": 7917.0}, {"date": "2021-02-05", "close": 4.25, "volume": 8362.0}, {"date": "2021-02-08", "close": 5.0, "volume": 45577.0}, {"date": "2021-02-09", "close": 5.0, "volume": 36422.0}, {"date": "2021-02-10", "close": 4.5, "volume": 7903.0}, {"date": "2021-02-11", "close": 5.0, "volume": 30320.0}, {"date": "2021-02-12", "close": 5.5, "volume": 60436.0}, {"date": "2021-02-15", "close": 7.25, "volume": 123191.0}, {"date": "2021-02-16", "close": 12.0, "volume": 320673.0}, {"date": "2021-02-17", "close": 10.0, "volume": 163016.0}, {"date": "2021-02-18", "close": 11.5, "volume": 92803.0}, {"date": "2021-02-19", "close": 10.5, "volume": 48843.0}, {"date": "2021-02-22", "close": 9.5, "volume": 8843.0}, {"date": "2021-02-23", "close": 5.5, "volume": 148003.0}, {"date": "2021-02-24", "close": 6.25, "volume": 53213.0}, {"date": "2021-02-25", "close": 8.5, "volume": 38305.0}, {"date": "2021-02-26", "close": 8.5, "volume": 9745.0}, {"date": "2021-03-01", "close": 8.5, "volume": 13666.0}, {"date": "2021-03-03", "close": 9.25, "volume": 10418.0}, {"date": "2021-03-04", "close": 8.75, "volume": 20468.0}, {"date": "2021-03-05", "close": 7.25, "volume": 4119.0}, {"date": "2021-03-08", "close": 8.0, "volume": 11215.0}, {"date": "2021-03-09", "close": 7.5, "volume": 2991.0}, {"date": "2021-03-10", "close": 7.25, "volume": 4632.0}, {"date": "2021-03-11", "close": 8.0, "volume": 1542.0}, {"date": "2021-03-12", "close": 7.5, "volume": 844.0}, {"date": "2021-03-15", "close": 7.5, "volume": 6264.0}, {"date": "2021-03-16", "close": 7.75, "volume": 3097.0}, {"date": "2021-03-17", "close": 7.5, "volume": 2302.0}, {"date": "2021-03-18", "close": 7.5, "volume": 1000.0}, {"date": "2021-03-19", "close": 7.5, "volume": 643.0}, {"date": "2021-03-22", "close": 7.0, "volume": 6284.0}, {"date": "2021-03-23", "close": 6.75, "volume": 2060.0}, {"date": "2021-03-24", "close": 6.75, "volume": 1850.0}, {"date": "2021-03-25", "close": 6.75, "volume": 225.0}, {"date": "2021-03-26", "close": 6.5, "volume": 540.0}, {"date": "2021-03-29", "close": 7.25, "volume": 6013.0}, {"date": "2021-03-30", "close": 7.0, "volume": 4727.0}, {"date": "2021-03-31", "close": 7.0, "volume": 10462.0}, {"date": "2021-04-01", "close": 7.75, "volume": 1138.0}, {"date": "2021-04-06", "close": 7.75, "volume": 4920.0}, {"date": "2021-04-07", "close": 7.75, "volume": 872.0}, {"date": "2021-04-08", "close": 8.0, "volume": 5028.0}, {"date": "2021-04-09", "close": 8.0, "volume": 250.0}, {"date": "2021-04-12", "close": 8.0, "volume": 2503.0}, {"date": "2021-04-13", "close": 7.5, "volume": 484.0}, {"date": "2021-04-14", "close": 7.75, "volume": 756.0}, {"date": "2021-04-16", "close": 7.25, "volume": 2399.0}, {"date": "2021-04-19", "close": 7.75, "volume": 3107.0}, {"date": "2021-04-20", "close": 8.0, "volume": 11230.0}, {"date": "2021-04-21", "close": 7.5, "volume": 1431.0}, {"date": "2021-04-22", "close": 7.25, "volume": 264.0}, {"date": "2021-04-23", "close": 8.0, "volume": 2888.0}, {"date": "2021-04-26", "close": 7.75, "volume": 68.0}, {"date": "2021-04-27", "close": 7.75, "volume": 729.0}, {"date": "2021-04-28", "close": 7.5, "volume": 1091.0}, {"date": "2021-04-29", "close": 7.5, "volume": 4316.0}, {"date": "2021-05-04", "close": 7.25, "volume": 2154.0}, {"date": "2021-05-05", "close": 7.0, "volume": 837.0}, {"date": "2021-05-06", "close": 6.75, "volume": 3158.0}, {"date": "2021-05-07", "close": 6.75, "volume": 2387.0}, {"date": "2021-05-10", "close": 6.5, "volume": 2000.0}, {"date": "2021-05-11", "close": 6.5, "volume": 700.0}, {"date": "2021-05-12", "close": 5.75, "volume": 10425.0}, {"date": "2021-05-13", "close": 6.0, "volume": 2597.0}, {"date": "2021-05-17", "close": 6.0, "volume": 400.0}, {"date": "2021-05-19", "close": 5.75, "volume": 4798.0}, {"date": "2021-05-20", "close": 6.25, "volume": 3612.0}, {"date": "2021-05-21", "close": 6.5, "volume": 477.0}, {"date": "2021-05-24", "close": 6.25, "volume": 1236.0}, {"date": "2021-05-25", "close": 6.75, "volume": 400.0}, {"date": "2021-05-26", "close": 6.25, "volume": 2205.0}, {"date": "2021-05-27", "close": 7.0, "volume": 938.0}, {"date": "2021-05-31", "close": 7.25, "volume": 708.0}, {"date": "2021-06-01", "close": 7.0, "volume": 2802.0}, {"date": "2021-06-07", "close": 7.0, "volume": 4780.0}, {"date": "2021-06-08", "close": 6.75, "volume": 4136.0}, {"date": "2021-06-09", "close": 7.25, "volume": 5538.0}, {"date": "2021-06-10", "close": 7.0, "volume": 9022.0}, {"date": "2021-06-11", "close": 7.25, "volume": 9306.0}, {"date": "2021-06-15", "close": 7.25, "volume": 1937.0}, {"date": "2021-06-16", "close": 7.0, "volume": 597.0}, {"date": "2021-06-17", "close": 7.0, "volume": 3903.0}, {"date": "2021-06-18", "close": 7.0, "volume": 240.0}, {"date": "2021-06-21", "close": 6.5, "volume": 511.0}, {"date": "2021-06-23", "close": 6.75, "volume": 1755.0}, {"date": "2021-06-24", "close": 7.0, "volume": 200.0}, {"date": "2021-06-25", "close": 7.25, "volume": 1515.0}, {"date": "2021-06-28", "close": 7.0, "volume": 1520.0}, {"date": "2021-06-29", "close": 7.25, "volume": 2000.0}, {"date": "2021-07-01", "close": 7.0, "volume": 0.0}, {"date": "2021-07-05", "close": 6.75, "volume": 0.0}, {"date": "2021-07-06", "close": 6.75, "volume": 800.0}, {"date": "2021-07-07", "close": 6.75, "volume": 2607.0}, {"date": "2021-07-08", "close": 6.75, "volume": 4267.0}, {"date": "2021-07-09", "close": 7.0, "volume": 5000.0}, {"date": "2021-07-12", "close": 7.25, "volume": 7920.0}, {"date": "2021-07-13", "close": 7.25, "volume": 4041.0}, {"date": "2021-07-14", "close": 7.5, "volume": 7191.0}, {"date": "2021-07-15", "close": 7.25, "volume": 5286.0}, {"date": "2021-07-16", "close": 7.5, "volume": 6496.0}, {"date": "2021-07-19", "close": 7.5, "volume": 200.0}, {"date": "2021-07-20", "close": 7.25, "volume": 4102.0}, {"date": "2021-07-21", "close": 7.0, "volume": 10318.0}, {"date": "2021-07-22", "close": 7.25, "volume": 4000.0}, {"date": "2021-07-27", "close": 6.75, "volume": 2298.0}, {"date": "2021-07-28", "close": 7.0, "volume": 4582.0}, {"date": "2021-07-29", "close": 8.0, "volume": 7684.0}, {"date": "2021-07-30", "close": 7.75, "volume": 3385.0}, {"date": "2021-08-02", "close": 8.25, "volume": 10719.0}, {"date": "2021-08-03", "close": 8.0, "volume": 2043.0}, {"date": "2021-08-04", "close": 8.0, "volume": 782.0}, {"date": "2021-08-05", "close": 8.0, "volume": 0.0}, {"date": "2021-08-06", "close": 7.5, "volume": 371.0}, {"date": "2021-08-10", "close": 7.5, "volume": 241.0}, {"date": "2021-08-11", "close": 7.5, "volume": 1808.0}, {"date": "2021-08-16", "close": 7.5, "volume": 7.0}, {"date": "2021-08-17", "close": 7.25, "volume": 1065.0}, {"date": "2021-08-19", "close": 7.25, "volume": 40.0}, {"date": "2021-08-20", "close": 7.0, "volume": 160.0}, {"date": "2021-08-24", "close": 7.25, "volume": 400.0}, {"date": "2021-08-25", "close": 7.0, "volume": 1555.0}, {"date": "2021-08-27", "close": 7.0, "volume": 1939.0}, {"date": "2021-08-30", "close": 6.75, "volume": 160.0}, {"date": "2021-08-31", "close": 6.75, "volume": 2340.0}, {"date": "2021-09-01", "close": 6.75, "volume": 771.0}, {"date": "2021-09-02", "close": 6.25, "volume": 9546.0}, {"date": "2021-09-03", "close": 6.5, "volume": 4817.0}, {"date": "2021-09-06", "close": 6.5, "volume": 2000.0}, {"date": "2021-09-07", "close": 6.75, "volume": 1143.0}, {"date": "2021-09-08", "close": 6.25, "volume": 1840.0}, {"date": "2021-09-09", "close": 6.0, "volume": 16875.0}, {"date": "2021-09-10", "close": 5.75, "volume": 13028.0}, {"date": "2021-09-15", "close": 5.75, "volume": 9504.0}, {"date": "2021-09-16", "close": 5.75, "volume": 3540.0}, {"date": "2021-09-17", "close": 5.75, "volume": 7595.0}, {"date": "2021-09-20", "close": 5.75, "volume": 1000.0}, {"date": "2021-09-22", "close": 5.75, "volume": 739.0}, {"date": "2021-09-23", "close": 5.75, "volume": 1820.0}, {"date": "2021-09-24", "close": 6.0, "volume": 2987.0}, {"date": "2021-09-30", "close": 6.25, "volume": 100.0}, {"date": "2021-10-05", "close": 6.25, "volume": 3078.0}, {"date": "2021-10-06", "close": 6.0, "volume": 454.0}, {"date": "2021-10-12", "close": 5.5, "volume": 2259.0}, {"date": "2021-10-18", "close": 5.0, "volume": 7390.0}, {"date": "2021-10-20", "close": 5.0, "volume": 2982.0}, {"date": "2021-10-21", "close": 5.25, "volume": 480.0}, {"date": "2021-10-22", "close": 5.0, "volume": 2710.0}, {"date": "2021-10-27", "close": 5.5, "volume": 355.0}, {"date": "2021-10-28", "close": 5.0, "volume": 1143.0}, {"date": "2021-10-29", "close": 5.25, "volume": 1221.0}, {"date": "2021-11-01", "close": 5.0, "volume": 100.0}, {"date": "2021-11-03", "close": 5.25, "volume": 3667.0}, {"date": "2021-11-04", "close": 5.25, "volume": 400.0}, {"date": "2021-11-08", "close": 5.25, "volume": 17621.0}, {"date": "2021-11-09", "close": 5.25, "volume": 2108.0}, {"date": "2021-11-11", "close": 5.25, "volume": 40.0}, {"date": "2021-11-12", "close": 5.25, "volume": 80.0}, {"date": "2021-11-15", "close": 5.0, "volume": 580.0}, {"date": "2021-11-16", "close": 5.0, "volume": 2000.0}, {"date": "2021-11-22", "close": 5.25, "volume": 1883.0}, {"date": "2021-11-26", "close": 6.0, "volume": 2010.0}, {"date": "2021-11-29", "close": 5.75, "volume": 58.0}, {"date": "2021-11-30", "close": 5.75, "volume": 2546.0}, {"date": "2021-12-01", "close": 6.0, "volume": 1702.0}, {"date": "2021-12-02", "close": 6.25, "volume": 2597.0}, {"date": "2021-12-03", "close": 6.25, "volume": 4815.0}, {"date": "2021-12-06", "close": 6.0, "volume": 2382.0}, {"date": "2021-12-07", "close": 6.0, "volume": 18.0}, {"date": "2021-12-09", "close": 5.75, "volume": 85.0}, {"date": "2021-12-13", "close": 5.25, "volume": 66.0}, {"date": "2021-12-14", "close": 5.25, "volume": 1451.0}, {"date": "2021-12-15", "close": 5.25, "volume": 4252.0}, {"date": "2021-12-16", "close": 5.0, "volume": 468.0}, {"date": "2021-12-20", "close": 5.5, "volume": 978.0}, {"date": "2021-12-22", "close": 5.75, "volume": 2502.0}, {"date": "2021-12-30", "close": 5.75, "volume": 17.0}, {"date": "2022-01-04", "close": 5.25, "volume": 556.0}, {"date": "2022-01-05", "close": 5.5, "volume": 1711.0}, {"date": "2022-01-06", "close": 5.75, "volume": 2188.0}, {"date": "2022-01-07", "close": 6.0, "volume": 480.0}, {"date": "2022-01-10", "close": 6.25, "volume": 1362.0}, {"date": "2022-01-11", "close": 5.5, "volume": 607.0}, {"date": "2022-01-12", "close": 6.0, "volume": 1598.0}, {"date": "2022-01-13", "close": 6.0, "volume": 6171.0}, {"date": "2022-01-14", "close": 6.0, "volume": 3085.0}, {"date": "2022-01-17", "close": 6.0, "volume": 1.0}, {"date": "2022-01-18", "close": 5.75, "volume": 3920.0}, {"date": "2022-01-19", "close": 5.5, "volume": 186.0}, {"date": "2022-01-20", "close": 5.75, "volume": 0.0}, {"date": "2022-01-21", "close": 5.75, "volume": 160.0}, {"date": "2022-01-24", "close": 5.75, "volume": 3.0}, {"date": "2022-01-25", "close": 5.25, "volume": 1067.0}, {"date": "2022-01-27", "close": 5.25, "volume": 3470.0}, {"date": "2022-02-02", "close": 5.25, "volume": 868.0}, {"date": "2022-02-03", "close": 5.75, "volume": 372.0}, {"date": "2022-02-04", "close": 6.0, "volume": 2688.0}, {"date": "2022-02-07", "close": 5.25, "volume": 5853.0}, {"date": "2022-02-08", "close": 5.25, "volume": 1.0}, {"date": "2022-02-10", "close": 5.75, "volume": 40.0}, {"date": "2022-02-17", "close": 6.0, "volume": 1739.0}, {"date": "2022-02-18", "close": 5.75, "volume": 70.0}, {"date": "2022-02-22", "close": 5.5, "volume": 6309.0}, {"date": "2022-02-23", "close": 5.0, "volume": 6038.0}, {"date": "2022-02-24", "close": 5.25, "volume": 200.0}, {"date": "2022-02-25", "close": 6.25, "volume": 3149.0}, {"date": "2022-03-02", "close": 5.75, "volume": 174.0}, {"date": "2022-03-03", "close": 5.0, "volume": 5381.0}, {"date": "2022-03-04", "close": 5.0, "volume": 4001.0}, {"date": "2022-03-07", "close": 4.5, "volume": 4404.0}, {"date": "2022-03-14", "close": 5.0, "volume": 827.0}, {"date": "2022-03-17", "close": 5.25, "volume": 375.0}, {"date": "2022-03-18", "close": 5.0, "volume": 638.0}, {"date": "2022-03-22", "close": 4.5, "volume": 2110.0}, {"date": "2022-03-24", "close": 4.5, "volume": 1040.0}, {"date": "2022-03-28", "close": 4.25, "volume": 29.0}, {"date": "2022-03-31", "close": 4.5, "volume": 82.0}, {"date": "2022-04-05", "close": 4.75, "volume": 5940.0}, {"date": "2022-04-06", "close": 5.0, "volume": 5296.0}, {"date": "2022-04-07", "close": 5.0, "volume": 1632.0}, {"date": "2022-04-08", "close": 5.0, "volume": 32.0}, {"date": "2022-04-12", "close": 4.75, "volume": 3997.0}, {"date": "2022-04-20", "close": 4.5, "volume": 7497.0}, {"date": "2022-04-21", "close": 4.5, "volume": 480.0}, {"date": "2022-04-22", "close": 4.75, "volume": 2890.0}, {"date": "2022-04-26", "close": 4.5, "volume": 10406.0}, {"date": "2022-04-27", "close": 4.75, "volume": 14845.0}, {"date": "2022-04-28", "close": 5.25, "volume": 3170.0}, {"date": "2022-05-09", "close": 5.0, "volume": 2117.0}, {"date": "2022-05-18", "close": 5.0, "volume": 138.0}, {"date": "2022-05-19", "close": 5.0, "volume": 5079.0}, {"date": "2022-05-25", "close": 5.25, "volume": 200.0}, {"date": "2022-05-30", "close": 5.75, "volume": 103.0}, {"date": "2022-05-31", "close": 5.5, "volume": 1979.0}, {"date": "2022-06-01", "close": 5.25, "volume": 4000.0}, {"date": "2022-06-02", "close": 5.25, "volume": 1600.0}, {"date": "2022-06-03", "close": 5.25, "volume": 104.0}, {"date": "2022-06-06", "close": 5.5, "volume": 184.0}, {"date": "2022-06-07", "close": 5.5, "volume": 180.0}, {"date": "2022-06-08", "close": 5.25, "volume": 3574.0}, {"date": "2022-06-09", "close": 5.0, "volume": 2000.0}, {"date": "2022-06-10", "close": 5.0, "volume": 4.0}, {"date": "2022-06-14", "close": 4.75, "volume": 1192.0}, {"date": "2022-06-16", "close": 4.5, "volume": 4222.0}, {"date": "2022-06-17", "close": 4.25, "volume": 4465.0}, {"date": "2022-06-20", "close": 5.0, "volume": 1063.0}, {"date": "2022-06-22", "close": 4.5, "volume": 140.0}, {"date": "2022-06-24", "close": 4.5, "volume": 664.0}, {"date": "2022-06-27", "close": 4.75, "volume": 286.0}, {"date": "2022-06-28", "close": 4.5, "volume": 3510.0}, {"date": "2022-07-06", "close": 4.75, "volume": 5177.0}, {"date": "2022-07-07", "close": 4.75, "volume": 5480.0}, {"date": "2022-07-08", "close": 4.5, "volume": 2611.0}, {"date": "2022-07-12", "close": 4.25, "volume": 2474.0}, {"date": "2022-07-14", "close": 4.5, "volume": 4.0}, {"date": "2022-07-18", "close": 4.5, "volume": 2000.0}, {"date": "2022-07-29", "close": 4.75, "volume": 1200.0}, {"date": "2022-08-03", "close": 5.5, "volume": 2492.0}, {"date": "2022-08-08", "close": 5.25, "volume": 1000.0}, {"date": "2022-08-09", "close": 5.75, "volume": 599.0}, {"date": "2022-08-11", "close": 5.5, "volume": 400.0}, {"date": "2022-08-12", "close": 5.75, "volume": 800.0}, {"date": "2022-08-16", "close": 5.5, "volume": 1738.0}, {"date": "2022-08-17", "close": 5.5, "volume": 64.0}, {"date": "2022-08-18", "close": 4.5, "volume": 6947.0}, {"date": "2022-08-19", "close": 5.75, "volume": 3285.0}, {"date": "2022-08-26", "close": 5.5, "volume": 600.0}, {"date": "2022-08-29", "close": 5.5, "volume": 400.0}, {"date": "2022-08-30", "close": 5.5, "volume": 154.0}, {"date": "2022-08-31", "close": 5.5, "volume": 2710.0}, {"date": "2022-09-01", "close": 5.5, "volume": 4000.0}, {"date": "2022-09-02", "close": 4.75, "volume": 1436.0}, {"date": "2022-09-08", "close": 5.25, "volume": 927.0}, {"date": "2022-09-09", "close": 5.25, "volume": 418.0}, {"date": "2022-09-12", "close": 5.75, "volume": 6366.0}, {"date": "2022-09-13", "close": 5.75, "volume": 3063.0}, {"date": "2022-09-14", "close": 5.25, "volume": 33031.0}, {"date": "2022-09-15", "close": 6.25, "volume": 2546.0}, {"date": "2022-09-16", "close": 6.75, "volume": 9048.0}, {"date": "2022-09-19", "close": 6.75, "volume": 12243.0}, {"date": "2022-09-20", "close": 7.5, "volume": 10405.0}, {"date": "2022-09-21", "close": 7.5, "volume": 11794.0}, {"date": "2022-09-23", "close": 7.0, "volume": 15440.0}, {"date": "2022-09-28", "close": 6.25, "volume": 1249.0}, {"date": "2022-09-30", "close": 6.25, "volume": 0.0}, {"date": "2022-10-05", "close": 6.0, "volume": 1800.0}, {"date": "2022-10-11", "close": 6.0, "volume": 1278.0}, {"date": "2022-10-20", "close": 5.5, "volume": 476.0}, {"date": "2022-10-21", "close": 6.0, "volume": 74.0}, {"date": "2022-10-28", "close": 5.5, "volume": 145.0}, {"date": "2022-11-03", "close": 5.0, "volume": 349.0}, {"date": "2022-11-07", "close": 5.75, "volume": 1125.0}, {"date": "2022-11-08", "close": 5.75, "volume": 963.0}, {"date": "2022-11-24", "close": 6.0, "volume": 200.0}, {"date": "2022-11-28", "close": 5.5, "volume": 1441.0}, {"date": "2022-11-30", "close": 5.75, "volume": 5830.0}, {"date": "2022-12-01", "close": 5.0, "volume": 11983.0}, {"date": "2022-12-02", "close": 4.75, "volume": 7322.0}, {"date": "2022-12-05", "close": 5.0, "volume": 4439.0}, {"date": "2022-12-06", "close": 5.0, "volume": 3298.0}, {"date": "2022-12-07", "close": 5.0, "volume": 4000.0}, {"date": "2022-12-09", "close": 5.0, "volume": 803.0}, {"date": "2022-12-12", "close": 5.0, "volume": 3228.0}, {"date": "2022-12-16", "close": 5.0, "volume": 400.0}, {"date": "2022-12-29", "close": 5.0, "volume": 69.0}, {"date": "2022-12-30", "close": 4.5, "volume": 1954.0}, {"date": "2023-01-06", "close": 5.0, "volume": 116.0}, {"date": "2023-01-09", "close": 5.0, "volume": 3316.0}, {"date": "2023-01-11", "close": 5.0, "volume": 3111.0}, {"date": "2023-01-12", "close": 5.0, "volume": 95.0}, {"date": "2023-01-16", "close": 5.0, "volume": 850.0}, {"date": "2023-01-19", "close": 5.0, "volume": 1080.0}, {"date": "2023-01-24", "close": 5.0, "volume": 2830.0}, {"date": "2023-01-25", "close": 5.5, "volume": 430.0}, {"date": "2023-01-27", "close": 5.5, "volume": 193.0}, {"date": "2023-01-30", "close": 4.75, "volume": 2871.0}, {"date": "2023-02-01", "close": 5.0, "volume": 4072.0}, {"date": "2023-02-03", "close": 4.75, "volume": 3200.0}, {"date": "2023-02-06", "close": 4.75, "volume": 800.0}, {"date": "2023-02-07", "close": 4.75, "volume": 2656.0}, {"date": "2023-02-08", "close": 5.0, "volume": 5866.0}, {"date": "2023-02-09", "close": 4.75, "volume": 1035.0}, {"date": "2023-02-10", "close": 5.0, "volume": 6022.0}, {"date": "2023-02-17", "close": 5.0, "volume": 3782.0}, {"date": "2023-02-20", "close": 5.0, "volume": 218.0}, {"date": "2023-02-21", "close": 5.25, "volume": 4155.0}, {"date": "2023-02-22", "close": 5.0, "volume": 782.0}, {"date": "2023-02-24", "close": 5.0, "volume": 72.0}, {"date": "2023-02-27", "close": 5.0, "volume": 1228.0}, {"date": "2023-03-01", "close": 5.0, "volume": 3100.0}, {"date": "2023-03-02", "close": 5.5, "volume": 4490.0}, {"date": "2023-03-06", "close": 5.0, "volume": 5324.0}, {"date": "2023-03-07", "close": 5.0, "volume": 2167.0}, {"date": "2023-03-08", "close": 4.75, "volume": 1745.0}, {"date": "2023-03-09", "close": 5.0, "volume": 2041.0}, {"date": "2023-03-10", "close": 5.0, "volume": 2000.0}, {"date": "2023-03-13", "close": 4.75, "volume": 3722.0}, {"date": "2023-03-14", "close": 5.0, "volume": 2199.0}, {"date": "2023-03-16", "close": 4.75, "volume": 3808.0}, {"date": "2023-03-20", "close": 4.75, "volume": 2600.0}, {"date": "2023-03-22", "close": 4.75, "volume": 100.0}, {"date": "2023-03-24", "close": 4.75, "volume": 752.0}, {"date": "2023-03-27", "close": 4.5, "volume": 8213.0}, {"date": "2023-03-28", "close": 4.5, "volume": 400.0}, {"date": "2023-04-06", "close": 4.5, "volume": 2668.0}, {"date": "2023-04-11", "close": 4.25, "volume": 3932.0}, {"date": "2023-04-12", "close": 5.0, "volume": 4057.0}, {"date": "2023-04-17", "close": 4.5, "volume": 400.0}, {"date": "2023-04-20", "close": 4.5, "volume": 754.0}, {"date": "2023-04-24", "close": 4.75, "volume": 997.0}, {"date": "2023-05-01", "close": 4.5, "volume": 2640.0}, {"date": "2023-05-02", "close": 3.75, "volume": 5615.0}, {"date": "2023-05-04", "close": 4.25, "volume": 5200.0}, {"date": "2023-05-08", "close": 4.0, "volume": 200.0}, {"date": "2023-05-10", "close": 4.0, "volume": 96.0}, {"date": "2023-05-11", "close": 3.75, "volume": 0.0}, {"date": "2023-05-17", "close": 4.25, "volume": 480.0}, {"date": "2023-05-31", "close": 3.75, "volume": 5023.0}, {"date": "2023-06-06", "close": 4.0, "volume": 440.0}, {"date": "2023-06-07", "close": 3.5, "volume": 1000.0}, {"date": "2023-06-09", "close": 4.0, "volume": 3560.0}, {"date": "2023-06-14", "close": 4.0, "volume": 4000.0}, {"date": "2023-06-15", "close": 3.75, "volume": 305.0}, {"date": "2023-06-19", "close": 4.25, "volume": 1240.0}, {"date": "2023-06-20", "close": 3.75, "volume": 95.0}, {"date": "2023-06-22", "close": 3.5, "volume": 4000.0}, {"date": "2023-06-23", "close": 3.75, "volume": 1139.0}, {"date": "2023-06-26", "close": 3.25, "volume": 4000.0}, {"date": "2023-06-27", "close": 3.0, "volume": 8560.0}, {"date": "2023-06-29", "close": 3.0, "volume": 2261.0}, {"date": "2023-07-06", "close": 3.25, "volume": 0.0}, {"date": "2023-07-11", "close": 3.5, "volume": 7817.0}, {"date": "2023-07-12", "close": 4.0, "volume": 4000.0}, {"date": "2023-07-13", "close": 4.0, "volume": 6000.0}, {"date": "2023-07-18", "close": 3.25, "volume": 256.0}, {"date": "2023-07-20", "close": 3.25, "volume": 446.0}, {"date": "2023-07-24", "close": 3.75, "volume": 421.0}, {"date": "2023-07-26", "close": 4.0, "volume": 365.0}, {"date": "2023-07-27", "close": 4.0, "volume": 442.0}, {"date": "2023-07-28", "close": 4.25, "volume": 1304.0}, {"date": "2023-07-31", "close": 4.25, "volume": 400.0}, {"date": "2023-08-01", "close": 4.25, "volume": 5456.0}, {"date": "2023-08-02", "close": 4.25, "volume": 544.0}, {"date": "2023-08-04", "close": 4.5, "volume": 4000.0}, {"date": "2023-08-07", "close": 4.0, "volume": 3357.0}, {"date": "2023-08-09", "close": 3.75, "volume": 4973.0}, {"date": "2023-08-11", "close": 3.75, "volume": 5200.0}, {"date": "2023-08-17", "close": 3.25, "volume": 2000.0}, {"date": "2023-08-21", "close": 3.25, "volume": 4200.0}, {"date": "2023-08-30", "close": 3.0, "volume": 3768.0}, {"date": "2023-09-04", "close": 3.0, "volume": 4000.0}, {"date": "2023-09-08", "close": 2.5, "volume": 6957.0}, {"date": "2023-09-11", "close": 2.25, "volume": 8200.0}, {"date": "2023-09-12", "close": 2.5, "volume": 454.0}, {"date": "2023-09-13", "close": 2.5, "volume": 3546.0}, {"date": "2023-09-14", "close": 2.5, "volume": 160.0}, {"date": "2023-09-21", "close": 2.75, "volume": 2565.0}, {"date": "2023-09-22", "close": 2.75, "volume": 488.0}, {"date": "2023-09-25", "close": 2.75, "volume": 5586.0}, {"date": "2023-09-28", "close": 2.5, "volume": 415.0}, {"date": "2023-10-02", "close": 2.75, "volume": 0.0}, {"date": "2023-10-04", "close": 2.5, "volume": 795.0}, {"date": "2023-10-05", "close": 2.5, "volume": 5840.0}, {"date": "2023-10-17", "close": 2.25, "volume": 4000.0}, {"date": "2023-10-18", "close": 2.0, "volume": 2000.0}, {"date": "2023-10-19", "close": 2.0, "volume": 181.0}, {"date": "2023-11-01", "close": 2.25, "volume": 0.0}, {"date": "2023-11-03", "close": 2.75, "volume": 80.0}, {"date": "2023-11-06", "close": 2.5, "volume": 120.0}, {"date": "2023-11-09", "close": 2.5, "volume": 360.0}, {"date": "2023-11-10", "close": 2.5, "volume": 4836.0}, {"date": "2023-11-16", "close": 2.0, "volume": 1607.0}, {"date": "2023-11-22", "close": 2.5, "volume": 185.0}, {"date": "2023-11-23", "close": 3.0, "volume": 16719.0}, {"date": "2023-11-27", "close": 2.75, "volume": 1.0}, {"date": "2023-11-28", "close": 2.5, "volume": 5.0}, {"date": "2023-11-29", "close": 2.5, "volume": 513.0}, {"date": "2023-12-05", "close": 2.0, "volume": 4724.0}, {"date": "2023-12-20", "close": 2.5, "volume": 2507.0}, {"date": "2023-12-21", "close": 2.0, "volume": 6666.0}, {"date": "2023-12-22", "close": 2.25, "volume": 467.0}, {"date": "2024-01-12", "close": 2.0, "volume": 3770.0}, {"date": "2024-01-15", "close": 2.0, "volume": 7.0}, {"date": "2024-01-18", "close": 1.75, "volume": 4000.0}, {"date": "2024-01-23", "close": 1.75, "volume": 1453.0}, {"date": "2024-01-24", "close": 1.75, "volume": 4343.0}, {"date": "2024-01-25", "close": 1.5, "volume": 5912.0}, {"date": "2024-01-29", "close": 1.5, "volume": 10600.0}, {"date": "2024-01-30", "close": 1.5, "volume": 9701.0}, {"date": "2024-02-01", "close": 1.75, "volume": 7400.0}, {"date": "2024-02-02", "close": 1.75, "volume": 834.0}, {"date": "2024-02-06", "close": 1.5, "volume": 15287.0}, {"date": "2024-02-07", "close": 1.75, "volume": 391.0}, {"date": "2024-02-13", "close": 2.0, "volume": 669.0}, {"date": "2024-02-14", "close": 2.0, "volume": 6357.0}, {"date": "2024-02-15", "close": 1.75, "volume": 360.0}, {"date": "2024-02-19", "close": 1.75, "volume": 8000.0}, {"date": "2024-02-20", "close": 1.75, "volume": 5748.0}, {"date": "2024-02-21", "close": 1.75, "volume": 270.0}, {"date": "2024-02-26", "close": 2.25, "volume": 4000.0}, {"date": "2024-02-27", "close": 1.75, "volume": 418.0}, {"date": "2024-02-28", "close": 2.0, "volume": 1354.0}, {"date": "2024-02-29", "close": 2.25, "volume": 1200.0}, {"date": "2024-03-04", "close": 2.25, "volume": 400.0}, {"date": "2024-03-06", "close": 2.25, "volume": 2277.0}, {"date": "2024-03-07", "close": 1.75, "volume": 1599.0}, {"date": "2024-03-13", "close": 2.25, "volume": 1464.0}, {"date": "2024-03-14", "close": 2.25, "volume": 3419.0}, {"date": "2024-03-15", "close": 3.25, "volume": 15650.0}, {"date": "2024-03-18", "close": 3.25, "volume": 5795.0}, {"date": "2024-03-19", "close": 3.5, "volume": 4879.0}, {"date": "2024-03-20", "close": 3.5, "volume": 26.0}, {"date": "2024-03-21", "close": 4.0, "volume": 12320.0}, {"date": "2024-03-22", "close": 4.25, "volume": 10082.0}, {"date": "2024-03-25", "close": 4.5, "volume": 3548.0}, {"date": "2024-03-26", "close": 4.25, "volume": 4877.0}, {"date": "2024-03-27", "close": 4.5, "volume": 1260.0}, {"date": "2024-03-28", "close": 4.75, "volume": 4323.0}, {"date": "2024-04-02", "close": 4.75, "volume": 0.0}, {"date": "2024-04-03", "close": 4.25, "volume": 234.0}, {"date": "2024-04-04", "close": 4.0, "volume": 848.0}, {"date": "2024-04-05", "close": 3.5, "volume": 2151.0}, {"date": "2024-04-08", "close": 3.25, "volume": 88.0}, {"date": "2024-04-10", "close": 3.0, "volume": 1200.0}, {"date": "2024-04-12", "close": 3.25, "volume": 1966.0}, {"date": "2024-04-15", "close": 3.25, "volume": 6.0}, {"date": "2024-04-19", "close": 3.25, "volume": 1200.0}, {"date": "2024-04-23", "close": 3.25, "volume": 652.0}, {"date": "2024-04-26", "close": 3.0, "volume": 948.0}, {"date": "2024-05-01", "close": 3.25, "volume": 22.0}, {"date": "2024-05-02", "close": 3.25, "volume": 313.0}, {"date": "2024-05-08", "close": 2.5, "volume": 83.0}, {"date": "2024-05-13", "close": 2.5, "volume": 663.0}, {"date": "2024-05-14", "close": 2.25, "volume": 8148.0}, {"date": "2024-05-17", "close": 2.5, "volume": 575.0}, {"date": "2024-05-20", "close": 2.75, "volume": 2095.0}, {"date": "2024-05-23", "close": 3.0, "volume": 69.0}, {"date": "2024-05-24", "close": 3.0, "volume": 800.0}, {"date": "2024-05-31", "close": 2.25, "volume": 5288.0}, {"date": "2024-06-05", "close": 2.5, "volume": 800.0}, {"date": "2024-06-06", "close": 2.75, "volume": 1818.0}, {"date": "2024-06-07", "close": 2.25, "volume": 2958.0}, {"date": "2024-06-11", "close": 2.5, "volume": 2400.0}, {"date": "2024-06-14", "close": 2.5, "volume": 200.0}, {"date": "2024-06-17", "close": 2.25, "volume": 4000.0}, {"date": "2024-06-24", "close": 2.0, "volume": 838.0}, {"date": "2024-07-12", "close": 2.25, "volume": 222.0}, {"date": "2024-07-23", "close": 1.75, "volume": 4000.0}, {"date": "2024-07-25", "close": 2.0, "volume": 16000.0}, {"date": "2024-07-26", "close": 1.75, "volume": 8486.0}, {"date": "2024-07-29", "close": 1.75, "volume": 328.0}, {"date": "2024-07-30", "close": 2.0, "volume": 0.0}, {"date": "2024-07-31", "close": 2.25, "volume": 6000.0}, {"date": "2024-08-12", "close": 2.25, "volume": 4.0}, {"date": "2024-08-16", "close": 2.0, "volume": 10676.0}, {"date": "2024-08-19", "close": 1.75, "volume": 12605.0}, {"date": "2024-08-22", "close": 1.75, "volume": 229.0}, {"date": "2024-09-03", "close": 1.5, "volume": 6991.0}, {"date": "2024-09-04", "close": 1.5, "volume": 830.0}, {"date": "2024-09-06", "close": 1.5, "volume": 10.0}, {"date": "2024-09-09", "close": 1.5, "volume": 1463.0}, {"date": "2024-09-10", "close": 1.5, "volume": 13.0}, {"date": "2024-09-13", "close": 1.5, "volume": 5000.0}, {"date": "2024-09-20", "close": 1.5, "volume": 13355.0}, {"date": "2024-10-01", "close": 1.5, "volume": 2120.0}, {"date": "2024-10-11", "close": 1.5, "volume": 2771.0}, {"date": "2024-10-14", "close": 1.5, "volume": 5569.0}, {"date": "2024-10-15", "close": 1.5, "volume": 2435.0}, {"date": "2024-10-16", "close": 1.75, "volume": 440.0}, {"date": "2024-10-17", "close": 1.75, "volume": 1000.0}, {"date": "2024-10-18", "close": 1.75, "volume": 754.0}, {"date": "2024-10-23", "close": 2.0, "volume": 1210.0}, {"date": "2024-10-24", "close": 2.0, "volume": 400.0}, {"date": "2024-10-31", "close": 1.75, "volume": 5857.0}, {"date": "2024-11-04", "close": 1.75, "volume": 28.0}, {"date": "2024-11-05", "close": 1.75, "volume": 357.0}, {"date": "2024-11-13", "close": 1.5, "volume": 383.0}, {"date": "2024-11-15", "close": 1.5, "volume": 5766.0}, {"date": "2024-11-18", "close": 1.75, "volume": 5680.0}, {"date": "2024-11-19", "close": 1.5, "volume": 8000.0}, {"date": "2024-11-21", "close": 1.5, "volume": 552.0}, {"date": "2024-11-26", "close": 1.5, "volume": 0.0}, {"date": "2024-11-27", "close": 1.5, "volume": 100.0}, {"date": "2024-11-29", "close": 1.5, "volume": 8000.0}, {"date": "2024-12-05", "close": 1.25, "volume": 4000.0}, {"date": "2024-12-10", "close": 1.25, "volume": 0.0}, {"date": "2024-12-12", "close": 1.25, "volume": 10400.0}, {"date": "2024-12-13", "close": 1.25, "volume": 5200.0}, {"date": "2024-12-18", "close": 1.25, "volume": 12.0}, {"date": "2024-12-19", "close": 1.0, "volume": 546.0}, {"date": "2024-12-20", "close": 1.25, "volume": 1958.0}, {"date": "2024-12-23", "close": 1.5, "volume": 1733.0}, {"date": "2024-12-27", "close": 1.5, "volume": 736.0}, {"date": "2024-12-30", "close": 1.5, "volume": 400.0}, {"date": "2024-12-31", "close": 1.5, "volume": 1867.0}, {"date": "2025-01-06", "close": 1.5, "volume": 60.0}, {"date": "2025-01-08", "close": 1.5, "volume": 80.0}, {"date": "2025-01-10", "close": 1.5, "volume": 680.0}, {"date": "2025-01-13", "close": 1.25, "volume": 11230.0}, {"date": "2025-01-15", "close": 1.25, "volume": 2336.0}, {"date": "2025-01-21", "close": 1.5, "volume": 813.0}, {"date": "2025-01-24", "close": 1.25, "volume": 3171.0}, {"date": "2025-01-29", "close": 1.25, "volume": 4223.0}, {"date": "2025-01-30", "close": 1.5, "volume": 4200.0}, {"date": "2025-02-03", "close": 1.25, "volume": 680.0}, {"date": "2025-02-04", "close": 1.25, "volume": 2559.0}, {"date": "2025-02-05", "close": 1.25, "volume": 480.0}, {"date": "2025-02-06", "close": 1.5, "volume": 2520.0}, {"date": "2025-02-10", "close": 1.25, "volume": 400.0}, {"date": "2025-02-18", "close": 1.25, "volume": 358.0}, {"date": "2025-02-24", "close": 1.25, "volume": 3400.0}, {"date": "2025-02-25", "close": 1.25, "volume": 1111.0}, {"date": "2025-02-27", "close": 1.5, "volume": 164.0}, {"date": "2025-03-03", "close": 1.25, "volume": 166.0}, {"date": "2025-03-06", "close": 1.25, "volume": 365.0}, {"date": "2025-03-14", "close": 0.75, "volume": 9925.0}, {"date": "2025-03-17", "close": 1.0, "volume": 2800.0}, {"date": "2025-03-20", "close": 1.25, "volume": 3800.0}, {"date": "2025-03-25", "close": 1.0, "volume": 7.0}, {"date": "2025-04-14", "close": 1.0, "volume": 534.0}, {"date": "2025-04-16", "close": 1.25, "volume": 2000.0}, {"date": "2025-04-22", "close": 1.25, "volume": 6082.0}, {"date": "2025-04-23", "close": 1.5, "volume": 1000.0}, {"date": "2025-05-12", "close": 1.25, "volume": 64.0}, {"date": "2025-05-21", "close": 1.25, "volume": 5533.0}, {"date": "2025-05-26", "close": 1.25, "volume": 0.0}, {"date": "2025-05-30", "close": 2.0, "volume": 9729.0}, {"date": "2025-06-03", "close": 2.25, "volume": 1644.0}, {"date": "2025-06-04", "close": 2.25, "volume": 454.0}, {"date": "2025-06-05", "close": 2.0, "volume": 559.0}, {"date": "2025-06-06", "close": 2.0, "volume": 4250.0}, {"date": "2025-06-12", "close": 1.75, "volume": 3000.0}, {"date": "2025-06-20", "close": 1.5, "volume": 1400.0}, {"date": "2025-06-25", "close": 1.75, "volume": 1400.0}, {"date": "2025-06-26", "close": 1.25, "volume": 4768.0}, {"date": "2025-07-01", "close": 1.25, "volume": 3305.0}, {"date": "2025-07-03", "close": 1.25, "volume": 186.0}, {"date": "2025-07-17", "close": 1.5, "volume": 3100.0}, {"date": "2025-07-24", "close": 1.25, "volume": 343.0}, {"date": "2025-07-25", "close": 1.25, "volume": 400.0}, {"date": "2025-07-29", "close": 1.25, "volume": 400.0}, {"date": "2025-08-14", "close": 1.25, "volume": 857.0}, {"date": "2025-08-21", "close": 2.25, "volume": 4484.0}, {"date": "2025-08-22", "close": 2.0, "volume": 1318.0}, {"date": "2025-08-26", "close": 2.0, "volume": 4000.0}, {"date": "2025-08-27", "close": 2.25, "volume": 0.0}, {"date": "2025-08-28", "close": 2.5, "volume": 12000.0}, {"date": "2025-09-03", "close": 2.0, "volume": 18408.0}, {"date": "2025-09-08", "close": 2.0, "volume": 760.0}, {"date": "2025-09-17", "close": 2.0, "volume": 190.0}, {"date": "2025-09-30", "close": 1.75, "volume": 1508.0}, {"date": "2025-10-01", "close": 1.75, "volume": 2000.0}, {"date": "2025-10-02", "close": 1.5, "volume": 8892.0}, {"date": "2025-10-03", "close": 1.5, "volume": 0.0}, {"date": "2025-10-06", "close": 2.0, "volume": 160.0}, {"date": "2025-10-07", "close": 2.0, "volume": 266.0}, {"date": "2025-10-09", "close": 2.0, "volume": 1600.0}, {"date": "2025-10-10", "close": 2.0, "volume": 1200.0}, {"date": "2025-10-13", "close": 2.0, "volume": 2000.0}, {"date": "2025-10-15", "close": 1.75, "volume": 471.0}, {"date": "2025-10-21", "close": 2.0, "volume": 164.0}, {"date": "2025-10-22", "close": 2.0, "volume": 40.0}, {"date": "2025-10-28", "close": 2.0, "volume": 601.0}, {"date": "2025-10-31", "close": 2.0, "volume": 1600.0}, {"date": "2025-11-03", "close": 2.0, "volume": 1600.0}, {"date": "2025-11-04", "close": 2.0, "volume": 8004.0}, {"date": "2025-11-05", "close": 2.0, "volume": 620.0}, {"date": "2025-11-10", "close": 2.0, "volume": 0.0}, {"date": "2025-11-20", "close": 2.0, "volume": 693.0}, {"date": "2025-12-01", "close": 2.0, "volume": 3720.0}, {"date": "2025-12-02", "close": 2.0, "volume": 640.0}, {"date": "2025-12-03", "close": 1.75, "volume": 2800.0}, {"date": "2025-12-23", "close": 2.0, "volume": 7453.0}, {"date": "2026-01-05", "close": 2.5, "volume": 530.0}, {"date": "2026-01-06", "close": 2.5, "volume": 3272.0}, {"date": "2026-01-09", "close": 1.75, "volume": 4000.0}, {"date": "2026-01-12", "close": 1.75, "volume": 4000.0}, {"date": "2026-01-13", "close": 1.5, "volume": 400.0}, {"date": "2026-01-15", "close": 2.0, "volume": 40.0}, {"date": "2026-01-16", "close": 2.0, "volume": 1920.0}, {"date": "2026-01-20", "close": 2.0, "volume": 880.0}, {"date": "2026-01-23", "close": 1.75, "volume": 3591.0}, {"date": "2026-01-27", "close": 2.0, "volume": 800.0}, {"date": "2026-01-29", "close": 2.0, "volume": 686.0}, {"date": "2026-02-03", "close": 2.25, "volume": 2800.0}, {"date": "2026-02-09", "close": 1.75, "volume": 800.0}, {"date": "2026-02-16", "close": 2.0, "volume": 80.0}, {"date": "2026-02-23", "close": 2.0, "volume": 2800.0}, {"date": "2026-02-25", "close": 1.75, "volume": 1312.0}, {"date": "2026-02-26", "close": 2.0, "volume": 38.0}, {"date": "2026-03-02", "close": 2.0, "volume": 2162.0}, {"date": "2026-03-17", "close": 2.0, "volume": 500.0}, {"date": "2026-03-18", "close": 2.0, "volume": 1039.0}, {"date": "2026-03-19", "close": 2.1, "volume": 625.0}, {"date": "2026-03-20", "close": 2.0, "volume": 764.0}, {"date": "2026-03-23", "close": 2.0, "volume": 192.0}, {"date": "2026-03-24", "close": 2.0, "volume": 11.0}, {"date": "2026-03-25", "close": 2.0, "volume": 56.0}, {"date": "2026-03-26", "close": 2.0, "volume": 545.0}, {"date": "2026-03-27", "close": 1.99, "volume": 375.0}, {"date": "2026-03-30", "close": 1.985, "volume": 66.0}, {"date": "2026-03-31", "close": 1.975, "volume": 89.0}, {"date": "2026-04-01", "close": 1.97, "volume": 39.0}, {"date": "2026-04-02", "close": 1.96, "volume": 41.0}, {"date": "2026-04-07", "close": 1.91, "volume": 823.0}, {"date": "2026-04-08", "close": 1.895, "volume": 14.0}, {"date": "2026-04-09", "close": 1.885, "volume": 600.0}, {"date": "2026-04-10", "close": 1.87, "volume": 246.0}, {"date": "2026-04-13", "close": 1.865, "volume": 24.0}, {"date": "2026-04-14", "close": 1.835, "volume": 760.0}, {"date": "2026-04-15", "close": 1.835, "volume": 33.0}, {"date": "2026-04-16", "close": 1.835, "volume": 13.0}, {"date": "2026-04-17", "close": 1.975, "volume": 1169.0}, {"date": "2026-04-20", "close": 1.975, "volume": 25.0}, {"date": "2026-04-21", "close": 1.975, "volume": 502.0}, {"date": "2026-04-22", "close": 1.975, "volume": 41.0}, {"date": "2026-04-23", "close": 2.0, "volume": 835.0}, {"date": "2026-04-24", "close": 2.1, "volume": 3357.0}, {"date": "2026-04-27", "close": 2.1, "volume": 1813.0}, {"date": "2026-04-28", "close": 1.9, "volume": 11.0}, {"date": "2026-04-30", "close": 1.9, "volume": 8.0}, {"date": "2026-05-01", "close": 1.9, "volume": 83.0}, {"date": "2026-05-04", "close": 1.9, "volume": 16.0}, {"date": "2026-05-05", "close": 1.9, "volume": 28.0}, {"date": "2026-05-06", "close": 1.9, "volume": 16.0}, {"date": "2026-05-07", "close": 1.9, "volume": 12.0}, {"date": "2026-05-08", "close": 1.9, "volume": 6.0}, {"date": "2026-05-11", "close": 1.9, "volume": 450.0}, {"date": "2026-05-12", "close": 1.9, "volume": 13.0}, {"date": "2026-05-13", "close": 1.9, "volume": 17.0}, {"date": "2026-05-14", "close": 1.9, "volume": 12.0}, {"date": "2026-05-15", "close": 1.9, "volume": 511.0}, {"date": "2026-05-18", "close": 1.9, "volume": 1.0}, {"date": "2026-05-19", "close": 1.9, "volume": 3205.0}, {"date": "2026-05-20", "close": 1.9, "volume": 10.0}, {"date": "2026-05-21", "close": 1.9, "volume": 2.0}, {"date": "2026-05-22", "close": 1.9, "volume": 22.0}, {"date": "2026-05-25", "close": 1.9, "volume": 19.0}, {"date": "2026-05-26", "close": 1.9, "volume": 787.0}, {"date": "2026-05-27", "close": 1.9, "volume": 48.0}, {"date": "2026-05-28", "close": 1.9, "volume": 1388.0}, {"date": "2026-05-29", "close": 1.9, "volume": 6.0}, {"date": "2026-06-01", "close": 1.9, "volume": 15.0}, {"date": "2026-06-02", "close": 1.9, "volume": 5.0}, {"date": "2026-06-03", "close": 1.9, "volume": 31.0}, {"date": "2026-06-04", "close": 1.9, "volume": 1.0}, {"date": "2026-06-05", "close": 1.85, "volume": 2.0}, {"date": "2026-06-09", "close": 1.8, "volume": 12.0}, {"date": "2026-06-10", "close": 1.75, "volume": 16.0}, {"date": "2026-06-11", "close": 1.74, "volume": 3.0}, {"date": "2026-06-12", "close": 1.73, "volume": 8.0}, {"date": "2026-06-15", "close": 1.72, "volume": 17.0}, {"date": "2026-06-16", "close": 1.69, "volume": 3.0}, {"date": "2026-06-17", "close": 1.65, "volume": 4.0}, {"date": "2026-06-18", "close": 1.55, "volume": 1734.0}, {"date": "2026-06-19", "close": 1.61, "volume": 289.0}, {"date": "2026-06-22", "close": 1.6, "volume": 58.0}, {"date": "2026-06-23", "close": 1.6, "volume": 215.0}, {"date": "2026-06-24", "close": 1.61, "volume": 3.0}, {"date": "2026-06-25", "close": 1.61, "volume": 10.0}, {"date": "2026-06-26", "close": 1.62, "volume": 7.0}, {"date": "2026-06-29", "close": 1.61, "volume": 20.0}, {"date": "2026-06-30", "close": 1.6, "volume": 4.0}, {"date": "2026-07-01", "close": 1.59, "volume": 5.0}, {"date": "2026-07-02", "close": 1.57, "volume": 7.0}, {"date": "2026-07-03", "close": 1.57, "volume": 1.0}, {"date": "2026-07-08", "close": 1.57, "volume": 15.0}, {"date": "2026-07-13", "close": 1.57, "volume": 9.0}, {"date": "2026-07-14", "close": 1.57, "volume": 5.0}, {"date": "2026-07-15", "close": 1.57, "volume": 313.0}, {"date": "2026-07-16", "close": 1.55, "volume": 6.0}, {"date": "2026-07-17", "close": 1.55, "volume": 4.0}, {"date": "2026-07-20", "close": 1.55, "volume": 61.0}, {"date": "2026-07-21", "close": 1.545, "volume": 4.0}, {"date": "2026-07-22", "close": 1.53, "volume": 3.0}, {"date": "2026-07-23", "close": 1.475, "volume": 2020.0}, {"date": "2026-07-24", "close": 1.485, "volume": 7.0}, {"date": "2026-07-27", "close": 1.475, "volume": 2.0}, {"date": "2026-07-29", "close": 1.485, "volume": 1.0}, {"date": "2026-07-30", "close": 1.25, "volume": 986.0}, {"date": "2026-07-31", "close": 1.25, "volume": 504.0}, {"date": "2026-08-03", "close": 1.25, "volume": 955.0}, {"date": "2026-08-05", "close": 1.45, "volume": 6963.0}, {"date": "2026-08-06", "close": 1.42, "volume": 7.0}, {"date": "2026-08-07", "close": 1.41, "volume": 3574.0}, {"date": "2026-08-10", "close": 1.35, "volume": 9.0}, {"date": "2026-08-11", "close": 1.225, "volume": 1262.0}, {"date": "2026-08-12", "close": 1.0, "volume": 35030.0}, {"date": "2026-08-13", "close": 0.87, "volume": 326.0}, {"date": "2026-08-14", "close": 1.0, "volume": 7033.0}, {"date": "2026-08-17", "close": 1.0, "volume": 5996.0}, {"date": "2026-08-18", "close": 1.01, "volume": 37.0}, {"date": "2026-08-19", "close": 1.025, "volume": 1207.0}, {"date": "2026-08-20", "close": 1.03, "volume": 6471.0}, {"date": "2026-08-21", "close": 1.035, "volume": 2.0}, {"date": "2026-08-24", "close": 1.045, "volume": 11.0}, {"date": "2026-08-25", "close": 1.065, "volume": 41.0}, {"date": "2026-08-27", "close": 1.15, "volume": 4.0}, {"date": "2026-08-28", "close": 1.155, "volume": 92.0}, {"date": "2026-09-01", "close": 1.2, "volume": 2978.0}, {"date": "2026-09-02", "close": 1.16, "volume": 283.0}, {"date": "2026-09-03", "close": 1.21, "volume": 282.0}, {"date": "2026-09-04", "close": 1.22, "volume": 8.0}, {"date": "2026-09-08", "close": 1.21, "volume": 766.0}, {"date": "2026-09-09", "close": 1.22, "volume": 441.0}, {"date": "2026-09-15", "close": 1.27, "volume": 2.0}, {"date": "2026-09-17", "close": 1.25, "volume": 2600.0}, {"date": "2026-09-18", "close": 1.25, "volume": 50.0}], "refreshing": true}