{"ticker": "AUMN", "overview": {"cik": "1011509", "ticker": "AUMN", "name": "Golden Minerals Co", "industry": "Gold and Silver Ores", "country": "United States", "sic": "1040", "announcements": [{"form": "10-Q", "date": "2026-07-28", "title": "QUARTERLY REPORT FOR THE PERIOD ENDED JUNE 30, 2026", "accession": "0001176256-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082613", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064509", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT FOR THE PERIOD ENDED MARCH 31, 2026", "accession": "0001176256-26-000064", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001539497-26-001248", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001539497-26-001247", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001539497-26-001246", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001176256-26-000048", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-01", "title": "ANNUAL REPORT FOR THE FISCAL YEAR ENDED DECEMBER 31, 2025", "accession": "0001176256-26-000046", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "FORM 12B-25 FOR 10-K COVERING PERIOD ENDED DECEMBER 31 2025", "accession": "0001176256-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001176256-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-05", "title": "FORM 8-K DATED JANUARY 2, 2026", "accession": "0001176256-26-000002", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "QUARTERLY REPORT FOR THE PERIOD ENDED SEPTEMBER 30, 2025", "accession": "0001176256-25-000090", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "QUARTERLY REPORT FOR QUARTERLY PERIOD ENDED JUNE 30, 2025", "accession": "0001176256-25-000069", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-25-003010", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-063055", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-063053", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-063050", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-063049", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-063047", "price_sensitive": false}, {"form": "3", "date": "2025-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-058496", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-30", "title": "FORM 8-K", "accession": "0001104659-25-054519", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-20", "title": "Quarterly report", "accession": "0001558370-25-008033", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-05-13", "title": "Form NT 10-Q", "accession": "0001104659-25-047809", "price_sensitive": false}, {"form": "ARS", "date": "2025-04-17", "title": "Form ARS", "accession": "0001539497-25-001156", "price_sensitive": false}]}, "description": "", "exchange": "TSX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 92645.34300000002, "net": -92645.34300000002, "insiders": 2, "first_date": "2021-11-26", "last_date": "2024-09-06"}, "metrics": {"ticker": "AUMN", "has_prices": true, "as_of": "2026-08-07", "last": 0.3, "prev_close": 0.29, "change": 0.010000000000000009, "change_pct": 0.03448275862068969, "session_volume": 9503.0, "vwap_5": 0.28868968475230533, "vwap_20": 0.2775899172423124, "vwap_60": 0.26069547784620034, "vwap_250": 0.4244507279794341, "high_52w": 0.6, "low_52w": 0.215, "avg_volume_20": 13553.9, "sessions": 400, "market_cap": {"value": 4515914.399999999, "shares": 15053048.0, "as_of": "2025-08-13", "form": "10-Q", "stale": true}}, "trades": [{"id": "0001176256-26-000022", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Anil Salim Jiwani", "who_key": "JIWANI ANIL SALIM", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CFO files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000117625626000022/0001176256-26-000022-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359449}, {"id": "0001104659-25-063047", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Pablo Castanos", "who_key": "CASTANOS PABLO", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CEO files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465925063047/0001104659-25-063047-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715129}, {"id": "0001104659-25-063049", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Jeffrey G. Clevenger", "who_key": "Clevenger Jeffrey G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465925063049/0001104659-25-063049-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715129}, {"id": "0001104659-25-063050", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Deborah J. Friedman", "who_key": "Friedman Deborah J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465925063050/0001104659-25-063050-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715129}, {"id": "0001104659-25-063053", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Kevin R. Morano", "who_key": "MORANO KEVIN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465925063053/0001104659-25-063053-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715129}, {"id": "0001104659-25-063055", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "David Watkins", "who_key": "Watkins David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465925063055/0001104659-25-063055-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715129}, {"id": "0001493152-24-035454", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Sentient Global Resources Fund IV, L.P.", "who_key": "Sentient Global Resources Fund IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 82353.82200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Insider sells $82K of AUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000149315224035454/0001493152-24-035454-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134169}, {"id": "0001493152-24-036358", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Julie Weedman", "who_key": "WEEDMAN JULIE", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5580.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CFO files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000149315224036358/0001493152-24-036358-index.htm", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138489}, {"id": "0001493152-24-025757", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Warren Rehn", "who_key": "Rehn Warren", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 230816.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CEO files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000149315224025757/0001493152-24-025757-index.htm", "trade_date": "2024-06-28", "timestamp": "2024-06-28", "mins": 1234969}, {"id": "0001493152-24-026248", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Terry M. Palmer", "who_key": "PALMER TERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12387.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000149315224026248/0001493152-24-026248-index.htm", "trade_date": "2024-06-25", "timestamp": "2024-06-25", "mins": 1239289}, {"id": "0001493152-24-026151", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Pablo Castanos", "who_key": "CASTANOS PABLO", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CEO files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000149315224026151/0001493152-24-026151-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249369}, {"id": "0001493152-24-026153", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Jeffrey G. Clevenger", "who_key": "Clevenger Jeffrey G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000149315224026153/0001493152-24-026153-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249369}, {"id": "0001493152-24-026155", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Deborah J. Friedman", "who_key": "Friedman Deborah J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000149315224026155/0001493152-24-026155-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249369}, {"id": "0001493152-24-026157", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "David Watkins", "who_key": "Watkins David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000149315224026157/0001493152-24-026157-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249369}, {"id": "0001493152-24-026159", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Kevin R. Morano", "who_key": "MORANO KEVIN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000149315224026159/0001493152-24-026159-index.htm", "trade_date": "2024-06-18", "timestamp": "2024-06-18", "mins": 1249369}, {"id": "0001567619-22-012542", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Warren Rehn", "who_key": "Rehn Warren", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CEO files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000156761922012542/0001567619-22-012542-index.htm", "trade_date": "2022-06-08", "timestamp": "2022-06-08", "mins": 2316409}, {"id": "0001104659-22-066423", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Andrew Pullar", "who_key": "Pullar Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465922066423/0001104659-22-066423-index.htm", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335129}, {"id": "0001104659-22-066428", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Jeffrey G. Clevenger", "who_key": "Clevenger Jeffrey G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465922066428/0001104659-22-066428-index.htm", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335129}, {"id": "0001104659-22-066429", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "William Durand Eppler", "who_key": "Eppler William Durand", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465922066429/0001104659-22-066429-index.htm", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335129}, {"id": "0001104659-22-066431", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Deborah J. Friedman", "who_key": "Friedman Deborah J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465922066431/0001104659-22-066431-index.htm", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335129}, {"id": "0001104659-22-066433", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Kevin R. Morano", "who_key": "MORANO KEVIN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465922066433/0001104659-22-066433-index.htm", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335129}, {"id": "0001104659-22-066434", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Terry M. Palmer", "who_key": "PALMER TERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465922066434/0001104659-22-066434-index.htm", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335129}, {"id": "0001104659-22-066435", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "David Watkins", "who_key": "Watkins David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465922066435/0001104659-22-066435-index.htm", "trade_date": "2022-05-26", "timestamp": "2022-05-26", "mins": 2335129}, {"id": "0001104659-22-062390", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "John Galassini", "who_key": "GALASSINI JOHN", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7544.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "C-suite exec files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465922062390/0001104659-22-062390-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349529}, {"id": "0001104659-22-060260", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Julie Weedman", "who_key": "WEEDMAN JULIE", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12530.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CFO files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000110465922060260/0001104659-22-060260-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355289}, {"id": "0001567619-22-007922", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Robert P. Vogels", "who_key": "VOGELS ROBERT P", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1049910.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CFO files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000156761922007922/0001567619-22-007922-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415769}, {"id": "0001567619-22-007959", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Robert P. Vogels", "who_key": "VOGELS ROBERT P", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1018310.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CFO files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000156761922007959/0001567619-22-007959-index.htm", "trade_date": "2022-03-31", "timestamp": "2022-03-31", "mins": 2415769}, {"id": "0001567619-21-021931", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Deborah J. Friedman", "who_key": "Friedman Deborah J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "Director files routine paperwork on AUMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000156761921021931/0001567619-21-021931-index.htm", "trade_date": "2021-12-09", "timestamp": "2021-12-09", "mins": 2577049}, {"id": "0001567619-21-021191", "src": "INSIDERS", "ticker": "AUMN", "cik": "1011509", "company": "Golden Minerals Co", "company_raw": "Golden Minerals Co", "who": "Robert P. Vogels", "who_key": "VOGELS ROBERT P", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10291.521, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gold and Silver Ores", "country": "United States", "headline": "CFO trims $10K of AUMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000156761921021191/0001567619-21-021191-index.htm", "trade_date": "2021-11-26", "timestamp": "2021-11-26", "mins": 2595769}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "TSX", "note": "Currently listed on TSX."}, "corporate_actions": {"status_label": "Merged (2024)", "items": [{"action": "DELISTED", "reason": "MERGED", "counterparty": null, "old_value": "AUMN", "new_value": "Merged", "effective": "2024-12-16", "evidence": "Form 25-NSE filed 2024-12-16, following a merger filing on 2011-07-29", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001011509", "applied": 1, "detected_at": "2026-08-03T11:16:05.937753"}, {"action": "DELISTED", "reason": "UNKNOWN", "counterparty": null, "old_value": "AUMN", "new_value": "No longer listed", "effective": "", "evidence": "No longer in the listed universe; we have no source stating why.", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:13:39.851989"}]}, "key_people": [{"who": "Sentient Global Resources Fund IV, L.P.", "who_key": "Sentient Global Resources Fund IV, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 82353.82200000001, "net": -82353.82200000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82353.82200000001, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000149315224035454/0001493152-24-035454-index.htm"}], "latest": {"action": "SELL", "amount": 82353.82200000001, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000149315224035454/0001493152-24-035454-index.htm"}}, {"who": "Robert P. Vogels", "who_key": "VOGELS ROBERT P", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10291.521, "net": -10291.521, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10291.521, "date": "2021-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000156761921021191/0001567619-21-021191-index.htm"}], "latest": {"action": "SELL", "amount": 10291.521, "date": "2021-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1011509/000156761921021191/0001567619-21-021191-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-28", "title": "QUARTERLY REPORT FOR THE PERIOD ENDED JUNE 30, 2026", "accession": "0001176256-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "FORM 8-K", "accession": "0001104659-26-082613", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "FORM 8-K", "accession": "0001104659-26-064509", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT FOR THE PERIOD ENDED MARCH 31, 2026", "accession": "0001176256-26-000064", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001539497-26-001248", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001539497-26-001247", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001539497-26-001246", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "FORM 8-K", "accession": "0001176256-26-000048", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-01", "title": "ANNUAL REPORT FOR THE FISCAL YEAR ENDED DECEMBER 31, 2025", "accession": "0001176256-26-000046", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "FORM 12B-25 FOR 10-K COVERING PERIOD ENDED DECEMBER 31 2025", "accession": "0001176256-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "PRIMARY DOCUMENT", "accession": "0001176256-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-05", "title": "FORM 8-K DATED JANUARY 2, 2026", "accession": "0001176256-26-000002", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "QUARTERLY REPORT FOR THE PERIOD ENDED SEPTEMBER 30, 2025", "accession": "0001176256-25-000090", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "QUARTERLY REPORT FOR QUARTERLY PERIOD ENDED JUNE 30, 2025", "accession": "0001176256-25-000069", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000929638-25-003010", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-063055", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-063053", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-063050", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-063049", "price_sensitive": false}, {"form": "4", "date": "2025-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-063047", "price_sensitive": false}, {"form": "3", "date": "2025-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-058496", "price_sensitive": false}, {"form": "8-K", "date": "2025-05-30", "title": "FORM 8-K", "accession": "0001104659-25-054519", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-20", "title": "Quarterly report", "accession": "0001558370-25-008033", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-05-13", "title": "Form NT 10-Q", "accession": "0001104659-25-047809", "price_sensitive": false}, {"form": "ARS", "date": "2025-04-17", "title": "Form ARS", "accession": "0001539497-25-001156", "price_sensitive": false}], "performance": {"ticker": "AUMN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2009-07-23", "close": 77.5, "volume": 2000.0}, {"date": "2009-07-24", "close": 77.0, "volume": 500.0}, {"date": "2009-07-27", "close": 77.5, "volume": 1000.0}, {"date": "2009-07-30", "close": 77.5, "volume": 1500.0}, {"date": "2009-08-05", "close": 98.75, "volume": 13590.0}, {"date": "2009-08-06", "close": 112.25, "volume": 300.0}, {"date": "2009-08-10", "close": 112.5, "volume": 1000.0}, {"date": "2009-08-12", "close": 100.0, "volume": 800.0}, {"date": "2009-08-14", "close": 93.75, "volume": 1500.0}, {"date": "2009-08-19", "close": 93.75, "volume": 2000.0}, {"date": "2009-08-28", "close": 88.75, "volume": 2000.0}, {"date": "2009-09-03", "close": 93.75, "volume": 8700.0}, {"date": "2009-09-04", "close": 107.5, "volume": 1010.0}, {"date": "2009-09-08", "close": 116.25, "volume": 6600.0}, {"date": "2009-09-09", "close": 117.25, "volume": 2000.0}, {"date": "2009-09-10", "close": 112.5, "volume": 5800.0}, {"date": "2009-09-11", "close": 114.25, "volume": 44000.0}, {"date": "2009-09-14", "close": 120.0, "volume": 3000.0}, {"date": "2009-09-15", "close": 132.25, "volume": 1010.0}, {"date": "2009-09-16", "close": 137.25, "volume": 600.0}, {"date": "2009-09-18", "close": 125.5, "volume": 1600.0}, {"date": "2009-09-21", "close": 131.0, "volume": 5690.0}, {"date": "2009-09-22", "close": 133.75, "volume": 9300.0}, {"date": "2009-09-24", "close": 137.75, "volume": 15000.0}, {"date": "2009-09-28", "close": 149.75, "volume": 1800.0}, {"date": "2009-09-29", "close": 168.75, "volume": 31000.0}, {"date": "2009-09-30", "close": 174.75, "volume": 8610.0}, {"date": "2009-10-01", "close": 178.75, "volume": 5675.0}, {"date": "2009-10-02", "close": 176.75, "volume": 5000.0}, {"date": "2009-10-05", "close": 176.25, "volume": 12475.0}, {"date": "2009-10-06", "close": 172.25, "volume": 8362.0}, {"date": "2009-10-08", "close": 177.75, "volume": 14210.0}, {"date": "2009-10-09", "close": 177.75, "volume": 175.0}, {"date": "2009-10-13", "close": 178.0, "volume": 1710.0}, {"date": "2009-10-14", "close": 178.75, "volume": 3010.0}, {"date": "2009-10-15", "close": 174.75, "volume": 3100.0}, {"date": "2009-10-16", "close": 177.75, "volume": 1000.0}, {"date": "2009-10-19", "close": 174.75, "volume": 5260.0}, {"date": "2009-10-20", "close": 174.75, "volume": 121.0}, {"date": "2009-10-21", "close": 177.5, "volume": 1210.0}, {"date": "2009-10-22", "close": 174.75, "volume": 3079.0}, {"date": "2009-10-26", "close": 175.0, "volume": 800.0}, {"date": "2009-10-27", "close": 170.0, "volume": 2800.0}, {"date": "2009-10-28", "close": 162.5, "volume": 1200.0}, {"date": "2009-10-30", "close": 160.0, "volume": 1500.0}, {"date": "2009-11-03", "close": 153.75, "volume": 2539.0}, {"date": "2009-11-04", "close": 149.25, "volume": 5600.0}, {"date": "2009-11-12", "close": 156.25, "volume": 1100.0}, {"date": "2009-11-13", "close": 155.0, "volume": 3050.0}, {"date": "2009-11-16", "close": 155.0, "volume": 1500.0}, {"date": "2009-11-18", "close": 171.5, "volume": 196.0}, {"date": "2009-11-19", "close": 157.5, "volume": 200.0}, {"date": "2009-11-23", "close": 155.0, "volume": 1600.0}, {"date": "2009-11-24", "close": 171.25, "volume": 500.0}, {"date": "2009-11-26", "close": 181.5, "volume": 1100.0}, {"date": "2009-11-30", "close": 183.5, "volume": 1100.0}, {"date": "2009-12-01", "close": 181.0, "volume": 20000.0}, {"date": "2009-12-02", "close": 178.0, "volume": 800.0}, {"date": "2009-12-03", "close": 180.0, "volume": 500.0}, {"date": "2009-12-04", "close": 180.0, "volume": 300.0}, {"date": "2009-12-08", "close": 175.0, "volume": 750.0}, {"date": "2009-12-09", "close": 177.25, "volume": 3450.0}, {"date": "2009-12-10", "close": 177.5, "volume": 1600.0}, {"date": "2009-12-11", "close": 177.5, "volume": 1000.0}, {"date": "2009-12-15", "close": 185.0, "volume": 1050.0}, {"date": "2009-12-16", "close": 200.0, "volume": 1600.0}, {"date": "2009-12-17", "close": 193.75, "volume": 11600.0}, {"date": "2009-12-18", "close": 212.5, "volume": 9210.0}, {"date": "2009-12-21", "close": 217.25, "volume": 12164.0}, {"date": "2009-12-22", "close": 218.75, "volume": 1725.0}, {"date": "2009-12-23", "close": 218.5, "volume": 3850.0}, {"date": "2009-12-24", "close": 224.75, "volume": 680.0}, {"date": "2009-12-29", "close": 272.25, "volume": 10470.0}, {"date": "2009-12-30", "close": 268.5, "volume": 2900.0}, {"date": "2009-12-31", "close": 256.0, "volume": 3110.0}, {"date": "2010-01-04", "close": 288.75, "volume": 6706.0}, {"date": "2010-01-05", "close": 288.75, "volume": 1401.0}, {"date": "2010-01-06", "close": 302.75, "volume": 2600.0}, {"date": "2010-01-07", "close": 312.5, "volume": 2108.0}, {"date": "2010-01-08", "close": 333.75, "volume": 8791.0}, {"date": "2010-01-11", "close": 358.75, "volume": 2600.0}, {"date": "2010-01-12", "close": 362.25, "volume": 8350.0}, {"date": "2010-01-13", "close": 346.0, "volume": 9313.0}, {"date": "2010-01-14", "close": 343.75, "volume": 6500.0}, {"date": "2010-01-15", "close": 335.25, "volume": 2200.0}, {"date": "2010-01-18", "close": 337.5, "volume": 3000.0}, {"date": "2010-01-19", "close": 336.25, "volume": 19628.0}, {"date": "2010-01-20", "close": 321.25, "volume": 38450.0}, {"date": "2010-01-21", "close": 321.0, "volume": 7761.0}, {"date": "2010-01-22", "close": 323.75, "volume": 18675.0}, {"date": "2010-01-25", "close": 320.0, "volume": 2700.0}, {"date": "2010-01-26", "close": 325.0, "volume": 3615.0}, {"date": "2010-01-27", "close": 297.5, "volume": 16016.0}, {"date": "2010-01-28", "close": 293.5, "volume": 5600.0}, {"date": "2010-01-29", "close": 285.75, "volume": 6080.0}, {"date": "2010-02-01", "close": 289.5, "volume": 3424.0}, {"date": "2010-02-02", "close": 281.25, "volume": 3420.0}, {"date": "2010-02-03", "close": 280.0, "volume": 3880.0}, {"date": "2010-02-04", "close": 280.0, "volume": 3877.0}, {"date": "2010-02-05", "close": 280.0, "volume": 440.0}, {"date": "2010-02-09", "close": 280.0, "volume": 1850.0}, {"date": "2010-02-10", "close": 288.75, "volume": 7651.0}, {"date": "2010-02-11", "close": 290.0, "volume": 1430.0}, {"date": "2010-02-12", "close": 281.0, "volume": 2700.0}, {"date": "2010-02-16", "close": 277.25, "volume": 2100.0}, {"date": "2010-02-17", "close": 263.25, "volume": 2820.0}, {"date": "2010-02-18", "close": 274.75, "volume": 100.0}, {"date": "2010-02-19", "close": 263.25, "volume": 1700.0}, {"date": "2010-02-22", "close": 262.5, "volume": 500.0}, {"date": "2010-02-23", "close": 237.5, "volume": 9285.0}, {"date": "2010-02-24", "close": 225.75, "volume": 1050.0}, {"date": "2010-02-25", "close": 212.5, "volume": 4755.0}, {"date": "2010-02-26", "close": 247.5, "volume": 1700.0}, {"date": "2010-03-02", "close": 247.5, "volume": 4150.0}, {"date": "2010-03-03", "close": 244.75, "volume": 100.0}, {"date": "2010-03-04", "close": 246.25, "volume": 100.0}, {"date": "2010-03-05", "close": 246.5, "volume": 580.0}, {"date": "2010-03-08", "close": 250.0, "volume": 100.0}, {"date": "2010-03-09", "close": 235.0, "volume": 2700.0}, {"date": "2010-03-10", "close": 235.0, "volume": 900.0}, {"date": "2010-03-12", "close": 250.0, "volume": 1100.0}, {"date": "2010-03-15", "close": 237.25, "volume": 400.0}, {"date": "2010-03-16", "close": 237.25, "volume": 50.0}, {"date": "2010-03-17", "close": 226.25, "volume": 800.0}, {"date": "2010-03-18", "close": 225.0, "volume": 2170.0}, {"date": "2010-03-19", "close": 208.5, "volume": 23731.0}, {"date": "2010-03-22", "close": 200.5, "volume": 12850.0}, {"date": "2010-03-23", "close": 206.25, "volume": 8500.0}, {"date": "2010-03-24", "close": 198.0, "volume": 35920.0}, {"date": "2010-03-25", "close": 197.5, "volume": 9490.0}, {"date": "2010-03-26", "close": 200.0, "volume": 8400.0}, {"date": "2010-03-29", "close": 196.5, "volume": 8245.0}, {"date": "2010-03-30", "close": 198.75, "volume": 6110.0}, {"date": "2010-03-31", "close": 205.0, "volume": 6500.0}, {"date": "2010-04-01", "close": 202.0, "volume": 63022.0}, {"date": "2010-04-05", "close": 199.0, "volume": 26228.0}, {"date": "2010-04-06", "close": 197.75, "volume": 12500.0}, {"date": "2010-04-07", "close": 198.75, "volume": 11145.0}, {"date": "2010-04-08", "close": 197.0, "volume": 1000.0}, {"date": "2010-04-09", "close": 197.5, "volume": 5160.0}, {"date": "2010-04-12", "close": 201.25, "volume": 5800.0}, {"date": "2010-04-13", "close": 199.75, "volume": 6290.0}, {"date": "2010-04-14", "close": 202.75, "volume": 63122.0}, {"date": "2010-04-15", "close": 203.5, "volume": 41751.0}, {"date": "2010-04-16", "close": 206.25, "volume": 16899.0}, {"date": "2010-04-19", "close": 205.25, "volume": 18520.0}, {"date": "2010-04-20", "close": 195.75, "volume": 29438.0}, {"date": "2010-04-21", "close": 199.0, "volume": 21311.0}, {"date": "2010-04-22", "close": 195.25, "volume": 3520.0}, {"date": "2010-04-23", "close": 197.5, "volume": 5328.0}, {"date": "2010-04-26", "close": 193.0, "volume": 11419.0}, {"date": "2010-04-27", "close": 201.0, "volume": 30245.0}, {"date": "2010-04-28", "close": 202.75, "volume": 2650.0}, {"date": "2010-04-29", "close": 199.25, "volume": 1500.0}, {"date": "2010-04-30", "close": 203.0, "volume": 7500.0}, {"date": "2010-05-03", "close": 202.75, "volume": 3335.0}, {"date": "2010-05-04", "close": 198.0, "volume": 15602.0}, {"date": "2010-05-05", "close": 200.5, "volume": 12151.0}, {"date": "2010-05-06", "close": 202.5, "volume": 23060.0}, {"date": "2010-05-07", "close": 201.5, "volume": 15482.0}, {"date": "2010-05-10", "close": 204.75, "volume": 1800.0}, {"date": "2010-05-11", "close": 213.0, "volume": 34310.0}, {"date": "2010-05-12", "close": 214.25, "volume": 36757.0}, {"date": "2010-05-13", "close": 212.25, "volume": 3300.0}, {"date": "2010-05-14", "close": 227.25, "volume": 49488.0}, {"date": "2010-05-17", "close": 228.75, "volume": 18745.0}, {"date": "2010-05-18", "close": 238.75, "volume": 2100.0}, {"date": "2010-05-19", "close": 226.5, "volume": 28530.0}, {"date": "2010-05-20", "close": 223.75, "volume": 23550.0}, {"date": "2010-05-21", "close": 222.5, "volume": 8564.0}, {"date": "2010-05-25", "close": 221.25, "volume": 13300.0}, {"date": "2010-05-26", "close": 218.75, "volume": 3200.0}, {"date": "2010-05-27", "close": 217.5, "volume": 4875.0}, {"date": "2010-05-28", "close": 211.25, "volume": 6798.0}, {"date": "2010-05-31", "close": 215.0, "volume": 300.0}, {"date": "2010-06-01", "close": 212.75, "volume": 6500.0}, {"date": "2010-06-02", "close": 208.75, "volume": 1900.0}, {"date": "2010-06-03", "close": 202.0, "volume": 25340.0}, {"date": "2010-06-04", "close": 202.0, "volume": 545.0}, {"date": "2010-06-07", "close": 206.25, "volume": 5300.0}, {"date": "2010-06-08", "close": 202.0, "volume": 5800.0}, {"date": "2010-06-09", "close": 209.5, "volume": 10625.0}, {"date": "2010-06-10", "close": 198.25, "volume": 11150.0}, {"date": "2010-06-11", "close": 200.0, "volume": 1560.0}, {"date": "2010-06-14", "close": 194.0, "volume": 11770.0}, {"date": "2010-06-15", "close": 192.25, "volume": 14425.0}, {"date": "2010-06-16", "close": 193.5, "volume": 12600.0}, {"date": "2010-06-17", "close": 201.25, "volume": 13317.0}, {"date": "2010-06-18", "close": 212.25, "volume": 11908.0}, {"date": "2010-06-21", "close": 205.0, "volume": 11400.0}, {"date": "2010-06-22", "close": 210.0, "volume": 2300.0}, {"date": "2010-06-23", "close": 211.25, "volume": 4950.0}, {"date": "2010-06-24", "close": 207.5, "volume": 4260.0}, {"date": "2010-06-25", "close": 213.75, "volume": 6260.0}, {"date": "2010-06-28", "close": 220.75, "volume": 8235.0}, {"date": "2010-06-29", "close": 214.25, "volume": 6450.0}, {"date": "2010-06-30", "close": 212.5, "volume": 3400.0}, {"date": "2010-07-02", "close": 198.0, "volume": 3600.0}, {"date": "2010-07-05", "close": 199.0, "volume": 275.0}, {"date": "2010-07-06", "close": 198.75, "volume": 4681.0}, {"date": "2010-07-07", "close": 195.75, "volume": 1500.0}, {"date": "2010-07-08", "close": 190.0, "volume": 11105.0}, {"date": "2010-07-09", "close": 200.0, "volume": 13551.0}, {"date": "2010-07-12", "close": 199.0, "volume": 8800.0}, {"date": "2010-07-13", "close": 193.75, "volume": 5910.0}, {"date": "2010-07-14", "close": 194.25, "volume": 4500.0}, {"date": "2010-07-15", "close": 187.75, "volume": 5195.0}, {"date": "2010-07-16", "close": 191.0, "volume": 9300.0}, {"date": "2010-07-19", "close": 195.25, "volume": 1700.0}, {"date": "2010-07-20", "close": 195.0, "volume": 8550.0}, {"date": "2010-07-21", "close": 195.0, "volume": 2000.0}, {"date": "2010-07-22", "close": 187.75, "volume": 4379.0}, {"date": "2010-07-23", "close": 192.0, "volume": 2100.0}, {"date": "2010-07-27", "close": 187.5, "volume": 11626.0}, {"date": "2010-07-28", "close": 184.75, "volume": 3700.0}, {"date": "2010-07-29", "close": 187.25, "volume": 9200.0}, {"date": "2010-07-30", "close": 191.25, "volume": 7800.0}, {"date": "2010-08-03", "close": 186.5, "volume": 5904.0}, {"date": "2010-08-04", "close": 188.25, "volume": 4550.0}, {"date": "2010-08-05", "close": 193.5, "volume": 9446.0}, {"date": "2010-08-06", "close": 188.5, "volume": 3573.0}, {"date": "2010-08-09", "close": 188.25, "volume": 3500.0}, {"date": "2010-08-10", "close": 192.0, "volume": 300.0}, {"date": "2010-08-11", "close": 187.0, "volume": 6200.0}, {"date": "2010-08-12", "close": 189.0, "volume": 900.0}, {"date": "2010-08-13", "close": 187.25, "volume": 1222.0}, {"date": "2010-08-16", "close": 187.5, "volume": 2300.0}, {"date": "2010-08-17", "close": 187.75, "volume": 1065.0}, {"date": "2010-08-18", "close": 187.5, "volume": 2745.0}, {"date": "2010-08-19", "close": 200.25, "volume": 13200.0}, {"date": "2010-08-20", "close": 197.25, "volume": 3000.0}, {"date": "2010-08-23", "close": 197.25, "volume": 6200.0}, {"date": "2010-08-24", "close": 197.75, "volume": 3400.0}, {"date": "2010-08-25", "close": 197.5, "volume": 2300.0}, {"date": "2010-08-26", "close": 199.75, "volume": 3875.0}, {"date": "2010-08-27", "close": 199.25, "volume": 4480.0}, {"date": "2010-08-30", "close": 199.75, "volume": 6600.0}, {"date": "2010-08-31", "close": 201.25, "volume": 2890.0}, {"date": "2010-09-01", "close": 200.0, "volume": 9597.0}, {"date": "2010-09-02", "close": 201.25, "volume": 17907.0}, {"date": "2010-09-03", "close": 197.75, "volume": 7175.0}, {"date": "2010-09-07", "close": 208.0, "volume": 11600.0}, {"date": "2010-09-08", "close": 215.0, "volume": 12334.0}, {"date": "2010-09-09", "close": 210.0, "volume": 800.0}, {"date": "2010-09-10", "close": 212.5, "volume": 3050.0}, {"date": "2010-09-13", "close": 216.25, "volume": 5650.0}, {"date": "2010-09-14", "close": 266.0, "volume": 70295.0}, {"date": "2010-09-15", "close": 304.0, "volume": 151130.0}, {"date": "2010-09-16", "close": 328.75, "volume": 154835.0}, {"date": "2010-09-17", "close": 333.5, "volume": 79613.0}, {"date": "2010-09-20", "close": 355.75, "volume": 37380.0}, {"date": "2010-09-21", "close": 332.75, "volume": 55840.0}, {"date": "2010-09-22", "close": 350.0, "volume": 27950.0}, {"date": "2010-09-23", "close": 354.5, "volume": 2835.0}, {"date": "2010-09-24", "close": 362.75, "volume": 21942.0}, {"date": "2010-09-27", "close": 400.0, "volume": 103342.0}, {"date": "2010-09-28", "close": 393.0, "volume": 18477.0}, {"date": "2010-09-29", "close": 394.75, "volume": 53361.0}, {"date": "2010-09-30", "close": 399.75, "volume": 9855.0}, {"date": "2010-10-01", "close": 505.0, "volume": 215113.0}, {"date": "2010-10-04", "close": 519.25, "volume": 88074.0}, {"date": "2010-10-05", "close": 546.0, "volume": 196390.0}, {"date": "2010-10-06", "close": 543.0, "volume": 46052.0}, {"date": "2010-10-07", "close": 496.25, "volume": 284706.0}, {"date": "2010-10-08", "close": 484.5, "volume": 13240.0}, {"date": "2010-10-12", "close": 586.75, "volume": 164706.0}, {"date": "2010-10-13", "close": 568.75, "volume": 106218.0}, {"date": "2010-10-14", "close": 549.0, "volume": 66850.0}, {"date": "2010-10-15", "close": 537.0, "volume": 42746.0}, {"date": "2010-10-18", "close": 582.5, "volume": 62433.0}, {"date": "2010-10-19", "close": 556.75, "volume": 104240.0}, {"date": "2010-10-20", "close": 556.0, "volume": 11904.0}, {"date": "2010-10-21", "close": 547.5, "volume": 38268.0}, {"date": "2010-10-22", "close": 645.0, "volume": 109450.0}, {"date": "2010-10-25", "close": 687.5, "volume": 109495.0}, {"date": "2010-10-26", "close": 647.5, "volume": 62795.0}, {"date": "2010-10-27", "close": 662.0, "volume": 75481.0}, {"date": "2010-10-28", "close": 698.0, "volume": 33409.0}, {"date": "2010-10-29", "close": 651.75, "volume": 21774.0}, {"date": "2010-11-01", "close": 702.5, "volume": 81388.0}, {"date": "2010-11-02", "close": 710.0, "volume": 62704.0}, {"date": "2010-11-03", "close": 686.25, "volume": 12829.0}, {"date": "2010-11-04", "close": 662.75, "volume": 83269.0}, {"date": "2010-11-05", "close": 655.5, "volume": 27117.0}, {"date": "2010-11-08", "close": 667.5, "volume": 41771.0}, {"date": "2010-11-09", "close": 616.75, "volume": 151156.0}, {"date": "2010-11-10", "close": 600.0, "volume": 109126.0}, {"date": "2010-11-11", "close": 648.0, "volume": 66158.0}, {"date": "2010-11-12", "close": 625.0, "volume": 38094.0}, {"date": "2010-11-15", "close": 631.25, "volume": 18081.0}, {"date": "2010-11-16", "close": 620.25, "volume": 32432.0}, {"date": "2010-11-17", "close": 618.25, "volume": 23719.0}, {"date": "2010-11-18", "close": 640.75, "volume": 27506.0}, {"date": "2010-11-19", "close": 638.75, "volume": 10795.0}, {"date": "2010-11-22", "close": 652.5, "volume": 19563.0}, {"date": "2010-11-23", "close": 687.0, "volume": 53027.0}, {"date": "2010-11-24", "close": 692.25, "volume": 45270.0}, {"date": "2010-11-25", "close": 725.0, "volume": 27105.0}, {"date": "2010-11-26", "close": 695.0, "volume": 44672.0}, {"date": "2010-11-29", "close": 697.5, "volume": 31968.0}, {"date": "2010-11-30", "close": 719.0, "volume": 28081.0}, {"date": "2010-12-01", "close": 713.0, "volume": 12254.0}, {"date": "2010-12-02", "close": 697.5, "volume": 8714.0}, {"date": "2010-12-03", "close": 704.25, "volume": 56934.0}, {"date": "2010-12-06", "close": 693.75, "volume": 21975.0}, {"date": "2010-12-07", "close": 668.25, "volume": 59425.0}, {"date": "2010-12-08", "close": 669.0, "volume": 13309.0}, {"date": "2010-12-09", "close": 675.0, "volume": 1979.0}, {"date": "2010-12-10", "close": 676.25, "volume": 7984.0}, {"date": "2010-12-13", "close": 675.25, "volume": 11170.0}, {"date": "2010-12-14", "close": 669.25, "volume": 16201.0}, {"date": "2010-12-15", "close": 652.0, "volume": 43030.0}, {"date": "2010-12-16", "close": 641.5, "volume": 15557.0}, {"date": "2010-12-17", "close": 635.25, "volume": 21978.0}, {"date": "2010-12-20", "close": 642.75, "volume": 32847.0}, {"date": "2010-12-21", "close": 655.0, "volume": 3734.0}, {"date": "2010-12-22", "close": 639.25, "volume": 11133.0}, {"date": "2010-12-23", "close": 622.5, "volume": 12317.0}, {"date": "2010-12-24", "close": 637.5, "volume": 1511.0}, {"date": "2010-12-29", "close": 661.0, "volume": 30095.0}, {"date": "2010-12-30", "close": 665.0, "volume": 13448.0}, {"date": "2010-12-31", "close": 662.5, "volume": 15587.0}, {"date": "2011-01-04", "close": 639.25, "volume": 12618.0}, {"date": "2011-01-05", "close": 650.0, "volume": 2241.0}, {"date": "2011-01-06", "close": 625.0, "volume": 8489.0}, {"date": "2011-01-07", "close": 632.75, "volume": 6473.0}, {"date": "2011-01-10", "close": 634.75, "volume": 3580.0}, {"date": "2011-01-11", "close": 608.75, "volume": 140548.0}, {"date": "2011-01-12", "close": 591.0, "volume": 134451.0}, {"date": "2011-01-13", "close": 551.75, "volume": 54278.0}, {"date": "2011-01-14", "close": 523.0, "volume": 69731.0}, {"date": "2011-01-17", "close": 536.75, "volume": 8060.0}, {"date": "2011-01-18", "close": 525.25, "volume": 50304.0}, {"date": "2011-01-19", "close": 525.0, "volume": 13510.0}, {"date": "2011-01-20", "close": 511.5, "volume": 29946.0}, {"date": "2011-01-21", "close": 506.0, "volume": 23578.0}, {"date": "2011-01-24", "close": 497.5, "volume": 21154.0}, {"date": "2011-01-25", "close": 483.75, "volume": 59576.0}, {"date": "2011-01-26", "close": 494.0, "volume": 45963.0}, {"date": "2011-01-27", "close": 494.5, "volume": 22565.0}, {"date": "2011-01-28", "close": 496.5, "volume": 10746.0}, {"date": "2011-01-31", "close": 492.5, "volume": 15017.0}, {"date": "2011-02-01", "close": 520.25, "volume": 31105.0}, {"date": "2011-02-02", "close": 518.5, "volume": 1925.0}, {"date": "2011-02-03", "close": 535.0, "volume": 19579.0}, {"date": "2011-02-04", "close": 526.5, "volume": 39120.0}, {"date": "2011-02-07", "close": 536.75, "volume": 10637.0}, {"date": "2011-02-08", "close": 546.0, "volume": 5080.0}, {"date": "2011-02-09", "close": 550.25, "volume": 8600.0}, {"date": "2011-02-10", "close": 568.25, "volume": 9900.0}, {"date": "2011-02-11", "close": 558.75, "volume": 3980.0}, {"date": "2011-02-14", "close": 555.5, "volume": 2710.0}, {"date": "2011-02-15", "close": 562.5, "volume": 6360.0}, {"date": "2011-02-16", "close": 550.75, "volume": 251.0}, {"date": "2011-02-17", "close": 542.75, "volume": 5095.0}, {"date": "2011-02-18", "close": 534.75, "volume": 6590.0}, {"date": "2011-02-22", "close": 512.5, "volume": 13559.0}, {"date": "2011-02-23", "close": 512.25, "volume": 10180.0}, {"date": "2011-02-24", "close": 489.75, "volume": 11610.0}, {"date": "2011-02-25", "close": 521.75, "volume": 14770.0}, {"date": "2011-02-28", "close": 540.5, "volume": 29443.0}, {"date": "2011-03-01", "close": 546.5, "volume": 13640.0}, {"date": "2011-03-02", "close": 574.75, "volume": 9700.0}, {"date": "2011-03-03", "close": 572.25, "volume": 16217.0}, {"date": "2011-03-04", "close": 586.5, "volume": 20036.0}, {"date": "2011-03-07", "close": 596.75, "volume": 27491.0}, {"date": "2011-03-08", "close": 573.5, "volume": 10400.0}, {"date": "2011-03-09", "close": 525.5, "volume": 9465.0}, {"date": "2011-03-10", "close": 475.0, "volume": 10436.0}, {"date": "2011-03-11", "close": 497.75, "volume": 18574.0}, {"date": "2011-03-14", "close": 480.75, "volume": 15848.0}, {"date": "2011-03-15", "close": 455.75, "volume": 24154.0}, {"date": "2011-03-16", "close": 444.75, "volume": 19446.0}, {"date": "2011-03-17", "close": 439.0, "volume": 4250.0}, {"date": "2011-03-18", "close": 444.5, "volume": 8230.0}, {"date": "2011-03-21", "close": 458.0, "volume": 15245.0}, {"date": "2011-03-22", "close": 455.0, "volume": 4750.0}, {"date": "2011-03-23", "close": 563.25, "volume": 38187.0}, {"date": "2011-03-24", "close": 563.25, "volume": 23984.0}, {"date": "2011-03-25", "close": 564.75, "volume": 40589.0}, {"date": "2011-03-28", "close": 537.5, "volume": 6730.0}, {"date": "2011-03-29", "close": 520.0, "volume": 7025.0}, {"date": "2011-03-30", "close": 541.5, "volume": 20502.0}, {"date": "2011-03-31", "close": 531.5, "volume": 19920.0}, {"date": "2011-04-01", "close": 532.25, "volume": 2328.0}, {"date": "2011-04-04", "close": 532.5, "volume": 5752.0}, {"date": "2011-04-05", "close": 555.0, "volume": 23112.0}, {"date": "2011-04-06", "close": 541.5, "volume": 33060.0}, {"date": "2011-04-07", "close": 515.75, "volume": 31328.0}, {"date": "2011-04-08", "close": 567.5, "volume": 28394.0}, {"date": "2011-04-11", "close": 546.25, "volume": 81590.0}, {"date": "2011-04-12", "close": 527.0, "volume": 31305.0}, {"date": "2011-04-13", "close": 539.75, "volume": 160156.0}, {"date": "2011-04-14", "close": 560.0, "volume": 12890.0}, {"date": "2011-04-15", "close": 551.5, "volume": 15921.0}, {"date": "2011-04-18", "close": 513.5, "volume": 14668.0}, {"date": "2011-04-19", "close": 510.75, "volume": 17383.0}, {"date": "2011-04-20", "close": 536.25, "volume": 17055.0}, {"date": "2011-04-21", "close": 541.75, "volume": 14098.0}, {"date": "2011-04-25", "close": 523.0, "volume": 11000.0}, {"date": "2011-04-26", "close": 502.5, "volume": 8591.0}, {"date": "2011-04-27", "close": 512.5, "volume": 9963.0}, {"date": "2011-04-28", "close": 490.0, "volume": 11398.0}, {"date": "2011-04-29", "close": 475.0, "volume": 10370.0}, {"date": "2011-05-02", "close": 481.75, "volume": 7168.0}, {"date": "2011-05-03", "close": 462.5, "volume": 14863.0}, {"date": "2011-05-04", "close": 458.75, "volume": 5607.0}, {"date": "2011-05-05", "close": 437.5, "volume": 12748.0}, {"date": "2011-05-06", "close": 443.75, "volume": 7445.0}, {"date": "2011-05-09", "close": 469.25, "volume": 7436.0}, {"date": "2011-05-10", "close": 449.25, "volume": 2920.0}, {"date": "2011-05-11", "close": 436.0, "volume": 3905.0}, {"date": "2011-05-12", "close": 423.25, "volume": 2200.0}, {"date": "2011-05-13", "close": 412.5, "volume": 1152.0}, {"date": "2011-05-16", "close": 408.75, "volume": 2818.0}, {"date": "2011-05-17", "close": 397.5, "volume": 15570.0}, {"date": "2011-05-18", "close": 429.5, "volume": 19381.0}, {"date": "2011-05-19", "close": 420.25, "volume": 5490.0}, {"date": "2011-05-20", "close": 415.0, "volume": 1360.0}, {"date": "2011-05-24", "close": 406.0, "volume": 3250.0}, {"date": "2011-05-25", "close": 424.0, "volume": 2100.0}, {"date": "2011-05-26", "close": 429.25, "volume": 700.0}, {"date": "2011-05-27", "close": 448.75, "volume": 2102.0}, {"date": "2011-05-30", "close": 467.0, "volume": 200.0}, {"date": "2011-05-31", "close": 450.0, "volume": 5490.0}, {"date": "2011-06-01", "close": 439.5, "volume": 1195.0}, {"date": "2011-06-02", "close": 431.5, "volume": 1850.0}, {"date": "2011-06-03", "close": 424.75, "volume": 1000.0}, {"date": "2011-06-06", "close": 408.0, "volume": 2025.0}, {"date": "2011-06-07", "close": 421.5, "volume": 3190.0}, {"date": "2011-06-08", "close": 425.0, "volume": 2476.0}, {"date": "2011-06-09", "close": 433.5, "volume": 1520.0}, {"date": "2011-06-10", "close": 440.0, "volume": 3500.0}, {"date": "2011-06-13", "close": 465.25, "volume": 19732.0}, {"date": "2011-06-14", "close": 467.5, "volume": 4075.0}, {"date": "2011-06-15", "close": 463.25, "volume": 10334.0}, {"date": "2011-06-16", "close": 459.5, "volume": 1990.0}, {"date": "2011-06-17", "close": 457.25, "volume": 2600.0}, {"date": "2011-06-20", "close": 467.0, "volume": 800.0}, {"date": "2011-06-21", "close": 469.0, "volume": 790.0}, {"date": "2011-06-22", "close": 496.25, "volume": 4386.0}, {"date": "2011-06-23", "close": 484.5, "volume": 100.0}, {"date": "2011-06-24", "close": 483.0, "volume": 48130.0}, {"date": "2011-06-27", "close": 470.75, "volume": 1886.0}, {"date": "2011-06-28", "close": 455.75, "volume": 1318.0}, {"date": "2011-06-29", "close": 445.25, "volume": 3797.0}, {"date": "2011-06-30", "close": 428.5, "volume": 40677.0}, {"date": "2011-07-04", "close": 437.0, "volume": 1200.0}, {"date": "2011-07-05", "close": 442.5, "volume": 4237.0}, {"date": "2011-07-06", "close": 443.0, "volume": 1250.0}, {"date": "2011-07-07", "close": 449.0, "volume": 10852.0}, {"date": "2011-07-08", "close": 433.75, "volume": 3000.0}, {"date": "2011-07-11", "close": 425.75, "volume": 4919.0}, {"date": "2011-07-12", "close": 450.25, "volume": 3347.0}, {"date": "2011-07-13", "close": 444.0, "volume": 6121.0}, {"date": "2011-07-14", "close": 438.75, "volume": 10725.0}, {"date": "2011-07-15", "close": 444.75, "volume": 3957.0}, {"date": "2011-07-18", "close": 446.25, "volume": 4525.0}, {"date": "2011-07-19", "close": 433.0, "volume": 4005.0}, {"date": "2011-07-20", "close": 425.0, "volume": 3460.0}, {"date": "2011-07-21", "close": 425.25, "volume": 3000.0}, {"date": "2011-07-22", "close": 423.25, "volume": 2000.0}, {"date": "2011-07-25", "close": 412.5, "volume": 4980.0}, {"date": "2011-07-26", "close": 410.0, "volume": 970.0}, {"date": "2011-07-27", "close": 370.75, "volume": 10133.0}, {"date": "2011-07-28", "close": 348.25, "volume": 16005.0}, {"date": "2011-07-29", "close": 347.5, "volume": 5510.0}, {"date": "2011-08-02", "close": 340.0, "volume": 8832.0}, {"date": "2011-08-03", "close": 348.75, "volume": 6020.0}, {"date": "2011-08-04", "close": 326.25, "volume": 7022.0}, {"date": "2011-08-05", "close": 315.0, "volume": 20883.0}, {"date": "2011-08-08", "close": 283.75, "volume": 27563.0}, {"date": "2011-08-09", "close": 279.25, "volume": 22775.0}, {"date": "2011-08-10", "close": 298.25, "volume": 20672.0}, {"date": "2011-08-11", "close": 287.5, "volume": 8137.0}, {"date": "2011-08-12", "close": 281.5, "volume": 11337.0}, {"date": "2011-08-15", "close": 306.25, "volume": 17169.0}, {"date": "2011-08-16", "close": 300.25, "volume": 13300.0}, {"date": "2011-08-17", "close": 296.0, "volume": 10781.0}, {"date": "2011-08-18", "close": 281.25, "volume": 15167.0}, {"date": "2011-08-19", "close": 285.75, "volume": 15713.0}, {"date": "2011-08-22", "close": 325.75, "volume": 25788.0}, {"date": "2011-08-23", "close": 324.75, "volume": 10846.0}, {"date": "2011-08-24", "close": 309.75, "volume": 20716.0}, {"date": "2011-08-25", "close": 301.5, "volume": 23772.0}, {"date": "2011-08-26", "close": 310.0, "volume": 18154.0}, {"date": "2011-08-29", "close": 341.5, "volume": 19293.0}, {"date": "2011-08-30", "close": 339.5, "volume": 21819.0}, {"date": "2011-08-31", "close": 329.75, "volume": 15870.0}, {"date": "2011-09-01", "close": 336.0, "volume": 13015.0}, {"date": "2011-09-02", "close": 343.0, "volume": 12391.0}, {"date": "2011-09-06", "close": 332.75, "volume": 19423.0}, {"date": "2011-09-07", "close": 336.75, "volume": 18337.0}, {"date": "2011-09-08", "close": 321.0, "volume": 20584.0}, {"date": "2011-09-09", "close": 323.75, "volume": 9974.0}, {"date": "2011-09-12", "close": 311.0, "volume": 30777.0}, {"date": "2011-09-13", "close": 305.25, "volume": 37564.0}, {"date": "2011-09-14", "close": 302.0, "volume": 40315.0}, {"date": "2011-09-15", "close": 288.0, "volume": 64518.0}, {"date": "2011-09-16", "close": 290.25, "volume": 93012.0}, {"date": "2011-09-19", "close": 281.25, "volume": 34731.0}, {"date": "2011-09-20", "close": 302.75, "volume": 68211.0}, {"date": "2011-09-21", "close": 297.0, "volume": 13825.0}, {"date": "2011-09-22", "close": 240.25, "volume": 142901.0}, {"date": "2011-09-23", "close": 222.5, "volume": 35768.0}, {"date": "2011-09-26", "close": 213.5, "volume": 50708.0}, {"date": "2011-09-27", "close": 212.75, "volume": 36115.0}, {"date": "2011-09-28", "close": 202.0, "volume": 22934.0}, {"date": "2011-09-29", "close": 200.5, "volume": 29921.0}, {"date": "2011-09-30", "close": 193.0, "volume": 17675.0}, {"date": "2011-10-03", "close": 186.25, "volume": 13025.0}, {"date": "2011-10-04", "close": 179.75, "volume": 62952.0}, {"date": "2011-10-05", "close": 189.0, "volume": 16075.0}, {"date": "2011-10-06", "close": 199.25, "volume": 26966.0}, {"date": "2011-10-07", "close": 189.0, "volume": 17716.0}, {"date": "2011-10-11", "close": 214.5, "volume": 25221.0}, {"date": "2011-10-12", "close": 230.75, "volume": 16998.0}, {"date": "2011-10-13", "close": 219.25, "volume": 14714.0}, {"date": "2011-10-14", "close": 225.25, "volume": 5797.0}, {"date": "2011-10-17", "close": 201.25, "volume": 28757.0}, {"date": "2011-10-18", "close": 212.25, "volume": 34178.0}, {"date": "2011-10-19", "close": 195.0, "volume": 12061.0}, {"date": "2011-10-20", "close": 185.5, "volume": 31602.0}, {"date": "2011-10-21", "close": 191.25, "volume": 20964.0}, {"date": "2011-10-24", "close": 192.25, "volume": 11428.0}, {"date": "2011-10-25", "close": 191.0, "volume": 55378.0}, {"date": "2011-10-26", "close": 183.75, "volume": 54690.0}, {"date": "2011-10-27", "close": 185.0, "volume": 56094.0}, {"date": "2011-10-28", "close": 190.0, "volume": 30447.0}, {"date": "2011-10-31", "close": 175.5, "volume": 35057.0}, {"date": "2011-11-01", "close": 186.75, "volume": 43944.0}, {"date": "2011-11-02", "close": 189.0, "volume": 36123.0}, {"date": "2011-11-03", "close": 224.0, "volume": 53557.0}, {"date": "2011-11-04", "close": 213.5, "volume": 23153.0}, {"date": "2011-11-07", "close": 214.0, "volume": 12196.0}, {"date": "2011-11-08", "close": 219.75, "volume": 38001.0}, {"date": "2011-11-09", "close": 201.25, "volume": 36701.0}, {"date": "2011-11-10", "close": 195.75, "volume": 29204.0}, {"date": "2011-11-11", "close": 202.75, "volume": 23107.0}, {"date": "2011-11-14", "close": 193.0, "volume": 26110.0}, {"date": "2011-11-15", "close": 187.25, "volume": 47673.0}, {"date": "2011-11-16", "close": 181.0, "volume": 29822.0}, {"date": "2011-11-17", "close": 180.25, "volume": 69653.0}, {"date": "2011-11-18", "close": 182.5, "volume": 29967.0}, {"date": "2011-11-21", "close": 174.0, "volume": 40430.0}, {"date": "2011-11-22", "close": 168.75, "volume": 46289.0}, {"date": "2011-11-23", "close": 165.5, "volume": 26817.0}, {"date": "2011-11-24", "close": 167.5, "volume": 6075.0}, {"date": "2011-11-25", "close": 160.5, "volume": 21064.0}, {"date": "2011-11-28", "close": 158.75, "volume": 41955.0}, {"date": "2011-11-29", "close": 165.25, "volume": 36200.0}, {"date": "2011-11-30", "close": 172.75, "volume": 80572.0}, {"date": "2011-12-01", "close": 173.5, "volume": 33615.0}, {"date": "2011-12-02", "close": 168.25, "volume": 33052.0}, {"date": "2011-12-05", "close": 162.5, "volume": 21497.0}, {"date": "2011-12-06", "close": 165.5, "volume": 31708.0}, {"date": "2011-12-07", "close": 163.75, "volume": 49897.0}, {"date": "2011-12-08", "close": 157.5, "volume": 55577.0}, {"date": "2011-12-09", "close": 160.5, "volume": 17746.0}, {"date": "2011-12-12", "close": 158.75, "volume": 24452.0}, {"date": "2011-12-13", "close": 147.75, "volume": 58486.0}, {"date": "2011-12-14", "close": 142.25, "volume": 80269.0}, {"date": "2011-12-15", "close": 139.5, "volume": 64795.0}, {"date": "2011-12-16", "close": 139.0, "volume": 23231.0}, {"date": "2011-12-19", "close": 138.25, "volume": 24856.0}, {"date": "2011-12-20", "close": 152.5, "volume": 65138.0}, {"date": "2011-12-21", "close": 150.0, "volume": 27612.0}, {"date": "2011-12-22", "close": 144.25, "volume": 14852.0}, {"date": "2011-12-23", "close": 148.25, "volume": 11387.0}, {"date": "2011-12-28", "close": 140.25, "volume": 29055.0}, {"date": "2011-12-29", "close": 142.75, "volume": 14184.0}, {"date": "2011-12-30", "close": 147.25, "volume": 22397.0}, {"date": "2012-01-03", "close": 163.75, "volume": 32495.0}, {"date": "2012-01-04", "close": 163.5, "volume": 46217.0}, {"date": "2012-01-05", "close": 161.75, "volume": 21003.0}, {"date": "2012-01-06", "close": 158.5, "volume": 6334.0}, {"date": "2012-01-09", "close": 157.75, "volume": 23323.0}, {"date": "2012-01-10", "close": 185.75, "volume": 113047.0}, {"date": "2012-01-11", "close": 193.0, "volume": 82827.0}, {"date": "2012-01-12", "close": 211.25, "volume": 150476.0}, {"date": "2012-01-13", "close": 212.25, "volume": 89574.0}, {"date": "2012-01-16", "close": 226.25, "volume": 51011.0}, {"date": "2012-01-17", "close": 212.5, "volume": 104968.0}, {"date": "2012-01-18", "close": 213.0, "volume": 37001.0}, {"date": "2012-01-19", "close": 210.0, "volume": 24837.0}, {"date": "2012-01-20", "close": 222.5, "volume": 37466.0}, {"date": "2012-01-23", "close": 226.5, "volume": 60926.0}, {"date": "2012-01-24", "close": 223.25, "volume": 28208.0}, {"date": "2012-01-25", "close": 234.25, "volume": 66146.0}, {"date": "2012-01-26", "close": 229.5, "volume": 70406.0}, {"date": "2012-01-27", "close": 243.75, "volume": 60098.0}, {"date": "2012-01-30", "close": 240.75, "volume": 18680.0}, {"date": "2012-01-31", "close": 242.75, "volume": 41020.0}, {"date": "2012-02-01", "close": 246.25, "volume": 30917.0}, {"date": "2012-02-02", "close": 259.25, "volume": 60008.0}, {"date": "2012-02-03", "close": 258.0, "volume": 65037.0}, {"date": "2012-02-06", "close": 258.75, "volume": 27165.0}, {"date": "2012-02-07", "close": 253.5, "volume": 25197.0}, {"date": "2012-02-08", "close": 243.75, "volume": 24742.0}, {"date": "2012-02-09", "close": 235.0, "volume": 45325.0}, {"date": "2012-02-10", "close": 225.0, "volume": 53571.0}, {"date": "2012-02-13", "close": 230.0, "volume": 30960.0}, {"date": "2012-02-14", "close": 222.5, "volume": 38387.0}, {"date": "2012-02-15", "close": 222.75, "volume": 47907.0}, {"date": "2012-02-16", "close": 230.5, "volume": 37749.0}, {"date": "2012-02-17", "close": 224.5, "volume": 24048.0}, {"date": "2012-02-21", "close": 231.75, "volume": 35734.0}, {"date": "2012-02-22", "close": 235.0, "volume": 49656.0}, {"date": "2012-02-23", "close": 236.75, "volume": 36394.0}, {"date": "2012-02-24", "close": 232.0, "volume": 13100.0}, {"date": "2012-02-27", "close": 226.25, "volume": 29740.0}, {"date": "2012-02-28", "close": 228.0, "volume": 38320.0}, {"date": "2012-02-29", "close": 207.0, "volume": 77950.0}, {"date": "2012-03-01", "close": 206.25, "volume": 51295.0}, {"date": "2012-03-02", "close": 194.75, "volume": 40285.0}, {"date": "2012-03-05", "close": 183.5, "volume": 49637.0}, {"date": "2012-03-06", "close": 172.25, "volume": 78597.0}, {"date": "2012-03-07", "close": 179.75, "volume": 63108.0}, {"date": "2012-03-08", "close": 184.0, "volume": 47837.0}, {"date": "2012-03-09", "close": 183.75, "volume": 27235.0}, {"date": "2012-03-12", "close": 172.75, "volume": 33178.0}, {"date": "2012-03-13", "close": 172.5, "volume": 22600.0}, {"date": "2012-03-14", "close": 165.25, "volume": 32417.0}, {"date": "2012-03-15", "close": 173.0, "volume": 23154.0}, {"date": "2012-03-16", "close": 181.25, "volume": 77743.0}, {"date": "2012-03-19", "close": 190.0, "volume": 62450.0}, {"date": "2012-03-20", "close": 189.75, "volume": 32208.0}, {"date": "2012-03-21", "close": 187.75, "volume": 16283.0}, {"date": "2012-03-22", "close": 185.75, "volume": 31042.0}, {"date": "2012-03-23", "close": 195.0, "volume": 25188.0}, {"date": "2012-03-26", "close": 213.5, "volume": 57217.0}, {"date": "2012-03-27", "close": 214.25, "volume": 73450.0}, {"date": "2012-03-28", "close": 208.0, "volume": 48357.0}, {"date": "2012-03-29", "close": 205.25, "volume": 33882.0}, {"date": "2012-03-30", "close": 210.0, "volume": 20834.0}, {"date": "2012-04-02", "close": 213.25, "volume": 34780.0}, {"date": "2012-04-03", "close": 206.25, "volume": 85970.0}, {"date": "2012-04-04", "close": 190.0, "volume": 37640.0}, {"date": "2012-04-05", "close": 181.25, "volume": 27931.0}, {"date": "2012-04-09", "close": 174.75, "volume": 21802.0}, {"date": "2012-04-10", "close": 180.75, "volume": 30715.0}, {"date": "2012-04-11", "close": 176.25, "volume": 36356.0}, {"date": "2012-04-12", "close": 177.75, "volume": 14407.0}, {"date": "2012-04-13", "close": 173.0, "volume": 25511.0}, {"date": "2012-04-16", "close": 162.5, "volume": 43005.0}, {"date": "2012-04-17", "close": 165.75, "volume": 11189.0}, {"date": "2012-04-18", "close": 159.25, "volume": 10650.0}, {"date": "2012-04-19", "close": 156.75, "volume": 5734.0}, {"date": "2012-04-20", "close": 157.75, "volume": 9970.0}, {"date": "2012-04-23", "close": 150.25, "volume": 16847.0}, {"date": "2012-04-24", "close": 154.5, "volume": 9090.0}, {"date": "2012-04-25", "close": 165.5, "volume": 21356.0}, {"date": "2012-04-26", "close": 169.25, "volume": 29417.0}, {"date": "2012-04-27", "close": 172.75, "volume": 3922.0}, {"date": "2012-04-30", "close": 184.25, "volume": 20134.0}, {"date": "2012-05-01", "close": 172.5, "volume": 19256.0}, {"date": "2012-05-02", "close": 162.75, "volume": 31258.0}, {"date": "2012-05-03", "close": 155.25, "volume": 42880.0}, {"date": "2012-05-04", "close": 151.0, "volume": 20894.0}, {"date": "2012-05-07", "close": 140.25, "volume": 36853.0}, {"date": "2012-05-08", "close": 134.0, "volume": 53096.0}, {"date": "2012-05-09", "close": 135.0, "volume": 51690.0}, {"date": "2012-05-10", "close": 129.75, "volume": 23831.0}, {"date": "2012-05-11", "close": 130.25, "volume": 22521.0}, {"date": "2012-05-14", "close": 126.25, "volume": 45385.0}, {"date": "2012-05-15", "close": 103.5, "volume": 75683.0}, {"date": "2012-05-16", "close": 101.75, "volume": 56207.0}, {"date": "2012-05-17", "close": 86.0, "volume": 149518.0}, {"date": "2012-05-18", "close": 92.5, "volume": 134944.0}, {"date": "2012-05-22", "close": 88.75, "volume": 92021.0}, {"date": "2012-05-23", "close": 95.0, "volume": 47710.0}, {"date": "2012-05-24", "close": 94.25, "volume": 56534.0}, {"date": "2012-05-25", "close": 95.75, "volume": 17912.0}, {"date": "2012-05-28", "close": 97.5, "volume": 3420.0}, {"date": "2012-05-29", "close": 97.25, "volume": 34108.0}, {"date": "2012-05-30", "close": 95.75, "volume": 24604.0}, {"date": "2012-05-31", "close": 89.25, "volume": 25566.0}, {"date": "2012-06-01", "close": 97.25, "volume": 33712.0}, {"date": "2012-06-04", "close": 133.0, "volume": 91780.0}, {"date": "2012-06-05", "close": 138.0, "volume": 87351.0}, {"date": "2012-06-06", "close": 142.0, "volume": 95195.0}, {"date": "2012-06-07", "close": 135.0, "volume": 32591.0}, {"date": "2012-06-08", "close": 136.5, "volume": 16550.0}, {"date": "2012-06-11", "close": 131.5, "volume": 11545.0}, {"date": "2012-06-12", "close": 133.0, "volume": 24281.0}, {"date": "2012-06-13", "close": 128.25, "volume": 28176.0}, {"date": "2012-06-14", "close": 129.75, "volume": 34368.0}, {"date": "2012-06-15", "close": 119.0, "volume": 19230.0}, {"date": "2012-06-18", "close": 128.75, "volume": 40661.0}, {"date": "2012-06-19", "close": 126.0, "volume": 77379.0}, {"date": "2012-06-20", "close": 123.75, "volume": 38628.0}, {"date": "2012-06-21", "close": 107.5, "volume": 56552.0}, {"date": "2012-06-22", "close": 111.75, "volume": 17154.0}, {"date": "2012-06-25", "close": 119.0, "volume": 26352.0}, {"date": "2012-06-26", "close": 116.5, "volume": 7888.0}, {"date": "2012-06-27", "close": 112.5, "volume": 19603.0}, {"date": "2012-06-28", "close": 106.0, "volume": 9785.0}, {"date": "2012-06-29", "close": 114.0, "volume": 19110.0}, {"date": "2012-07-03", "close": 131.5, "volume": 54440.0}, {"date": "2012-07-04", "close": 130.75, "volume": 4325.0}, {"date": "2012-07-05", "close": 134.75, "volume": 35882.0}, {"date": "2012-07-06", "close": 130.0, "volume": 12802.0}, {"date": "2012-07-09", "close": 123.25, "volume": 12829.0}, {"date": "2012-07-10", "close": 116.75, "volume": 60922.0}, {"date": "2012-07-11", "close": 110.5, "volume": 24737.0}, {"date": "2012-07-12", "close": 107.5, "volume": 28627.0}, {"date": "2012-07-13", "close": 105.75, "volume": 21627.0}, {"date": "2012-07-16", "close": 110.75, "volume": 24768.0}, {"date": "2012-07-17", "close": 106.0, "volume": 5795.0}, {"date": "2012-07-18", "close": 107.5, "volume": 20025.0}, {"date": "2012-07-19", "close": 102.75, "volume": 34155.0}, {"date": "2012-07-20", "close": 104.75, "volume": 50625.0}, {"date": "2012-07-23", "close": 99.0, "volume": 37034.0}, {"date": "2012-07-24", "close": 97.5, "volume": 8950.0}, {"date": "2012-07-25", "close": 104.0, "volume": 50636.0}, {"date": "2012-07-26", "close": 103.75, "volume": 56264.0}, {"date": "2012-07-27", "close": 109.0, "volume": 21763.0}, {"date": "2012-07-30", "close": 107.0, "volume": 15135.0}, {"date": "2012-07-31", "close": 106.25, "volume": 14107.0}, {"date": "2012-08-01", "close": 103.5, "volume": 13616.0}, {"date": "2012-08-02", "close": 98.75, "volume": 38452.0}, {"date": "2012-08-03", "close": 102.0, "volume": 81704.0}, {"date": "2012-08-07", "close": 109.75, "volume": 49618.0}, {"date": "2012-08-08", "close": 105.25, "volume": 15700.0}, {"date": "2012-08-09", "close": 110.0, "volume": 16015.0}, {"date": "2012-08-10", "close": 110.0, "volume": 19520.0}, {"date": "2012-08-13", "close": 106.25, "volume": 33061.0}, {"date": "2012-08-14", "close": 105.0, "volume": 25551.0}, {"date": "2012-08-15", "close": 109.25, "volume": 12558.0}, {"date": "2012-08-16", "close": 116.0, "volume": 43795.0}, {"date": "2012-08-17", "close": 118.0, "volume": 21100.0}, {"date": "2012-08-20", "close": 117.0, "volume": 12218.0}, {"date": "2012-08-21", "close": 134.25, "volume": 82601.0}, {"date": "2012-08-22", "close": 135.25, "volume": 45245.0}, {"date": "2012-08-23", "close": 132.5, "volume": 34053.0}, {"date": "2012-08-24", "close": 128.25, "volume": 12263.0}, {"date": "2012-08-27", "close": 131.75, "volume": 14084.0}, {"date": "2012-08-28", "close": 130.5, "volume": 14240.0}, {"date": "2012-08-29", "close": 128.0, "volume": 6685.0}, {"date": "2012-08-30", "close": 118.75, "volume": 15862.0}, {"date": "2012-08-31", "close": 131.75, "volume": 84245.0}, {"date": "2012-09-04", "close": 144.25, "volume": 125900.0}, {"date": "2012-09-05", "close": 147.25, "volume": 106610.0}, {"date": "2012-09-06", "close": 150.0, "volume": 70000.0}, {"date": "2012-09-07", "close": 160.5, "volume": 73034.0}, {"date": "2012-09-10", "close": 154.75, "volume": 87093.0}, {"date": "2012-09-11", "close": 149.0, "volume": 76986.0}, {"date": "2012-09-12", "close": 154.5, "volume": 63744.0}, {"date": "2012-09-13", "close": 169.25, "volume": 101973.0}, {"date": "2012-09-14", "close": 142.25, "volume": 245394.0}, {"date": "2012-09-17", "close": 141.5, "volume": 89588.0}, {"date": "2012-09-18", "close": 144.0, "volume": 48316.0}, {"date": "2012-09-19", "close": 144.75, "volume": 69617.0}, {"date": "2012-09-20", "close": 140.75, "volume": 42068.0}, {"date": "2012-09-21", "close": 139.5, "volume": 81244.0}, {"date": "2012-09-24", "close": 131.5, "volume": 63151.0}, {"date": "2012-09-25", "close": 124.0, "volume": 108204.0}, {"date": "2012-09-26", "close": 126.0, "volume": 85118.0}, {"date": "2012-09-27", "close": 132.0, "volume": 51079.0}, {"date": "2012-09-28", "close": 128.5, "volume": 36330.0}, {"date": "2012-10-01", "close": 125.25, "volume": 39204.0}, {"date": "2012-10-02", "close": 123.75, "volume": 45785.0}, {"date": "2012-10-03", "close": 121.5, "volume": 32599.0}, {"date": "2012-10-04", "close": 121.25, "volume": 46945.0}, {"date": "2012-10-05", "close": 116.75, "volume": 63341.0}, {"date": "2012-10-09", "close": 109.75, "volume": 40896.0}, {"date": "2012-10-10", "close": 109.75, "volume": 38885.0}, {"date": "2012-10-11", "close": 110.75, "volume": 32078.0}, {"date": "2012-10-12", "close": 108.75, "volume": 37443.0}, {"date": "2012-10-15", "close": 108.25, "volume": 27084.0}, {"date": "2012-10-16", "close": 108.25, "volume": 12131.0}, {"date": "2012-10-17", "close": 109.5, "volume": 14641.0}, {"date": "2012-10-18", "close": 110.5, "volume": 40266.0}, {"date": "2012-10-19", "close": 109.0, "volume": 50947.0}, {"date": "2012-10-22", "close": 112.5, "volume": 12860.0}, {"date": "2012-10-23", "close": 108.0, "volume": 15500.0}, {"date": "2012-10-24", "close": 109.75, "volume": 20400.0}, {"date": "2012-10-25", "close": 113.5, "volume": 23153.0}, {"date": "2012-10-26", "close": 111.75, "volume": 11897.0}, {"date": "2012-10-29", "close": 106.5, "volume": 6045.0}, {"date": "2012-10-30", "close": 107.0, "volume": 5092.0}, {"date": "2012-10-31", "close": 108.5, "volume": 26795.0}, {"date": "2012-11-01", "close": 109.5, "volume": 12175.0}, {"date": "2012-11-02", "close": 101.75, "volume": 54383.0}, {"date": "2012-11-05", "close": 102.5, "volume": 20327.0}, {"date": "2012-11-06", "close": 103.0, "volume": 22213.0}, {"date": "2012-11-07", "close": 102.75, "volume": 43325.0}, {"date": "2012-11-08", "close": 101.0, "volume": 42453.0}, {"date": "2012-11-09", "close": 97.25, "volume": 52245.0}, {"date": "2012-11-12", "close": 95.0, "volume": 33199.0}, {"date": "2012-11-13", "close": 95.25, "volume": 28042.0}, {"date": "2012-11-14", "close": 92.0, "volume": 28693.0}, {"date": "2012-11-15", "close": 91.25, "volume": 37500.0}, {"date": "2012-11-16", "close": 88.75, "volume": 47520.0}, {"date": "2012-11-19", "close": 94.0, "volume": 29153.0}, {"date": "2012-11-20", "close": 93.0, "volume": 10132.0}, {"date": "2012-11-21", "close": 96.75, "volume": 14040.0}, {"date": "2012-11-22", "close": 97.0, "volume": 7436.0}, {"date": "2012-11-23", "close": 97.25, "volume": 18170.0}, {"date": "2012-11-26", "close": 98.25, "volume": 25960.0}, {"date": "2012-11-27", "close": 98.75, "volume": 12750.0}, {"date": "2012-11-28", "close": 95.0, "volume": 17645.0}, {"date": "2012-11-29", "close": 99.75, "volume": 11140.0}, {"date": "2012-11-30", "close": 97.5, "volume": 6504.0}, {"date": "2012-12-03", "close": 101.5, "volume": 38370.0}, {"date": "2012-12-04", "close": 104.0, "volume": 53775.0}, {"date": "2012-12-05", "close": 101.75, "volume": 24496.0}, {"date": "2012-12-06", "close": 100.5, "volume": 21210.0}, {"date": "2012-12-07", "close": 102.5, "volume": 18900.0}, {"date": "2012-12-10", "close": 104.75, "volume": 161555.0}, {"date": "2012-12-11", "close": 113.0, "volume": 63868.0}, {"date": "2012-12-12", "close": 117.5, "volume": 12421.0}, {"date": "2012-12-13", "close": 115.75, "volume": 43100.0}, {"date": "2012-12-14", "close": 112.75, "volume": 34620.0}, {"date": "2012-12-17", "close": 118.5, "volume": 105180.0}, {"date": "2012-12-18", "close": 115.5, "volume": 22634.0}, {"date": "2012-12-19", "close": 111.5, "volume": 11105.0}, {"date": "2012-12-20", "close": 116.0, "volume": 22010.0}, {"date": "2012-12-21", "close": 112.75, "volume": 53019.0}, {"date": "2012-12-24", "close": 110.5, "volume": 29441.0}, {"date": "2012-12-27", "close": 111.75, "volume": 12876.0}, {"date": "2012-12-28", "close": 112.0, "volume": 43200.0}, {"date": "2012-12-31", "close": 113.25, "volume": 19750.0}, {"date": "2013-01-02", "close": 116.5, "volume": 13603.0}, {"date": "2013-01-03", "close": 114.25, "volume": 15360.0}, {"date": "2013-01-04", "close": 112.75, "volume": 3980.0}, {"date": "2013-01-07", "close": 115.75, "volume": 12809.0}, {"date": "2013-01-08", "close": 113.5, "volume": 18825.0}, {"date": "2013-01-09", "close": 113.5, "volume": 7600.0}, {"date": "2013-01-10", "close": 114.75, "volume": 30475.0}, {"date": "2013-01-11", "close": 114.75, "volume": 5464.0}, {"date": "2013-01-14", "close": 113.5, "volume": 170195.0}, {"date": "2013-01-15", "close": 114.5, "volume": 18437.0}, {"date": "2013-01-16", "close": 114.25, "volume": 15640.0}, {"date": "2013-01-17", "close": 113.25, "volume": 8142.0}, {"date": "2013-01-18", "close": 104.25, "volume": 71057.0}, {"date": "2013-01-21", "close": 104.0, "volume": 3880.0}, {"date": "2013-01-22", "close": 101.5, "volume": 26591.0}, {"date": "2013-01-23", "close": 100.25, "volume": 17407.0}, {"date": "2013-01-24", "close": 94.0, "volume": 51880.0}, {"date": "2013-01-25", "close": 90.75, "volume": 37204.0}, {"date": "2013-01-28", "close": 89.0, "volume": 32616.0}, {"date": "2013-01-29", "close": 89.75, "volume": 22781.0}, {"date": "2013-01-30", "close": 88.0, "volume": 28840.0}, {"date": "2013-01-31", "close": 87.75, "volume": 8940.0}, {"date": "2013-02-01", "close": 87.25, "volume": 20697.0}, {"date": "2013-02-04", "close": 84.0, "volume": 30635.0}, {"date": "2013-02-05", "close": 80.25, "volume": 34730.0}, {"date": "2013-02-06", "close": 79.75, "volume": 23475.0}, {"date": "2013-02-07", "close": 84.75, "volume": 32760.0}, {"date": "2013-02-08", "close": 86.25, "volume": 11882.0}, {"date": "2013-02-11", "close": 84.75, "volume": 7241.0}, {"date": "2013-02-12", "close": 80.5, "volume": 19220.0}, {"date": "2013-02-13", "close": 83.75, "volume": 35100.0}, {"date": "2013-02-14", "close": 80.75, "volume": 21735.0}, {"date": "2013-02-15", "close": 79.5, "volume": 16760.0}, {"date": "2013-02-19", "close": 76.25, "volume": 17271.0}, {"date": "2013-02-20", "close": 71.5, "volume": 31355.0}, {"date": "2013-02-21", "close": 72.75, "volume": 10965.0}, {"date": "2013-02-22", "close": 73.75, "volume": 15877.0}, {"date": "2013-02-25", "close": 80.25, "volume": 22648.0}, {"date": "2013-02-26", "close": 81.25, "volume": 10130.0}, {"date": "2013-02-27", "close": 76.75, "volume": 10854.0}, {"date": "2013-02-28", "close": 75.25, "volume": 17725.0}, {"date": "2013-03-01", "close": 70.75, "volume": 27091.0}, {"date": "2013-03-04", "close": 62.0, "volume": 73488.0}, {"date": "2013-03-05", "close": 59.0, "volume": 22914.0}, {"date": "2013-03-06", "close": 62.75, "volume": 55221.0}, {"date": "2013-03-07", "close": 61.25, "volume": 33185.0}, {"date": "2013-03-08", "close": 64.25, "volume": 27174.0}, {"date": "2013-03-11", "close": 68.75, "volume": 26170.0}, {"date": "2013-03-12", "close": 68.75, "volume": 9312.0}, {"date": "2013-03-13", "close": 67.5, "volume": 11200.0}, {"date": "2013-03-14", "close": 69.75, "volume": 8515.0}, {"date": "2013-03-15", "close": 74.5, "volume": 19078.0}, {"date": "2013-03-18", "close": 68.75, "volume": 25272.0}, {"date": "2013-03-19", "close": 66.5, "volume": 13206.0}, {"date": "2013-03-20", "close": 67.75, "volume": 17300.0}, {"date": "2013-03-21", "close": 68.0, "volume": 10054.0}, {"date": "2013-03-22", "close": 66.0, "volume": 9174.0}, {"date": "2013-03-25", "close": 62.0, "volume": 14065.0}, {"date": "2013-03-26", "close": 61.0, "volume": 7860.0}, {"date": "2013-03-27", "close": 63.5, "volume": 3335.0}, {"date": "2013-03-28", "close": 60.5, "volume": 15738.0}, {"date": "2013-04-01", "close": 61.0, "volume": 925.0}, {"date": "2013-04-02", "close": 58.75, "volume": 10300.0}, {"date": "2013-04-03", "close": 57.5, "volume": 19384.0}, {"date": "2013-04-04", "close": 56.75, "volume": 5326.0}, {"date": "2013-04-05", "close": 58.25, "volume": 1279.0}, {"date": "2013-04-08", "close": 55.75, "volume": 12350.0}, {"date": "2013-04-09", "close": 57.0, "volume": 11705.0}, {"date": "2013-04-10", "close": 53.75, "volume": 44391.0}, {"date": "2013-04-11", "close": 52.25, "volume": 17447.0}, {"date": "2013-04-12", "close": 48.25, "volume": 46441.0}, {"date": "2013-04-15", "close": 41.5, "volume": 73564.0}, {"date": "2013-04-16", "close": 41.0, "volume": 37000.0}, {"date": "2013-04-17", "close": 38.25, "volume": 83786.0}, {"date": "2013-04-18", "close": 41.5, "volume": 32470.0}, {"date": "2013-04-19", "close": 40.0, "volume": 9023.0}, {"date": "2013-04-22", "close": 40.0, "volume": 11481.0}, {"date": "2013-04-23", "close": 40.0, "volume": 10025.0}, {"date": "2013-04-24", "close": 44.5, "volume": 150920.0}, {"date": "2013-04-25", "close": 44.5, "volume": 46680.0}, {"date": "2013-04-26", "close": 46.75, "volume": 172258.0}, {"date": "2013-04-29", "close": 48.25, "volume": 91764.0}, {"date": "2013-04-30", "close": 46.0, "volume": 21392.0}, {"date": "2013-05-01", "close": 43.5, "volume": 16860.0}, {"date": "2013-05-02", "close": 41.25, "volume": 9077.0}, {"date": "2013-05-03", "close": 42.5, "volume": 49178.0}, {"date": "2013-05-06", "close": 41.75, "volume": 29653.0}, {"date": "2013-05-07", "close": 40.0, "volume": 45967.0}, {"date": "2013-05-08", "close": 40.75, "volume": 31050.0}, {"date": "2013-05-09", "close": 39.5, "volume": 44143.0}, {"date": "2013-05-10", "close": 38.0, "volume": 218303.0}, {"date": "2013-05-13", "close": 39.25, "volume": 49285.0}, {"date": "2013-05-14", "close": 40.25, "volume": 16528.0}, {"date": "2013-05-15", "close": 38.0, "volume": 13315.0}, {"date": "2013-05-16", "close": 39.5, "volume": 2727.0}, {"date": "2013-05-17", "close": 39.5, "volume": 25218.0}, {"date": "2013-05-21", "close": 41.25, "volume": 35103.0}, {"date": "2013-05-22", "close": 41.0, "volume": 50213.0}, {"date": "2013-05-23", "close": 41.75, "volume": 4300.0}, {"date": "2013-05-24", "close": 40.5, "volume": 1386.0}, {"date": "2013-05-27", "close": 43.5, "volume": 4375.0}, {"date": "2013-05-28", "close": 42.25, "volume": 18935.0}, {"date": "2013-05-29", "close": 48.25, "volume": 14515.0}, {"date": "2013-05-30", "close": 48.0, "volume": 18124.0}, {"date": "2013-05-31", "close": 46.0, "volume": 14690.0}, {"date": "2013-06-03", "close": 47.5, "volume": 9986.0}, {"date": "2013-06-04", "close": 47.5, "volume": 6500.0}, {"date": "2013-06-05", "close": 46.5, "volume": 3225.0}, {"date": "2013-06-06", "close": 43.0, "volume": 4615.0}, {"date": "2013-06-07", "close": 41.25, "volume": 8218.0}, {"date": "2013-06-10", "close": 40.5, "volume": 8429.0}, {"date": "2013-06-11", "close": 40.0, "volume": 3520.0}, {"date": "2013-06-12", "close": 40.25, "volume": 16080.0}, {"date": "2013-06-13", "close": 40.75, "volume": 2453.0}, {"date": "2013-06-14", "close": 41.0, "volume": 550.0}, {"date": "2013-06-17", "close": 46.25, "volume": 11181.0}, {"date": "2013-06-18", "close": 47.75, "volume": 40205.0}, {"date": "2013-06-19", "close": 46.75, "volume": 8150.0}, {"date": "2013-06-20", "close": 40.5, "volume": 20081.0}, {"date": "2013-06-21", "close": 43.25, "volume": 6610.0}, {"date": "2013-06-24", "close": 34.75, "volume": 104345.0}, {"date": "2013-06-25", "close": 36.25, "volume": 4187.0}, {"date": "2013-06-26", "close": 35.25, "volume": 17088.0}, {"date": "2013-06-27", "close": 37.0, "volume": 7940.0}, {"date": "2013-06-28", "close": 36.25, "volume": 4940.0}, {"date": "2013-07-02", "close": 38.75, "volume": 2248.0}, {"date": "2013-07-03", "close": 39.75, "volume": 3100.0}, {"date": "2013-07-04", "close": 39.5, "volume": 1102.0}, {"date": "2013-07-05", "close": 36.0, "volume": 6179.0}, {"date": "2013-07-08", "close": 35.25, "volume": 2583.0}, {"date": "2013-07-09", "close": 33.75, "volume": 3800.0}, {"date": "2013-07-10", "close": 33.5, "volume": 6175.0}, {"date": "2013-07-11", "close": 35.25, "volume": 5240.0}, {"date": "2013-07-12", "close": 34.5, "volume": 3650.0}, {"date": "2013-07-15", "close": 34.5, "volume": 2270.0}, {"date": "2013-07-16", "close": 37.0, "volume": 9380.0}, {"date": "2013-07-17", "close": 36.25, "volume": 9975.0}, {"date": "2013-07-18", "close": 35.25, "volume": 20090.0}, {"date": "2013-07-19", "close": 34.5, "volume": 1494.0}, {"date": "2013-07-22", "close": 35.75, "volume": 7037.0}, {"date": "2013-07-23", "close": 38.5, "volume": 17400.0}, {"date": "2013-07-24", "close": 37.75, "volume": 5066.0}, {"date": "2013-07-25", "close": 38.0, "volume": 4600.0}, {"date": "2013-07-26", "close": 38.5, "volume": 1305.0}, {"date": "2013-07-29", "close": 36.25, "volume": 3218.0}, {"date": "2013-07-30", "close": 35.25, "volume": 3600.0}, {"date": "2013-07-31", "close": 35.25, "volume": 7125.0}, {"date": "2013-08-01", "close": 34.75, "volume": 2795.0}, {"date": "2013-08-02", "close": 34.75, "volume": 13850.0}, {"date": "2013-08-06", "close": 34.0, "volume": 21400.0}, {"date": "2013-08-07", "close": 34.5, "volume": 13555.0}, {"date": "2013-08-08", "close": 33.5, "volume": 6274.0}, {"date": "2013-08-09", "close": 33.5, "volume": 6540.0}, {"date": "2013-08-12", "close": 34.75, "volume": 13205.0}, {"date": "2013-08-13", "close": 32.5, "volume": 24765.0}, {"date": "2013-08-14", "close": 33.25, "volume": 16525.0}, {"date": "2013-08-15", "close": 38.75, "volume": 22524.0}, {"date": "2013-08-16", "close": 41.25, "volume": 10392.0}, {"date": "2013-08-19", "close": 39.25, "volume": 4400.0}, {"date": "2013-08-20", "close": 39.25, "volume": 100.0}, {"date": "2013-08-21", "close": 39.0, "volume": 4193.0}, {"date": "2013-08-22", "close": 39.0, "volume": 720.0}, {"date": "2013-08-23", "close": 39.5, "volume": 10205.0}, {"date": "2013-08-26", "close": 39.5, "volume": 4665.0}, {"date": "2013-08-27", "close": 37.5, "volume": 18892.0}, {"date": "2013-08-28", "close": 34.0, "volume": 28450.0}, {"date": "2013-08-29", "close": 33.25, "volume": 2137.0}, {"date": "2013-08-30", "close": 30.5, "volume": 24381.0}, {"date": "2013-09-03", "close": 31.75, "volume": 5640.0}, {"date": "2013-09-04", "close": 30.25, "volume": 9715.0}, {"date": "2013-09-05", "close": 27.5, "volume": 29031.0}, {"date": "2013-09-06", "close": 28.25, "volume": 34674.0}, {"date": "2013-09-09", "close": 29.25, "volume": 1210.0}, {"date": "2013-09-10", "close": 27.0, "volume": 10715.0}, {"date": "2013-09-11", "close": 27.5, "volume": 26350.0}, {"date": "2013-09-12", "close": 26.0, "volume": 10110.0}, {"date": "2013-09-13", "close": 26.25, "volume": 5055.0}, {"date": "2013-09-16", "close": 27.0, "volume": 3950.0}, {"date": "2013-09-17", "close": 25.75, "volume": 5950.0}, {"date": "2013-09-18", "close": 28.75, "volume": 21840.0}, {"date": "2013-09-19", "close": 26.0, "volume": 20440.0}, {"date": "2013-09-20", "close": 24.0, "volume": 34831.0}, {"date": "2013-09-23", "close": 24.0, "volume": 625.0}, {"date": "2013-09-24", "close": 25.75, "volume": 1950.0}, {"date": "2013-09-25", "close": 26.25, "volume": 13464.0}, {"date": "2013-09-26", "close": 25.5, "volume": 790.0}, {"date": "2013-09-27", "close": 24.75, "volume": 1500.0}, {"date": "2013-09-30", "close": 25.0, "volume": 3457.0}, {"date": "2013-10-01", "close": 24.25, "volume": 1811.0}, {"date": "2013-10-02", "close": 23.75, "volume": 5000.0}, {"date": "2013-10-03", "close": 25.0, "volume": 950.0}, {"date": "2013-10-04", "close": 24.25, "volume": 19885.0}, {"date": "2013-10-07", "close": 24.25, "volume": 4215.0}, {"date": "2013-10-08", "close": 22.75, "volume": 10059.0}, {"date": "2013-10-09", "close": 23.25, "volume": 7755.0}, {"date": "2013-10-10", "close": 23.25, "volume": 592.0}, {"date": "2013-10-11", "close": 22.75, "volume": 1198.0}, {"date": "2013-10-15", "close": 22.25, "volume": 10872.0}, {"date": "2013-10-16", "close": 21.0, "volume": 5559.0}, {"date": "2013-10-17", "close": 22.0, "volume": 8540.0}, {"date": "2013-10-18", "close": 21.5, "volume": 5860.0}, {"date": "2013-10-21", "close": 21.0, "volume": 33849.0}, {"date": "2013-10-22", "close": 22.0, "volume": 7740.0}, {"date": "2013-10-23", "close": 20.5, "volume": 6050.0}, {"date": "2013-10-24", "close": 21.75, "volume": 25740.0}, {"date": "2013-10-25", "close": 20.0, "volume": 4403.0}, {"date": "2013-10-28", "close": 19.75, "volume": 44206.0}, {"date": "2013-10-29", "close": 19.5, "volume": 14830.0}, {"date": "2013-10-30", "close": 19.0, "volume": 21850.0}, {"date": "2013-10-31", "close": 18.75, "volume": 12586.0}, {"date": "2013-11-01", "close": 17.75, "volume": 16432.0}, {"date": "2013-11-04", "close": 17.0, "volume": 7886.0}, {"date": "2013-11-05", "close": 16.25, "volume": 29450.0}, {"date": "2013-11-06", "close": 15.0, "volume": 51120.0}, {"date": "2013-11-07", "close": 14.0, "volume": 55977.0}, {"date": "2013-11-08", "close": 13.25, "volume": 10120.0}, {"date": "2013-11-11", "close": 13.5, "volume": 9217.0}, {"date": "2013-11-12", "close": 13.0, "volume": 8430.0}, {"date": "2013-11-13", "close": 13.75, "volume": 17050.0}, {"date": "2013-11-14", "close": 14.0, "volume": 14600.0}, {"date": "2013-11-15", "close": 14.5, "volume": 9844.0}, {"date": "2013-11-18", "close": 14.25, "volume": 8145.0}, {"date": "2013-11-19", "close": 13.5, "volume": 9530.0}, {"date": "2013-11-20", "close": 13.25, "volume": 30710.0}, {"date": "2013-11-21", "close": 14.0, "volume": 12475.0}, {"date": "2013-11-22", "close": 14.75, "volume": 4245.0}, {"date": "2013-11-25", "close": 14.0, "volume": 29706.0}, {"date": "2013-11-26", "close": 13.5, "volume": 6194.0}, {"date": "2013-11-27", "close": 13.25, "volume": 38050.0}, {"date": "2013-11-28", "close": 15.0, "volume": 21710.0}, {"date": "2013-11-29", "close": 15.25, "volume": 40425.0}, {"date": "2013-12-02", "close": 13.75, "volume": 35250.0}, {"date": "2013-12-03", "close": 13.25, "volume": 17690.0}, {"date": "2013-12-04", "close": 13.5, "volume": 17580.0}, {"date": "2013-12-05", "close": 13.0, "volume": 6440.0}, {"date": "2013-12-06", "close": 12.5, "volume": 67878.0}, {"date": "2013-12-09", "close": 13.5, "volume": 22284.0}, {"date": "2013-12-10", "close": 13.5, "volume": 27642.0}, {"date": "2013-12-11", "close": 13.0, "volume": 13870.0}, {"date": "2013-12-12", "close": 12.5, "volume": 32009.0}, {"date": "2013-12-13", "close": 11.25, "volume": 57800.0}, {"date": "2013-12-16", "close": 12.0, "volume": 33961.0}, {"date": "2013-12-17", "close": 12.125, "volume": 7410.0}, {"date": "2013-12-18", "close": 12.5, "volume": 19240.0}, {"date": "2013-12-19", "close": 11.5, "volume": 8938.0}, {"date": "2013-12-20", "close": 12.25, "volume": 12884.0}, {"date": "2013-12-23", "close": 12.0, "volume": 22445.0}, {"date": "2013-12-24", "close": 12.0, "volume": 54345.0}, {"date": "2013-12-27", "close": 13.5, "volume": 13337.0}, {"date": "2013-12-30", "close": 12.25, "volume": 21715.0}, {"date": "2013-12-31", "close": 13.0, "volume": 5335.0}, {"date": "2014-01-02", "close": 16.75, "volume": 55715.0}, {"date": "2014-01-03", "close": 15.0, "volume": 119445.0}, {"date": "2014-01-06", "close": 15.75, "volume": 31300.0}, {"date": "2014-01-07", "close": 17.25, "volume": 31000.0}, {"date": "2014-01-08", "close": 19.0, "volume": 52138.0}, {"date": "2014-01-09", "close": 17.75, "volume": 34406.0}, {"date": "2014-01-10", "close": 17.0, "volume": 35610.0}, {"date": "2014-01-13", "close": 18.5, "volume": 27597.0}, {"date": "2014-01-14", "close": 19.0, "volume": 10745.0}, {"date": "2014-01-15", "close": 19.25, "volume": 31915.0}, {"date": "2014-01-16", "close": 20.5, "volume": 21250.0}, {"date": "2014-01-17", "close": 21.0, "volume": 55988.0}, {"date": "2014-01-20", "close": 24.5, "volume": 103024.0}, {"date": "2014-01-21", "close": 23.5, "volume": 49021.0}, {"date": "2014-01-22", "close": 22.5, "volume": 9987.0}, {"date": "2014-01-23", "close": 23.0, "volume": 12250.0}, {"date": "2014-01-24", "close": 22.75, "volume": 14308.0}, {"date": "2014-01-27", "close": 19.0, "volume": 58493.0}, {"date": "2014-01-28", "close": 20.5, "volume": 9100.0}, {"date": "2014-01-29", "close": 22.25, "volume": 14849.0}, {"date": "2014-01-30", "close": 22.5, "volume": 54231.0}, {"date": "2014-01-31", "close": 22.5, "volume": 6837.0}, {"date": "2014-02-03", "close": 21.0, "volume": 18324.0}, {"date": "2014-02-04", "close": 20.75, "volume": 1848.0}, {"date": "2014-02-05", "close": 20.75, "volume": 14800.0}, {"date": "2014-02-06", "close": 19.25, "volume": 22143.0}, {"date": "2014-02-07", "close": 20.0, "volume": 2185.0}, {"date": "2014-02-10", "close": 20.5, "volume": 16849.0}, {"date": "2014-02-11", "close": 22.5, "volume": 25844.0}, {"date": "2014-02-12", "close": 22.0, "volume": 21014.0}, {"date": "2014-02-13", "close": 23.0, "volume": 13365.0}, {"date": "2014-02-14", "close": 25.75, "volume": 51781.0}, {"date": "2014-02-18", "close": 31.25, "volume": 137625.0}, {"date": "2014-02-19", "close": 29.25, "volume": 143133.0}, {"date": "2014-02-20", "close": 32.0, "volume": 41340.0}, {"date": "2014-02-21", "close": 31.0, "volume": 94484.0}, {"date": "2014-02-24", "close": 31.0, "volume": 68420.0}, {"date": "2014-02-25", "close": 30.75, "volume": 13749.0}, {"date": "2014-02-26", "close": 29.75, "volume": 18727.0}, {"date": "2014-02-27", "close": 31.25, "volume": 230325.0}, {"date": "2014-02-28", "close": 31.5, "volume": 111458.0}, {"date": "2014-03-03", "close": 31.0, "volume": 23275.0}, {"date": "2014-03-04", "close": 31.25, "volume": 9975.0}, {"date": "2014-03-05", "close": 30.0, "volume": 3825.0}, {"date": "2014-03-06", "close": 29.25, "volume": 83443.0}, {"date": "2014-03-07", "close": 27.5, "volume": 30544.0}, {"date": "2014-03-10", "close": 28.5, "volume": 13300.0}, {"date": "2014-03-11", "close": 28.75, "volume": 2350.0}, {"date": "2014-03-12", "close": 30.75, "volume": 28749.0}, {"date": "2014-03-13", "close": 33.0, "volume": 105587.0}, {"date": "2014-03-14", "close": 32.0, "volume": 70002.0}, {"date": "2014-03-17", "close": 32.25, "volume": 101375.0}, {"date": "2014-03-18", "close": 30.0, "volume": 15250.0}, {"date": "2014-03-19", "close": 30.25, "volume": 13269.0}, {"date": "2014-03-20", "close": 29.75, "volume": 7602.0}, {"date": "2014-03-21", "close": 30.25, "volume": 24220.0}, {"date": "2014-03-24", "close": 26.75, "volume": 23137.0}, {"date": "2014-03-25", "close": 27.0, "volume": 12500.0}, {"date": "2014-03-26", "close": 23.5, "volume": 45778.0}, {"date": "2014-03-27", "close": 23.25, "volume": 1407.0}, {"date": "2014-03-28", "close": 24.75, "volume": 14345.0}, {"date": "2014-03-31", "close": 22.75, "volume": 40562.0}, {"date": "2014-04-01", "close": 24.25, "volume": 2126.0}, {"date": "2014-04-02", "close": 25.0, "volume": 6725.0}, {"date": "2014-04-03", "close": 24.25, "volume": 700.0}, {"date": "2014-04-04", "close": 24.0, "volume": 20096.0}, {"date": "2014-04-07", "close": 24.25, "volume": 13650.0}, {"date": "2014-04-08", "close": 25.25, "volume": 8750.0}, {"date": "2014-04-09", "close": 25.0, "volume": 1959.0}, {"date": "2014-04-10", "close": 25.0, "volume": 13845.0}, {"date": "2014-04-11", "close": 22.75, "volume": 38150.0}, {"date": "2014-04-14", "close": 24.25, "volume": 3936.0}, {"date": "2014-04-15", "close": 22.5, "volume": 8500.0}, {"date": "2014-04-16", "close": 22.5, "volume": 32166.0}, {"date": "2014-04-17", "close": 21.75, "volume": 18800.0}, {"date": "2014-04-21", "close": 18.75, "volume": 26388.0}, {"date": "2014-04-22", "close": 19.75, "volume": 11051.0}, {"date": "2014-04-23", "close": 20.25, "volume": 19200.0}, {"date": "2014-04-24", "close": 21.25, "volume": 13725.0}, {"date": "2014-04-25", "close": 21.0, "volume": 2120.0}, {"date": "2014-04-28", "close": 20.75, "volume": 4538.0}, {"date": "2014-04-29", "close": 18.75, "volume": 6850.0}, {"date": "2014-04-30", "close": 19.5, "volume": 9251.0}, {"date": "2014-05-01", "close": 19.5, "volume": 15450.0}, {"date": "2014-05-02", "close": 19.0, "volume": 8300.0}, {"date": "2014-05-05", "close": 17.25, "volume": 28967.0}, {"date": "2014-05-06", "close": 17.5, "volume": 10380.0}, {"date": "2014-05-07", "close": 18.0, "volume": 9622.0}, {"date": "2014-05-08", "close": 18.25, "volume": 3000.0}, {"date": "2014-05-09", "close": 18.25, "volume": 47583.0}, {"date": "2014-05-12", "close": 18.25, "volume": 24.0}, {"date": "2014-05-13", "close": 18.0, "volume": 2903.0}, {"date": "2014-05-14", "close": 18.5, "volume": 2535.0}, {"date": "2014-05-15", "close": 18.5, "volume": 251.0}, {"date": "2014-05-16", "close": 17.75, "volume": 4344.0}, {"date": "2014-05-20", "close": 16.5, "volume": 14127.0}, {"date": "2014-05-21", "close": 15.75, "volume": 11755.0}, {"date": "2014-05-22", "close": 16.25, "volume": 3155.0}, {"date": "2014-05-23", "close": 15.75, "volume": 6830.0}, {"date": "2014-05-26", "close": 15.75, "volume": 2231.0}, {"date": "2014-05-27", "close": 15.5, "volume": 4800.0}, {"date": "2014-05-28", "close": 15.5, "volume": 7020.0}, {"date": "2014-05-29", "close": 15.75, "volume": 5150.0}, {"date": "2014-05-30", "close": 15.25, "volume": 10265.0}, {"date": "2014-06-02", "close": 14.5, "volume": 6949.0}, {"date": "2014-06-03", "close": 15.0, "volume": 1605.0}, {"date": "2014-06-04", "close": 14.0, "volume": 4038.0}, {"date": "2014-06-05", "close": 13.75, "volume": 5350.0}, {"date": "2014-06-06", "close": 14.25, "volume": 6600.0}, {"date": "2014-06-09", "close": 14.25, "volume": 75.0}, {"date": "2014-06-10", "close": 15.75, "volume": 5227.0}, {"date": "2014-06-11", "close": 17.5, "volume": 6871.0}, {"date": "2014-06-12", "close": 18.75, "volume": 11015.0}, {"date": "2014-06-13", "close": 18.0, "volume": 13525.0}, {"date": "2014-06-16", "close": 18.25, "volume": 9636.0}, {"date": "2014-06-17", "close": 19.25, "volume": 1866.0}, {"date": "2014-06-18", "close": 25.5, "volume": 66972.0}, {"date": "2014-06-19", "close": 37.0, "volume": 493782.0}, {"date": "2014-06-20", "close": 31.75, "volume": 188587.0}, {"date": "2014-06-23", "close": 32.25, "volume": 74197.0}, {"date": "2014-06-24", "close": 29.5, "volume": 77212.0}, {"date": "2014-06-25", "close": 30.25, "volume": 24551.0}, {"date": "2014-06-26", "close": 29.25, "volume": 38188.0}, {"date": "2014-06-27", "close": 28.25, "volume": 32045.0}, {"date": "2014-06-30", "close": 30.75, "volume": 58738.0}, {"date": "2014-07-02", "close": 30.25, "volume": 17966.0}, {"date": "2014-07-03", "close": 30.75, "volume": 1951.0}, {"date": "2014-07-04", "close": 29.5, "volume": 9500.0}, {"date": "2014-07-07", "close": 29.0, "volume": 14681.0}, {"date": "2014-07-08", "close": 28.0, "volume": 32723.0}, {"date": "2014-07-09", "close": 35.5, "volume": 70883.0}, {"date": "2014-07-10", "close": 31.75, "volume": 208063.0}, {"date": "2014-07-11", "close": 34.75, "volume": 47583.0}, {"date": "2014-07-14", "close": 33.25, "volume": 80042.0}, {"date": "2014-07-15", "close": 33.0, "volume": 9754.0}, {"date": "2014-07-16", "close": 34.0, "volume": 21990.0}, {"date": "2014-07-17", "close": 36.0, "volume": 67651.0}, {"date": "2014-07-18", "close": 36.25, "volume": 16298.0}, {"date": "2014-07-21", "close": 36.0, "volume": 6615.0}, {"date": "2014-07-22", "close": 34.0, "volume": 20429.0}, {"date": "2014-07-23", "close": 34.25, "volume": 19285.0}, {"date": "2014-07-24", "close": 33.0, "volume": 16220.0}, {"date": "2014-07-25", "close": 34.0, "volume": 14455.0}, {"date": "2014-07-28", "close": 33.5, "volume": 7075.0}, {"date": "2014-07-29", "close": 33.75, "volume": 4370.0}, {"date": "2014-07-30", "close": 33.75, "volume": 14660.0}, {"date": "2014-07-31", "close": 32.25, "volume": 12770.0}, {"date": "2014-08-01", "close": 30.5, "volume": 5299.0}, {"date": "2014-08-05", "close": 33.5, "volume": 9430.0}, {"date": "2014-08-06", "close": 33.5, "volume": 4350.0}, {"date": "2014-08-07", "close": 32.25, "volume": 7675.0}, {"date": "2014-08-08", "close": 33.0, "volume": 12365.0}, {"date": "2014-08-11", "close": 32.5, "volume": 17000.0}, {"date": "2014-08-12", "close": 32.25, "volume": 13040.0}, {"date": "2014-08-13", "close": 32.0, "volume": 4578.0}, {"date": "2014-08-14", "close": 32.25, "volume": 1915.0}, {"date": "2014-08-15", "close": 31.5, "volume": 2635.0}, {"date": "2014-08-18", "close": 32.75, "volume": 25972.0}, {"date": "2014-08-19", "close": 33.0, "volume": 3955.0}, {"date": "2014-08-20", "close": 32.75, "volume": 2818.0}, {"date": "2014-08-21", "close": 31.25, "volume": 32003.0}, {"date": "2014-08-22", "close": 31.25, "volume": 5922.0}, {"date": "2014-08-25", "close": 29.75, "volume": 12950.0}, {"date": "2014-08-26", "close": 29.25, "volume": 4320.0}, {"date": "2014-08-27", "close": 29.0, "volume": 29482.0}, {"date": "2014-08-28", "close": 28.75, "volume": 11718.0}, {"date": "2014-08-29", "close": 30.5, "volume": 6045.0}, {"date": "2014-09-02", "close": 28.75, "volume": 7334.0}, {"date": "2014-09-03", "close": 28.75, "volume": 699.0}, {"date": "2014-09-04", "close": 29.25, "volume": 200.0}, {"date": "2014-09-05", "close": 20.0, "volume": 148923.0}, {"date": "2014-09-08", "close": 20.25, "volume": 52400.0}, {"date": "2014-09-09", "close": 20.25, "volume": 14000.0}, {"date": "2014-09-10", "close": 19.75, "volume": 9590.0}, {"date": "2014-09-11", "close": 19.25, "volume": 7100.0}, {"date": "2014-09-12", "close": 20.5, "volume": 9210.0}, {"date": "2014-09-15", "close": 17.75, "volume": 34880.0}, {"date": "2014-09-16", "close": 16.25, "volume": 26973.0}, {"date": "2014-09-17", "close": 17.5, "volume": 26500.0}, {"date": "2014-09-18", "close": 18.0, "volume": 10474.0}, {"date": "2014-09-19", "close": 18.5, "volume": 38990.0}, {"date": "2014-09-22", "close": 18.0, "volume": 14900.0}, {"date": "2014-09-23", "close": 18.25, "volume": 2025.0}, {"date": "2014-09-24", "close": 17.25, "volume": 14850.0}, {"date": "2014-09-25", "close": 17.5, "volume": 18230.0}, {"date": "2014-09-26", "close": 18.0, "volume": 7750.0}, {"date": "2014-09-29", "close": 18.5, "volume": 890.0}, {"date": "2014-09-30", "close": 18.5, "volume": 2485.0}, {"date": "2014-10-01", "close": 17.5, "volume": 5392.0}, {"date": "2014-10-02", "close": 17.0, "volume": 1115.0}, {"date": "2014-10-03", "close": 15.75, "volume": 3100.0}, {"date": "2014-10-06", "close": 16.0, "volume": 1910.0}, {"date": "2014-10-07", "close": 16.0, "volume": 7700.0}, {"date": "2014-10-08", "close": 16.0, "volume": 100.0}, {"date": "2014-10-09", "close": 18.0, "volume": 11150.0}, {"date": "2014-10-10", "close": 18.75, "volume": 23334.0}, {"date": "2014-10-14", "close": 19.0, "volume": 2790.0}, {"date": "2014-10-15", "close": 19.0, "volume": 1585.0}, {"date": "2014-10-16", "close": 17.0, "volume": 9840.0}, {"date": "2014-10-17", "close": 17.5, "volume": 1650.0}, {"date": "2014-10-20", "close": 18.75, "volume": 11600.0}, {"date": "2014-10-21", "close": 17.75, "volume": 5350.0}, {"date": "2014-10-22", "close": 17.75, "volume": 381.0}, {"date": "2014-10-23", "close": 17.5, "volume": 7520.0}, {"date": "2014-10-24", "close": 16.25, "volume": 11300.0}, {"date": "2014-10-27", "close": 16.75, "volume": 9525.0}, {"date": "2014-10-28", "close": 16.25, "volume": 5775.0}, {"date": "2014-10-29", "close": 16.25, "volume": 59481.0}, {"date": "2014-10-30", "close": 15.0, "volume": 16620.0}, {"date": "2014-10-31", "close": 14.75, "volume": 9975.0}, {"date": "2014-11-03", "close": 13.75, "volume": 19281.0}, {"date": "2014-11-04", "close": 14.0, "volume": 2000.0}, {"date": "2014-11-05", "close": 14.0, "volume": 10700.0}, {"date": "2014-11-06", "close": 14.0, "volume": 19091.0}, {"date": "2014-11-07", "close": 15.5, "volume": 44556.0}, {"date": "2014-11-10", "close": 15.25, "volume": 13587.0}, {"date": "2014-11-11", "close": 17.0, "volume": 13048.0}, {"date": "2014-11-12", "close": 17.0, "volume": 67.0}, {"date": "2014-11-13", "close": 15.5, "volume": 3985.0}, {"date": "2014-11-14", "close": 18.25, "volume": 22290.0}, {"date": "2014-11-17", "close": 18.75, "volume": 8012.0}, {"date": "2014-11-18", "close": 19.5, "volume": 6175.0}, {"date": "2014-11-19", "close": 17.5, "volume": 51401.0}, {"date": "2014-11-20", "close": 17.75, "volume": 5289.0}, {"date": "2014-11-21", "close": 18.25, "volume": 4482.0}, {"date": "2014-11-24", "close": 18.5, "volume": 29523.0}, {"date": "2014-11-25", "close": 19.25, "volume": 2650.0}, {"date": "2014-11-26", "close": 19.5, "volume": 4710.0}, {"date": "2014-11-27", "close": 19.0, "volume": 49600.0}, {"date": "2014-11-28", "close": 17.5, "volume": 24141.0}, {"date": "2014-12-01", "close": 15.5, "volume": 6080.0}, {"date": "2014-12-02", "close": 15.25, "volume": 12055.0}, {"date": "2014-12-03", "close": 16.5, "volume": 7999.0}, {"date": "2014-12-04", "close": 16.25, "volume": 7470.0}, {"date": "2014-12-05", "close": 15.75, "volume": 10890.0}, {"date": "2014-12-08", "close": 14.5, "volume": 23555.0}, {"date": "2014-12-09", "close": 16.25, "volume": 45553.0}, {"date": "2014-12-10", "close": 15.5, "volume": 15055.0}, {"date": "2014-12-11", "close": 14.5, "volume": 16415.0}, {"date": "2014-12-12", "close": 14.25, "volume": 18885.0}, {"date": "2014-12-15", "close": 14.25, "volume": 2750.0}, {"date": "2014-12-16", "close": 14.25, "volume": 10322.0}, {"date": "2014-12-17", "close": 15.0, "volume": 8070.0}, {"date": "2014-12-18", "close": 15.75, "volume": 5680.0}, {"date": "2014-12-19", "close": 14.0, "volume": 12350.0}, {"date": "2014-12-22", "close": 14.5, "volume": 32216.0}, {"date": "2014-12-23", "close": 14.5, "volume": 450.0}, {"date": "2014-12-24", "close": 14.25, "volume": 5570.0}, {"date": "2014-12-29", "close": 14.75, "volume": 11518.0}, {"date": "2014-12-30", "close": 15.75, "volume": 7950.0}, {"date": "2014-12-31", "close": 14.5, "volume": 1338.0}, {"date": "2015-01-02", "close": 16.0, "volume": 9225.0}, {"date": "2015-01-05", "close": 15.0, "volume": 61900.0}, {"date": "2015-01-06", "close": 16.0, "volume": 64635.0}, {"date": "2015-01-07", "close": 15.5, "volume": 66521.0}, {"date": "2015-01-08", "close": 15.75, "volume": 6465.0}, {"date": "2015-01-09", "close": 15.0, "volume": 61057.0}, {"date": "2015-01-12", "close": 16.0, "volume": 26182.0}, {"date": "2015-01-13", "close": 15.25, "volume": 12268.0}, {"date": "2015-01-14", "close": 14.5, "volume": 12836.0}, {"date": "2015-01-15", "close": 14.0, "volume": 11183.0}, {"date": "2015-01-16", "close": 15.25, "volume": 20812.0}, {"date": "2015-01-19", "close": 15.0, "volume": 6400.0}, {"date": "2015-01-20", "close": 19.5, "volume": 79063.0}, {"date": "2015-01-21", "close": 20.0, "volume": 31539.0}, {"date": "2015-01-22", "close": 20.25, "volume": 6732.0}, {"date": "2015-01-23", "close": 18.25, "volume": 1253.0}, {"date": "2015-01-26", "close": 19.0, "volume": 3500.0}, {"date": "2015-01-27", "close": 18.75, "volume": 5045.0}, {"date": "2015-01-28", "close": 18.0, "volume": 12928.0}, {"date": "2015-01-29", "close": 17.5, "volume": 21920.0}, {"date": "2015-01-30", "close": 17.25, "volume": 1252.0}, {"date": "2015-02-02", "close": 17.5, "volume": 19700.0}, {"date": "2015-02-03", "close": 16.5, "volume": 3533.0}, {"date": "2015-02-04", "close": 17.25, "volume": 11914.0}, {"date": "2015-02-05", "close": 16.75, "volume": 3562.0}, {"date": "2015-02-09", "close": 16.75, "volume": 4601.0}, {"date": "2015-02-10", "close": 16.0, "volume": 8450.0}, {"date": "2015-02-11", "close": 15.75, "volume": 6000.0}, {"date": "2015-02-12", "close": 15.75, "volume": 3335.0}, {"date": "2015-02-13", "close": 15.75, "volume": 755.0}, {"date": "2015-02-17", "close": 16.5, "volume": 5525.0}, {"date": "2015-02-18", "close": 16.75, "volume": 3184.0}, {"date": "2015-02-19", "close": 16.75, "volume": 14485.0}, {"date": "2015-02-20", "close": 17.25, "volume": 11800.0}, {"date": "2015-02-23", "close": 16.25, "volume": 11270.0}, {"date": "2015-02-24", "close": 16.25, "volume": 9310.0}, {"date": "2015-02-25", "close": 16.25, "volume": 5600.0}, {"date": "2015-02-26", "close": 15.75, "volume": 9375.0}, {"date": "2015-02-27", "close": 16.25, "volume": 5335.0}, {"date": "2015-03-02", "close": 15.75, "volume": 27257.0}, {"date": "2015-03-03", "close": 15.25, "volume": 2221.0}, {"date": "2015-03-04", "close": 14.5, "volume": 33300.0}, {"date": "2015-03-05", "close": 14.0, "volume": 970.0}, {"date": "2015-03-06", "close": 14.75, "volume": 1500.0}, {"date": "2015-03-09", "close": 15.0, "volume": 14000.0}, {"date": "2015-03-10", "close": 13.5, "volume": 10033.0}, {"date": "2015-03-11", "close": 14.0, "volume": 11035.0}, {"date": "2015-03-12", "close": 13.75, "volume": 4429.0}, {"date": "2015-03-13", "close": 13.75, "volume": 3600.0}, {"date": "2015-03-16", "close": 13.75, "volume": 14330.0}, {"date": "2015-03-17", "close": 12.75, "volume": 28538.0}, {"date": "2015-03-18", "close": 12.75, "volume": 57255.0}, {"date": "2015-03-19", "close": 14.25, "volume": 9750.0}, {"date": "2015-03-20", "close": 13.25, "volume": 6090.0}, {"date": "2015-03-23", "close": 13.0, "volume": 5000.0}, {"date": "2015-03-24", "close": 14.25, "volume": 13015.0}, {"date": "2015-03-25", "close": 14.25, "volume": 4032.0}, {"date": "2015-03-26", "close": 14.25, "volume": 515.0}, {"date": "2015-03-27", "close": 14.25, "volume": 305.0}, {"date": "2015-03-30", "close": 13.5, "volume": 3461.0}, {"date": "2015-03-31", "close": 13.0, "volume": 7500.0}, {"date": "2015-04-01", "close": 13.25, "volume": 1500.0}, {"date": "2015-04-02", "close": 13.0, "volume": 3175.0}, {"date": "2015-04-06", "close": 13.75, "volume": 5080.0}, {"date": "2015-04-07", "close": 13.75, "volume": 225.0}, {"date": "2015-04-08", "close": 13.75, "volume": 12370.0}, {"date": "2015-04-10", "close": 13.75, "volume": 424.0}, {"date": "2015-04-13", "close": 13.75, "volume": 50.0}, {"date": "2015-04-14", "close": 13.75, "volume": 230.0}, {"date": "2015-04-15", "close": 13.25, "volume": 5500.0}, {"date": "2015-04-16", "close": 13.25, "volume": 3500.0}, {"date": "2015-04-17", "close": 13.25, "volume": 500.0}, {"date": "2015-04-20", "close": 12.75, "volume": 6385.0}, {"date": "2015-04-21", "close": 13.0, "volume": 2975.0}, {"date": "2015-04-22", "close": 12.75, "volume": 940.0}, {"date": "2015-04-23", "close": 12.5, "volume": 3820.0}, {"date": "2015-04-24", "close": 12.5, "volume": 450.0}, {"date": "2015-04-27", "close": 13.5, "volume": 1050.0}, {"date": "2015-04-28", "close": 14.0, "volume": 3410.0}, {"date": "2015-04-29", "close": 12.75, "volume": 1305.0}, {"date": "2015-04-30", "close": 14.25, "volume": 4500.0}, {"date": "2015-05-01", "close": 14.25, "volume": 50.0}, {"date": "2015-05-04", "close": 12.75, "volume": 4040.0}, {"date": "2015-05-05", "close": 12.75, "volume": 550.0}, {"date": "2015-05-07", "close": 12.75, "volume": 4745.0}, {"date": "2015-05-08", "close": 12.75, "volume": 200.0}, {"date": "2015-05-11", "close": 12.75, "volume": 50.0}, {"date": "2015-05-12", "close": 12.375, "volume": 1500.0}, {"date": "2015-05-13", "close": 12.75, "volume": 3150.0}, {"date": "2015-05-14", "close": 13.0, "volume": 12550.0}, {"date": "2015-05-15", "close": 13.25, "volume": 500.0}, {"date": "2015-05-19", "close": 13.25, "volume": 200.0}, {"date": "2015-05-20", "close": 12.5, "volume": 2700.0}, {"date": "2015-05-21", "close": 12.5, "volume": 275.0}, {"date": "2015-05-22", "close": 12.5, "volume": 7500.0}, {"date": "2015-05-26", "close": 12.25, "volume": 1000.0}, {"date": "2015-05-27", "close": 12.5, "volume": 500.0}, {"date": "2015-05-28", "close": 12.25, "volume": 1155.0}, {"date": "2015-05-29", "close": 13.75, "volume": 47125.0}, {"date": "2015-06-01", "close": 12.5, "volume": 8200.0}, {"date": "2015-06-02", "close": 13.5, "volume": 6440.0}, {"date": "2015-06-03", "close": 13.0, "volume": 7405.0}, {"date": "2015-06-04", "close": 12.5, "volume": 3225.0}, {"date": "2015-06-05", "close": 12.5, "volume": 1500.0}, {"date": "2015-06-08", "close": 13.0, "volume": 1805.0}, {"date": "2015-06-09", "close": 13.0, "volume": 1250.0}, {"date": "2015-06-10", "close": 13.0, "volume": 5100.0}, {"date": "2015-06-11", "close": 13.25, "volume": 1000.0}, {"date": "2015-06-12", "close": 12.125, "volume": 1050.0}, {"date": "2015-06-15", "close": 11.875, "volume": 9557.0}, {"date": "2015-06-16", "close": 12.125, "volume": 2450.0}, {"date": "2015-06-17", "close": 11.875, "volume": 973.0}, {"date": "2015-06-18", "close": 11.75, "volume": 3435.0}, {"date": "2015-06-19", "close": 12.25, "volume": 2902.0}, {"date": "2015-06-22", "close": 11.75, "volume": 500.0}, {"date": "2015-06-23", "close": 11.75, "volume": 185.0}, {"date": "2015-06-24", "close": 11.25, "volume": 10950.0}, {"date": "2015-06-25", "close": 10.5, "volume": 13971.0}, {"date": "2015-06-26", "close": 11.0, "volume": 1650.0}, {"date": "2015-06-29", "close": 11.0, "volume": 350.0}, {"date": "2015-06-30", "close": 10.75, "volume": 24565.0}, {"date": "2015-07-02", "close": 11.25, "volume": 2680.0}, {"date": "2015-07-03", "close": 10.25, "volume": 700.0}, {"date": "2015-07-06", "close": 11.125, "volume": 9360.0}, {"date": "2015-07-07", "close": 10.75, "volume": 14420.0}, {"date": "2015-07-08", "close": 11.625, "volume": 3480.0}, {"date": "2015-07-09", "close": 12.25, "volume": 11860.0}, {"date": "2015-07-10", "close": 11.875, "volume": 6600.0}, {"date": "2015-07-13", "close": 12.0, "volume": 3665.0}, {"date": "2015-07-14", "close": 11.0, "volume": 7910.0}, {"date": "2015-07-15", "close": 11.75, "volume": 1670.0}, {"date": "2015-07-16", "close": 11.75, "volume": 575.0}, {"date": "2015-07-17", "close": 11.75, "volume": 200.0}, {"date": "2015-07-20", "close": 10.0, "volume": 7200.0}, {"date": "2015-07-21", "close": 10.0, "volume": 1025.0}, {"date": "2015-07-22", "close": 9.875, "volume": 20268.0}, {"date": "2015-07-23", "close": 8.25, "volume": 41425.0}, {"date": "2015-07-24", "close": 8.25, "volume": 16460.0}, {"date": "2015-07-27", "close": 8.25, "volume": 4800.0}, {"date": "2015-07-28", "close": 9.0, "volume": 22100.0}, {"date": "2015-07-29", "close": 10.0, "volume": 21338.0}, {"date": "2015-07-30", "close": 9.625, "volume": 3700.0}, {"date": "2015-07-31", "close": 9.375, "volume": 500.0}, {"date": "2015-08-04", "close": 9.125, "volume": 1400.0}, {"date": "2015-08-05", "close": 9.0, "volume": 1340.0}, {"date": "2015-08-06", "close": 9.0, "volume": 25.0}, {"date": "2015-08-07", "close": 9.0, "volume": 1650.0}, {"date": "2015-08-11", "close": 9.0, "volume": 2500.0}, {"date": "2015-08-12", "close": 9.75, "volume": 1550.0}, {"date": "2015-08-13", "close": 10.0, "volume": 6416.0}, {"date": "2015-08-14", "close": 10.75, "volume": 3500.0}, {"date": "2015-08-17", "close": 10.75, "volume": 17590.0}, {"date": "2015-08-18", "close": 10.25, "volume": 15290.0}, {"date": "2015-08-19", "close": 11.625, "volume": 4650.0}, {"date": "2015-08-20", "close": 11.375, "volume": 7216.0}, {"date": "2015-08-21", "close": 11.0, "volume": 13900.0}, {"date": "2015-08-24", "close": 11.0, "volume": 6219.0}, {"date": "2015-08-25", "close": 10.25, "volume": 8127.0}, {"date": "2015-08-26", "close": 9.875, "volume": 3650.0}, {"date": "2015-08-27", "close": 9.75, "volume": 2430.0}, {"date": "2015-08-28", "close": 11.625, "volume": 2000.0}, {"date": "2015-08-31", "close": 10.0, "volume": 7469.0}, {"date": "2015-09-01", "close": 10.375, "volume": 7250.0}, {"date": "2015-09-02", "close": 9.875, "volume": 5562.0}, {"date": "2015-09-03", "close": 9.875, "volume": 300.0}, {"date": "2015-09-04", "close": 10.0, "volume": 18925.0}, {"date": "2015-09-08", "close": 10.0, "volume": 10300.0}, {"date": "2015-09-09", "close": 10.0, "volume": 275.0}, {"date": "2015-09-10", "close": 9.875, "volume": 1050.0}, {"date": "2015-09-11", "close": 9.75, "volume": 17422.0}, {"date": "2015-09-14", "close": 9.75, "volume": 11383.0}, {"date": "2015-09-15", "close": 9.75, "volume": 6725.0}, {"date": "2015-09-16", "close": 10.0, "volume": 21100.0}, {"date": "2015-09-17", "close": 10.375, "volume": 1945.0}, {"date": "2015-09-18", "close": 10.0, "volume": 1000.0}, {"date": "2015-09-21", "close": 10.25, "volume": 1200.0}, {"date": "2015-09-22", "close": 10.25, "volume": 60.0}, {"date": "2015-09-23", "close": 10.25, "volume": 450.0}, {"date": "2015-09-24", "close": 9.5, "volume": 1000.0}, {"date": "2015-09-25", "close": 9.5, "volume": 681.0}, {"date": "2015-09-28", "close": 9.0, "volume": 10550.0}, {"date": "2015-09-29", "close": 9.5, "volume": 500.0}, {"date": "2015-09-30", "close": 8.375, "volume": 10575.0}, {"date": "2015-10-02", "close": 9.625, "volume": 1395.0}, {"date": "2015-10-05", "close": 9.5, "volume": 3730.0}, {"date": "2015-10-06", "close": 10.0, "volume": 11500.0}, {"date": "2015-10-07", "close": 10.125, "volume": 18274.0}, {"date": "2015-10-09", "close": 10.0, "volume": 9415.0}, {"date": "2015-10-13", "close": 9.625, "volume": 3000.0}, {"date": "2015-10-14", "close": 9.875, "volume": 5195.0}, {"date": "2015-10-15", "close": 9.875, "volume": 700.0}, {"date": "2015-10-16", "close": 10.75, "volume": 22590.0}, {"date": "2015-10-19", "close": 10.75, "volume": 150.0}, {"date": "2015-10-20", "close": 11.25, "volume": 6480.0}, {"date": "2015-10-21", "close": 10.875, "volume": 9750.0}, {"date": "2015-10-22", "close": 11.25, "volume": 1002.0}, {"date": "2015-10-23", "close": 11.25, "volume": 3390.0}, {"date": "2015-10-26", "close": 11.125, "volume": 9106.0}, {"date": "2015-10-27", "close": 10.25, "volume": 7000.0}, {"date": "2015-10-28", "close": 10.5, "volume": 10100.0}, {"date": "2015-10-29", "close": 11.25, "volume": 10100.0}, {"date": "2015-10-30", "close": 8.875, "volume": 163201.0}, {"date": "2015-11-02", "close": 6.625, "volume": 188607.0}, {"date": "2015-11-03", "close": 7.25, "volume": 63036.0}, {"date": "2015-11-04", "close": 7.25, "volume": 225.0}, {"date": "2015-11-05", "close": 7.625, "volume": 17500.0}, {"date": "2015-11-06", "close": 6.75, "volume": 64370.0}, {"date": "2015-11-09", "close": 7.25, "volume": 5500.0}, {"date": "2015-11-10", "close": 7.375, "volume": 3500.0}, {"date": "2015-11-12", "close": 7.25, "volume": 4000.0}, {"date": "2015-11-13", "close": 7.5, "volume": 5000.0}, {"date": "2015-11-16", "close": 6.875, "volume": 8150.0}, {"date": "2015-11-17", "close": 7.0, "volume": 4000.0}, {"date": "2015-11-18", "close": 6.75, "volume": 7034.0}, {"date": "2015-11-19", "close": 6.75, "volume": 5000.0}, {"date": "2015-11-20", "close": 7.0, "volume": 6200.0}, {"date": "2015-11-23", "close": 6.75, "volume": 500.0}, {"date": "2015-11-24", "close": 6.75, "volume": 2000.0}, {"date": "2015-11-25", "close": 6.75, "volume": 1500.0}, {"date": "2015-11-27", "close": 6.625, "volume": 6000.0}, {"date": "2015-11-30", "close": 6.875, "volume": 1000.0}, {"date": "2015-12-01", "close": 6.75, "volume": 7980.0}, {"date": "2015-12-02", "close": 7.0, "volume": 10135.0}, {"date": "2015-12-03", "close": 7.5, "volume": 3000.0}, {"date": "2015-12-04", "close": 7.5, "volume": 3000.0}, {"date": "2015-12-07", "close": 7.0, "volume": 1700.0}, {"date": "2015-12-08", "close": 7.125, "volume": 520.0}, {"date": "2015-12-09", "close": 7.5, "volume": 13865.0}, {"date": "2015-12-10", "close": 7.5, "volume": 13683.0}, {"date": "2015-12-11", "close": 7.375, "volume": 4200.0}, {"date": "2015-12-14", "close": 7.0, "volume": 1425.0}, {"date": "2015-12-15", "close": 7.0, "volume": 1750.0}, {"date": "2015-12-16", "close": 7.125, "volume": 2350.0}, {"date": "2015-12-17", "close": 7.375, "volume": 7203.0}, {"date": "2015-12-18", "close": 7.25, "volume": 15750.0}, {"date": "2015-12-21", "close": 7.25, "volume": 1116.0}, {"date": "2015-12-22", "close": 7.125, "volume": 3851.0}, {"date": "2015-12-23", "close": 7.875, "volume": 18561.0}, {"date": "2015-12-24", "close": 7.875, "volume": 26606.0}, {"date": "2015-12-29", "close": 7.25, "volume": 6640.0}, {"date": "2015-12-30", "close": 7.0, "volume": 17100.0}, {"date": "2015-12-31", "close": 7.0, "volume": 10.0}, {"date": "2016-01-04", "close": 7.375, "volume": 7672.0}, {"date": "2016-01-07", "close": 7.25, "volume": 1000.0}, {"date": "2016-01-08", "close": 7.5, "volume": 3000.0}, {"date": "2016-01-11", "close": 7.5, "volume": 500.0}, {"date": "2016-01-12", "close": 7.0, "volume": 1550.0}, {"date": "2016-01-13", "close": 6.875, "volume": 550.0}, {"date": "2016-01-14", "close": 7.0, "volume": 10000.0}, {"date": "2016-01-15", "close": 7.0, "volume": 2500.0}, {"date": "2016-01-18", "close": 6.375, "volume": 2659.0}, {"date": "2016-01-19", "close": 6.25, "volume": 8250.0}, {"date": "2016-01-20", "close": 6.25, "volume": 5900.0}, {"date": "2016-01-21", "close": 5.0, "volume": 21770.0}, {"date": "2016-01-22", "close": 5.125, "volume": 5200.0}, {"date": "2016-01-25", "close": 5.625, "volume": 3500.0}, {"date": "2016-01-26", "close": 5.625, "volume": 500.0}, {"date": "2016-01-27", "close": 7.0, "volume": 3500.0}, {"date": "2016-01-28", "close": 5.5, "volume": 1805.0}, {"date": "2016-01-29", "close": 5.875, "volume": 8500.0}, {"date": "2016-02-01", "close": 6.625, "volume": 2000.0}, {"date": "2016-02-03", "close": 6.375, "volume": 16650.0}, {"date": "2016-02-04", "close": 6.375, "volume": 9175.0}, {"date": "2016-02-05", "close": 6.375, "volume": 10400.0}, {"date": "2016-02-08", "close": 8.0, "volume": 115586.0}, {"date": "2016-02-09", "close": 7.75, "volume": 111500.0}, {"date": "2016-02-10", "close": 8.0, "volume": 29790.0}, {"date": "2016-02-11", "close": 10.375, "volume": 100040.0}, {"date": "2016-02-12", "close": 13.0, "volume": 33185.0}, {"date": "2016-02-16", "close": 14.5, "volume": 46590.0}, {"date": "2016-02-17", "close": 15.75, "volume": 23900.0}, {"date": "2016-02-18", "close": 19.0, "volume": 47200.0}, {"date": "2016-02-19", "close": 21.25, "volume": 48713.0}, {"date": "2016-02-22", "close": 17.5, "volume": 112880.0}, {"date": "2016-02-23", "close": 18.25, "volume": 18500.0}, {"date": "2016-02-24", "close": 18.25, "volume": 35725.0}, {"date": "2016-02-25", "close": 17.5, "volume": 20535.0}, {"date": "2016-02-26", "close": 15.0, "volume": 82381.0}, {"date": "2016-02-29", "close": 12.75, "volume": 33250.0}, {"date": "2016-03-01", "close": 12.5, "volume": 50273.0}, {"date": "2016-03-02", "close": 15.0, "volume": 40483.0}, {"date": "2016-03-03", "close": 17.0, "volume": 42655.0}, {"date": "2016-03-04", "close": 16.0, "volume": 62495.0}, {"date": "2016-03-07", "close": 16.75, "volume": 16920.0}, {"date": "2016-03-08", "close": 16.75, "volume": 17648.0}, {"date": "2016-03-09", "close": 15.0, "volume": 1690.0}, {"date": "2016-03-10", "close": 16.75, "volume": 8545.0}, {"date": "2016-03-11", "close": 16.5, "volume": 23790.0}, {"date": "2016-03-14", "close": 16.0, "volume": 19082.0}, {"date": "2016-03-15", "close": 15.0, "volume": 10300.0}, {"date": "2016-03-16", "close": 16.0, "volume": 33800.0}, {"date": "2016-03-17", "close": 15.0, "volume": 63450.0}, {"date": "2016-03-18", "close": 14.75, "volume": 13750.0}, {"date": "2016-03-21", "close": 14.0, "volume": 18785.0}, {"date": "2016-03-22", "close": 14.25, "volume": 19850.0}, {"date": "2016-03-23", "close": 13.5, "volume": 16400.0}, {"date": "2016-03-24", "close": 13.75, "volume": 7350.0}, {"date": "2016-03-28", "close": 13.25, "volume": 4600.0}, {"date": "2016-03-29", "close": 15.0, "volume": 33010.0}, {"date": "2016-03-30", "close": 14.75, "volume": 48650.0}, {"date": "2016-03-31", "close": 14.5, "volume": 3600.0}, {"date": "2016-04-01", "close": 14.25, "volume": 9700.0}, {"date": "2016-04-04", "close": 14.0, "volume": 2650.0}, {"date": "2016-04-05", "close": 15.0, "volume": 6800.0}, {"date": "2016-04-06", "close": 15.0, "volume": 2400.0}, {"date": "2016-04-07", "close": 16.0, "volume": 13700.0}, {"date": "2016-04-08", "close": 17.5, "volume": 111750.0}, {"date": "2016-04-11", "close": 24.25, "volume": 447904.0}, {"date": "2016-04-12", "close": 25.0, "volume": 204611.0}, {"date": "2016-04-13", "close": 24.0, "volume": 104120.0}, {"date": "2016-04-14", "close": 23.0, "volume": 56924.0}, {"date": "2016-04-15", "close": 23.25, "volume": 51170.0}, {"date": "2016-04-18", "close": 24.0, "volume": 20350.0}, {"date": "2016-04-19", "close": 24.25, "volume": 55615.0}, {"date": "2016-04-20", "close": 25.25, "volume": 38685.0}, {"date": "2016-04-21", "close": 25.25, "volume": 52395.0}, {"date": "2016-04-22", "close": 23.75, "volume": 139570.0}, {"date": "2016-04-25", "close": 23.25, "volume": 29500.0}, {"date": "2016-04-26", "close": 24.75, "volume": 30695.0}, {"date": "2016-04-27", "close": 25.5, "volume": 65905.0}, {"date": "2016-04-28", "close": 26.25, "volume": 42750.0}, {"date": "2016-04-29", "close": 25.25, "volume": 126630.0}, {"date": "2016-05-02", "close": 22.5, "volume": 116369.0}, {"date": "2016-05-03", "close": 16.75, "volume": 545494.0}, {"date": "2016-05-04", "close": 17.75, "volume": 86590.0}, {"date": "2016-05-05", "close": 16.0, "volume": 117949.0}, {"date": "2016-05-06", "close": 16.0, "volume": 86992.0}, {"date": "2016-05-09", "close": 15.0, "volume": 70096.0}, {"date": "2016-05-10", "close": 15.75, "volume": 49438.0}, {"date": "2016-05-11", "close": 15.5, "volume": 115285.0}, {"date": "2016-05-12", "close": 14.875, "volume": 37500.0}, {"date": "2016-05-13", "close": 15.75, "volume": 27054.0}, {"date": "2016-05-16", "close": 15.25, "volume": 70218.0}, {"date": "2016-05-17", "close": 15.25, "volume": 53339.0}, {"date": "2016-05-18", "close": 15.0, "volume": 75170.0}, {"date": "2016-05-19", "close": 12.75, "volume": 215300.0}, {"date": "2016-05-20", "close": 12.75, "volume": 108052.0}, {"date": "2016-05-24", "close": 12.5, "volume": 141251.0}, {"date": "2016-05-25", "close": 13.0, "volume": 33353.0}, {"date": "2016-05-26", "close": 12.5, "volume": 42800.0}, {"date": "2016-05-27", "close": 12.375, "volume": 65130.0}, {"date": "2016-05-30", "close": 12.5, "volume": 21000.0}, {"date": "2016-05-31", "close": 11.375, "volume": 225555.0}, {"date": "2016-06-01", "close": 10.75, "volume": 35580.0}, {"date": "2016-06-02", "close": 10.75, "volume": 44325.0}, {"date": "2016-06-03", "close": 12.125, "volume": 87591.0}, {"date": "2016-06-06", "close": 11.5, "volume": 22660.0}, {"date": "2016-06-07", "close": 14.0, "volume": 151179.0}, {"date": "2016-06-08", "close": 15.25, "volume": 220525.0}, {"date": "2016-06-09", "close": 14.75, "volume": 103802.0}, {"date": "2016-06-10", "close": 14.5, "volume": 55740.0}, {"date": "2016-06-13", "close": 15.25, "volume": 18400.0}, {"date": "2016-06-14", "close": 15.75, "volume": 37324.0}, {"date": "2016-06-15", "close": 16.75, "volume": 51451.0}, {"date": "2016-06-16", "close": 17.0, "volume": 245925.0}, {"date": "2016-06-17", "close": 18.25, "volume": 66980.0}, {"date": "2016-06-20", "close": 17.75, "volume": 81020.0}, {"date": "2016-06-21", "close": 17.0, "volume": 39368.0}, {"date": "2016-06-22", "close": 17.0, "volume": 23300.0}, {"date": "2016-06-23", "close": 17.25, "volume": 35145.0}, {"date": "2016-06-24", "close": 17.5, "volume": 189990.0}, {"date": "2016-06-27", "close": 17.5, "volume": 68471.0}, {"date": "2016-06-28", "close": 17.5, "volume": 36820.0}, {"date": "2016-06-29", "close": 18.25, "volume": 55525.0}, {"date": "2016-06-30", "close": 21.0, "volume": 233090.0}, {"date": "2016-07-04", "close": 25.0, "volume": 362079.0}, {"date": "2016-07-05", "close": 27.5, "volume": 405072.0}, {"date": "2016-07-06", "close": 27.75, "volume": 219194.0}, {"date": "2016-07-07", "close": 25.0, "volume": 91711.0}, {"date": "2016-07-08", "close": 26.75, "volume": 276121.0}, {"date": "2016-07-11", "close": 26.25, "volume": 111900.0}, {"date": "2016-07-12", "close": 25.25, "volume": 77028.0}, {"date": "2016-07-13", "close": 26.75, "volume": 50000.0}, {"date": "2016-07-14", "close": 26.5, "volume": 66189.0}, {"date": "2016-07-15", "close": 28.75, "volume": 148484.0}, {"date": "2016-07-18", "close": 31.25, "volume": 81550.0}, {"date": "2016-07-19", "close": 34.5, "volume": 333506.0}, {"date": "2016-07-20", "close": 30.5, "volume": 198208.0}, {"date": "2016-07-21", "close": 34.25, "volume": 170813.0}, {"date": "2016-07-22", "close": 31.75, "volume": 64660.0}, {"date": "2016-07-25", "close": 29.5, "volume": 109350.0}, {"date": "2016-07-26", "close": 29.5, "volume": 81398.0}, {"date": "2016-07-27", "close": 32.25, "volume": 122046.0}, {"date": "2016-07-28", "close": 33.25, "volume": 108938.0}, {"date": "2016-07-29", "close": 33.0, "volume": 86742.0}, {"date": "2016-08-02", "close": 33.75, "volume": 77935.0}, {"date": "2016-08-03", "close": 33.0, "volume": 59011.0}, {"date": "2016-08-04", "close": 33.0, "volume": 20649.0}, {"date": "2016-08-05", "close": 30.75, "volume": 26891.0}, {"date": "2016-08-08", "close": 30.0, "volume": 64449.0}, {"date": "2016-08-09", "close": 29.5, "volume": 85905.0}, {"date": "2016-08-10", "close": 30.0, "volume": 66567.0}, {"date": "2016-08-11", "close": 28.5, "volume": 102392.0}, {"date": "2016-08-12", "close": 28.0, "volume": 79827.0}, {"date": "2016-08-15", "close": 26.5, "volume": 226900.0}, {"date": "2016-08-16", "close": 26.5, "volume": 21400.0}, {"date": "2016-08-17", "close": 23.75, "volume": 69317.0}, {"date": "2016-08-18", "close": 25.25, "volume": 55592.0}, {"date": "2016-08-19", "close": 24.75, "volume": 5303.0}, {"date": "2016-08-22", "close": 23.0, "volume": 57667.0}, {"date": "2016-08-23", "close": 23.25, "volume": 13302.0}, {"date": "2016-08-24", "close": 22.25, "volume": 61796.0}, {"date": "2016-08-25", "close": 26.75, "volume": 147033.0}, {"date": "2016-08-26", "close": 27.25, "volume": 80485.0}, {"date": "2016-08-29", "close": 27.75, "volume": 29600.0}, {"date": "2016-08-30", "close": 25.5, "volume": 39838.0}, {"date": "2016-08-31", "close": 24.75, "volume": 43328.0}, {"date": "2016-09-01", "close": 26.0, "volume": 12050.0}, {"date": "2016-09-02", "close": 27.5, "volume": 21800.0}, {"date": "2016-09-06", "close": 28.25, "volume": 40900.0}, {"date": "2016-09-07", "close": 27.0, "volume": 36235.0}, {"date": "2016-09-08", "close": 26.5, "volume": 2755.0}, {"date": "2016-09-09", "close": 26.0, "volume": 19225.0}, {"date": "2016-09-12", "close": 26.5, "volume": 35550.0}, {"date": "2016-09-13", "close": 26.25, "volume": 30597.0}, {"date": "2016-09-14", "close": 25.75, "volume": 22910.0}, {"date": "2016-09-15", "close": 26.25, "volume": 12146.0}, {"date": "2016-09-16", "close": 25.75, "volume": 8700.0}, {"date": "2016-09-19", "close": 26.5, "volume": 70919.0}, {"date": "2016-09-20", "close": 26.75, "volume": 3495.0}, {"date": "2016-09-21", "close": 27.5, "volume": 33645.0}, {"date": "2016-09-22", "close": 26.5, "volume": 10380.0}, {"date": "2016-09-23", "close": 25.25, "volume": 20700.0}, {"date": "2016-09-26", "close": 24.75, "volume": 34060.0}, {"date": "2016-09-27", "close": 24.75, "volume": 7600.0}, {"date": "2016-09-28", "close": 25.25, "volume": 6850.0}, {"date": "2016-09-29", "close": 25.0, "volume": 5310.0}, {"date": "2016-09-30", "close": 24.75, "volume": 7215.0}, {"date": "2016-10-03", "close": 24.0, "volume": 15350.0}, {"date": "2016-10-04", "close": 22.5, "volume": 68745.0}, {"date": "2016-10-05", "close": 22.0, "volume": 58446.0}, {"date": "2016-10-06", "close": 20.0, "volume": 205635.0}, {"date": "2016-10-07", "close": 20.25, "volume": 19000.0}, {"date": "2016-10-11", "close": 20.5, "volume": 7185.0}, {"date": "2016-10-12", "close": 20.25, "volume": 13500.0}, {"date": "2016-10-13", "close": 21.0, "volume": 10551.0}, {"date": "2016-10-14", "close": 20.25, "volume": 6000.0}, {"date": "2016-10-17", "close": 20.0, "volume": 500.0}, {"date": "2016-10-18", "close": 23.5, "volume": 45675.0}, {"date": "2016-10-19", "close": 22.75, "volume": 25475.0}, {"date": "2016-10-20", "close": 22.75, "volume": 3320.0}, {"date": "2016-10-21", "close": 22.75, "volume": 500.0}, {"date": "2016-10-24", "close": 22.0, "volume": 29496.0}, {"date": "2016-10-25", "close": 22.75, "volume": 36100.0}, {"date": "2016-10-26", "close": 21.0, "volume": 21240.0}, {"date": "2016-10-27", "close": 20.25, "volume": 13500.0}, {"date": "2016-10-28", "close": 21.0, "volume": 23700.0}, {"date": "2016-10-31", "close": 20.75, "volume": 18260.0}, {"date": "2016-11-01", "close": 22.5, "volume": 29891.0}, {"date": "2016-11-02", "close": 24.25, "volume": 110921.0}, {"date": "2016-11-03", "close": 23.0, "volume": 17600.0}, {"date": "2016-11-04", "close": 23.0, "volume": 3370.0}, {"date": "2016-11-07", "close": 24.25, "volume": 22170.0}, {"date": "2016-11-08", "close": 23.75, "volume": 14676.0}, {"date": "2016-11-09", "close": 25.0, "volume": 109577.0}, {"date": "2016-11-10", "close": 23.5, "volume": 14120.0}, {"date": "2016-11-11", "close": 23.75, "volume": 62272.0}, {"date": "2016-11-14", "close": 23.75, "volume": 111450.0}, {"date": "2016-11-15", "close": 24.5, "volume": 124400.0}, {"date": "2016-11-16", "close": 22.75, "volume": 16139.0}, {"date": "2016-11-17", "close": 23.5, "volume": 16100.0}, {"date": "2016-11-18", "close": 23.5, "volume": 24809.0}, {"date": "2016-11-21", "close": 23.5, "volume": 9075.0}, {"date": "2016-11-22", "close": 24.5, "volume": 28965.0}, {"date": "2016-11-23", "close": 23.25, "volume": 19325.0}, {"date": "2016-11-24", "close": 22.75, "volume": 12379.0}, {"date": "2016-11-25", "close": 22.5, "volume": 9777.0}, {"date": "2016-11-28", "close": 23.0, "volume": 34067.0}, {"date": "2016-11-29", "close": 23.0, "volume": 33562.0}, {"date": "2016-11-30", "close": 23.25, "volume": 16850.0}, {"date": "2016-12-01", "close": 23.25, "volume": 24650.0}, {"date": "2016-12-02", "close": 23.5, "volume": 15065.0}, {"date": "2016-12-05", "close": 24.75, "volume": 58348.0}, {"date": "2016-12-06", "close": 25.75, "volume": 90143.0}, {"date": "2016-12-07", "close": 27.25, "volume": 91585.0}, {"date": "2016-12-08", "close": 26.5, "volume": 58125.0}, {"date": "2016-12-09", "close": 23.75, "volume": 30513.0}, {"date": "2016-12-12", "close": 23.5, "volume": 16760.0}, {"date": "2016-12-13", "close": 23.0, "volume": 40754.0}, {"date": "2016-12-14", "close": 22.25, "volume": 21541.0}, {"date": "2016-12-15", "close": 20.25, "volume": 88765.0}, {"date": "2016-12-16", "close": 22.5, "volume": 46624.0}, {"date": "2016-12-19", "close": 20.75, "volume": 14000.0}, {"date": "2016-12-20", "close": 20.75, "volume": 28370.0}, {"date": "2016-12-21", "close": 21.75, "volume": 2200.0}, {"date": "2016-12-22", "close": 20.75, "volume": 5350.0}, {"date": "2016-12-23", "close": 21.0, "volume": 3000.0}, {"date": "2016-12-28", "close": 21.0, "volume": 7950.0}, {"date": "2016-12-29", "close": 21.0, "volume": 65871.0}, {"date": "2016-12-30", "close": 20.25, "volume": 66100.0}, {"date": "2017-01-03", "close": 20.25, "volume": 65500.0}, {"date": "2017-01-04", "close": 20.75, "volume": 13600.0}, {"date": "2017-01-05", "close": 21.25, "volume": 35800.0}, {"date": "2017-01-06", "close": 20.5, "volume": 13500.0}, {"date": "2017-01-09", "close": 20.25, "volume": 21996.0}, {"date": "2017-01-10", "close": 21.0, "volume": 28625.0}, {"date": "2017-01-11", "close": 22.25, "volume": 70300.0}, {"date": "2017-01-12", "close": 22.0, "volume": 51250.0}, {"date": "2017-01-13", "close": 22.0, "volume": 12903.0}, {"date": "2017-01-16", "close": 22.75, "volume": 4740.0}, {"date": "2017-01-17", "close": 23.0, "volume": 44800.0}, {"date": "2017-01-18", "close": 23.0, "volume": 33430.0}, {"date": "2017-01-19", "close": 23.0, "volume": 28886.0}, {"date": "2017-01-20", "close": 22.25, "volume": 13599.0}, {"date": "2017-01-23", "close": 23.0, "volume": 19900.0}, {"date": "2017-01-24", "close": 22.75, "volume": 26500.0}, {"date": "2017-01-25", "close": 21.75, "volume": 15850.0}, {"date": "2017-01-26", "close": 21.75, "volume": 16667.0}, {"date": "2017-01-27", "close": 21.75, "volume": 1750.0}, {"date": "2017-01-30", "close": 21.75, "volume": 3135.0}, {"date": "2017-01-31", "close": 22.5, "volume": 5540.0}, {"date": "2017-02-01", "close": 22.5, "volume": 21880.0}, {"date": "2017-02-02", "close": 23.0, "volume": 17700.0}, {"date": "2017-02-03", "close": 23.25, "volume": 13525.0}, {"date": "2017-02-06", "close": 24.25, "volume": 17300.0}, {"date": "2017-02-07", "close": 25.25, "volume": 143781.0}, {"date": "2017-02-08", "close": 25.5, "volume": 57750.0}, {"date": "2017-02-09", "close": 24.0, "volume": 69568.0}, {"date": "2017-02-10", "close": 24.5, "volume": 7650.0}, {"date": "2017-02-13", "close": 23.75, "volume": 53758.0}, {"date": "2017-02-14", "close": 23.25, "volume": 45700.0}, {"date": "2017-02-15", "close": 22.75, "volume": 2000.0}, {"date": "2017-02-16", "close": 23.25, "volume": 17047.0}, {"date": "2017-02-17", "close": 22.25, "volume": 47720.0}, {"date": "2017-02-21", "close": 22.0, "volume": 28980.0}, {"date": "2017-02-22", "close": 21.0, "volume": 33941.0}, {"date": "2017-02-23", "close": 21.0, "volume": 14123.0}, {"date": "2017-02-24", "close": 21.25, "volume": 16350.0}, {"date": "2017-02-27", "close": 20.5, "volume": 71150.0}, {"date": "2017-02-28", "close": 20.25, "volume": 10738.0}, {"date": "2017-03-01", "close": 21.25, "volume": 12500.0}, {"date": "2017-03-02", "close": 20.25, "volume": 34100.0}, {"date": "2017-03-03", "close": 20.0, "volume": 11500.0}, {"date": "2017-03-06", "close": 19.25, "volume": 6596.0}, {"date": "2017-03-07", "close": 18.75, "volume": 21100.0}, {"date": "2017-03-08", "close": 18.75, "volume": 3900.0}, {"date": "2017-03-09", "close": 19.0, "volume": 581.0}, {"date": "2017-03-10", "close": 20.75, "volume": 500.0}, {"date": "2017-03-13", "close": 20.0, "volume": 41900.0}, {"date": "2017-03-14", "close": 19.5, "volume": 75800.0}, {"date": "2017-03-15", "close": 19.75, "volume": 4369.0}, {"date": "2017-03-16", "close": 20.25, "volume": 19550.0}, {"date": "2017-03-20", "close": 20.5, "volume": 19100.0}, {"date": "2017-03-21", "close": 21.0, "volume": 6600.0}, {"date": "2017-03-22", "close": 20.75, "volume": 3400.0}, {"date": "2017-03-23", "close": 20.25, "volume": 650.0}, {"date": "2017-03-24", "close": 20.25, "volume": 2002.0}, {"date": "2017-03-27", "close": 20.25, "volume": 8760.0}, {"date": "2017-03-28", "close": 19.75, "volume": 15500.0}, {"date": "2017-03-29", "close": 21.0, "volume": 4300.0}, {"date": "2017-03-30", "close": 21.0, "volume": 30091.0}, {"date": "2017-03-31", "close": 21.25, "volume": 9400.0}, {"date": "2017-04-03", "close": 20.75, "volume": 2058.0}, {"date": "2017-04-04", "close": 20.25, "volume": 14100.0}, {"date": "2017-04-05", "close": 20.0, "volume": 14100.0}, {"date": "2017-04-06", "close": 19.5, "volume": 1500.0}, {"date": "2017-04-07", "close": 19.5, "volume": 2850.0}, {"date": "2017-04-10", "close": 19.5, "volume": 24470.0}, {"date": "2017-04-11", "close": 20.5, "volume": 9750.0}, {"date": "2017-04-12", "close": 19.5, "volume": 6500.0}, {"date": "2017-04-13", "close": 19.5, "volume": 2000.0}, {"date": "2017-04-17", "close": 19.0, "volume": 9749.0}, {"date": "2017-04-18", "close": 19.75, "volume": 3300.0}, {"date": "2017-04-19", "close": 18.5, "volume": 26875.0}, {"date": "2017-04-20", "close": 18.5, "volume": 8100.0}, {"date": "2017-04-21", "close": 18.25, "volume": 4000.0}, {"date": "2017-04-24", "close": 17.5, "volume": 20751.0}, {"date": "2017-04-25", "close": 18.0, "volume": 6000.0}, {"date": "2017-04-26", "close": 17.75, "volume": 2900.0}, {"date": "2017-04-27", "close": 17.5, "volume": 16993.0}, {"date": "2017-04-28", "close": 18.0, "volume": 5050.0}, {"date": "2017-05-01", "close": 17.5, "volume": 6285.0}, {"date": "2017-05-02", "close": 16.5, "volume": 69735.0}, {"date": "2017-05-03", "close": 16.5, "volume": 8947.0}, {"date": "2017-05-04", "close": 15.75, "volume": 12700.0}, {"date": "2017-05-05", "close": 15.75, "volume": 535.0}, {"date": "2017-05-08", "close": 15.75, "volume": 8473.0}, {"date": "2017-05-09", "close": 16.75, "volume": 3200.0}, {"date": "2017-05-10", "close": 16.75, "volume": 285.0}, {"date": "2017-05-11", "close": 16.75, "volume": 300.0}, {"date": "2017-05-12", "close": 17.75, "volume": 5370.0}, {"date": "2017-05-15", "close": 17.5, "volume": 2110.0}, {"date": "2017-05-16", "close": 17.5, "volume": 11070.0}, {"date": "2017-05-17", "close": 17.5, "volume": 6813.0}, {"date": "2017-05-18", "close": 16.75, "volume": 4500.0}, {"date": "2017-05-19", "close": 16.0, "volume": 24522.0}, {"date": "2017-05-23", "close": 16.75, "volume": 19950.0}, {"date": "2017-05-24", "close": 16.25, "volume": 3131.0}, {"date": "2017-05-25", "close": 17.5, "volume": 9545.0}, {"date": "2017-05-26", "close": 18.25, "volume": 26325.0}, {"date": "2017-05-30", "close": 18.0, "volume": 10000.0}, {"date": "2017-05-31", "close": 19.75, "volume": 40400.0}, {"date": "2017-06-01", "close": 20.0, "volume": 4063.0}, {"date": "2017-06-02", "close": 18.5, "volume": 2000.0}, {"date": "2017-06-05", "close": 19.0, "volume": 3000.0}, {"date": "2017-06-06", "close": 19.0, "volume": 4840.0}, {"date": "2017-06-07", "close": 19.0, "volume": 26080.0}, {"date": "2017-06-08", "close": 18.5, "volume": 1098.0}, {"date": "2017-06-09", "close": 18.25, "volume": 1100.0}, {"date": "2017-06-12", "close": 18.75, "volume": 500.0}, {"date": "2017-06-13", "close": 19.5, "volume": 5500.0}, {"date": "2017-06-14", "close": 19.25, "volume": 7500.0}, {"date": "2017-06-15", "close": 20.75, "volume": 52350.0}, {"date": "2017-06-16", "close": 20.75, "volume": 51925.0}, {"date": "2017-06-19", "close": 19.25, "volume": 16225.0}, {"date": "2017-06-20", "close": 18.5, "volume": 4875.0}, {"date": "2017-06-21", "close": 19.0, "volume": 8185.0}, {"date": "2017-06-22", "close": 18.0, "volume": 5025.0}, {"date": "2017-06-23", "close": 19.0, "volume": 8400.0}, {"date": "2017-06-26", "close": 19.25, "volume": 650.0}, {"date": "2017-06-27", "close": 18.5, "volume": 4000.0}, {"date": "2017-06-28", "close": 18.25, "volume": 8935.0}, {"date": "2017-06-30", "close": 18.25, "volume": 5851.0}, {"date": "2017-07-05", "close": 18.25, "volume": 300.0}, {"date": "2017-07-06", "close": 17.5, "volume": 2000.0}, {"date": "2017-07-07", "close": 17.5, "volume": 20.0}, {"date": "2017-07-10", "close": 16.75, "volume": 1650.0}, {"date": "2017-07-11", "close": 17.25, "volume": 5000.0}, {"date": "2017-07-12", "close": 18.0, "volume": 3350.0}, {"date": "2017-07-14", "close": 18.0, "volume": 500.0}, {"date": "2017-07-17", "close": 18.0, "volume": 7875.0}, {"date": "2017-07-18", "close": 18.25, "volume": 3520.0}, {"date": "2017-07-19", "close": 18.0, "volume": 11550.0}, {"date": "2017-07-21", "close": 17.5, "volume": 5000.0}, {"date": "2017-07-24", "close": 17.5, "volume": 1120.0}, {"date": "2017-07-26", "close": 16.75, "volume": 6845.0}, {"date": "2017-07-27", "close": 16.75, "volume": 50.0}, {"date": "2017-07-28", "close": 16.75, "volume": 210.0}, {"date": "2017-07-31", "close": 17.5, "volume": 970.0}, {"date": "2017-08-01", "close": 17.5, "volume": 1000.0}, {"date": "2017-08-02", "close": 17.5, "volume": 610.0}, {"date": "2017-08-04", "close": 16.75, "volume": 500.0}, {"date": "2017-08-08", "close": 16.0, "volume": 6650.0}, {"date": "2017-08-09", "close": 16.25, "volume": 1075.0}, {"date": "2017-08-10", "close": 16.25, "volume": 11000.0}, {"date": "2017-08-11", "close": 16.75, "volume": 2000.0}, {"date": "2017-08-14", "close": 17.25, "volume": 1500.0}, {"date": "2017-08-17", "close": 17.0, "volume": 1000.0}, {"date": "2017-08-18", "close": 17.5, "volume": 875.0}, {"date": "2017-08-21", "close": 16.25, "volume": 12800.0}, {"date": "2017-08-23", "close": 15.75, "volume": 1000.0}, {"date": "2017-08-24", "close": 16.0, "volume": 900.0}, {"date": "2017-08-25", "close": 15.75, "volume": 3500.0}, {"date": "2017-08-28", "close": 17.0, "volume": 7650.0}, {"date": "2017-08-29", "close": 17.5, "volume": 10100.0}, {"date": "2017-08-30", "close": 16.5, "volume": 7450.0}, {"date": "2017-08-31", "close": 17.25, "volume": 6700.0}, {"date": "2017-09-01", "close": 17.25, "volume": 6430.0}, {"date": "2017-09-05", "close": 18.0, "volume": 2800.0}, {"date": "2017-09-06", "close": 18.5, "volume": 10950.0}, {"date": "2017-09-07", "close": 17.5, "volume": 27984.0}, {"date": "2017-09-08", "close": 17.5, "volume": 4200.0}, {"date": "2017-09-11", "close": 17.5, "volume": 100.0}, {"date": "2017-09-12", "close": 17.75, "volume": 1100.0}, {"date": "2017-09-13", "close": 17.0, "volume": 4600.0}, {"date": "2017-09-15", "close": 15.25, "volume": 20500.0}, {"date": "2017-09-18", "close": 15.5, "volume": 15000.0}, {"date": "2017-09-19", "close": 15.25, "volume": 17700.0}, {"date": "2017-09-20", "close": 15.0, "volume": 14460.0}, {"date": "2017-09-21", "close": 14.75, "volume": 5650.0}, {"date": "2017-09-22", "close": 14.75, "volume": 505.0}, {"date": "2017-09-25", "close": 15.25, "volume": 4700.0}, {"date": "2017-09-26", "close": 15.5, "volume": 3000.0}, {"date": "2017-09-27", "close": 15.25, "volume": 2500.0}, {"date": "2017-09-28", "close": 15.0, "volume": 2966.0}, {"date": "2017-09-29", "close": 15.0, "volume": 2700.0}, {"date": "2017-10-02", "close": 15.0, "volume": 3963.0}, {"date": "2017-10-03", "close": 15.25, "volume": 7600.0}, {"date": "2017-10-04", "close": 15.0, "volume": 6950.0}, {"date": "2017-10-05", "close": 14.75, "volume": 5500.0}, {"date": "2017-10-06", "close": 14.5, "volume": 5316.0}, {"date": "2017-10-10", "close": 14.5, "volume": 2590.0}, {"date": "2017-10-11", "close": 14.25, "volume": 3561.0}, {"date": "2017-10-12", "close": 14.25, "volume": 7366.0}, {"date": "2017-10-13", "close": 14.5, "volume": 1600.0}, {"date": "2017-10-16", "close": 14.25, "volume": 17550.0}, {"date": "2017-10-17", "close": 14.0, "volume": 1000.0}, {"date": "2017-10-19", "close": 13.75, "volume": 1500.0}, {"date": "2017-10-20", "close": 13.5, "volume": 2010.0}, {"date": "2017-10-23", "close": 13.5, "volume": 500.0}, {"date": "2017-10-24", "close": 13.25, "volume": 500.0}, {"date": "2017-10-25", "close": 12.5, "volume": 7500.0}, {"date": "2017-10-26", "close": 12.125, "volume": 13000.0}, {"date": "2017-10-27", "close": 13.25, "volume": 9500.0}, {"date": "2017-10-30", "close": 13.0, "volume": 500.0}, {"date": "2017-11-02", "close": 13.25, "volume": 9800.0}, {"date": "2017-11-03", "close": 12.0, "volume": 7550.0}, {"date": "2017-11-06", "close": 13.5, "volume": 2077.0}, {"date": "2017-11-07", "close": 13.0, "volume": 10100.0}, {"date": "2017-11-08", "close": 13.5, "volume": 13575.0}, {"date": "2017-11-09", "close": 13.25, "volume": 6520.0}, {"date": "2017-11-10", "close": 13.25, "volume": 5400.0}, {"date": "2017-11-13", "close": 13.0, "volume": 15600.0}, {"date": "2017-11-14", "close": 12.5, "volume": 3400.0}, {"date": "2017-11-15", "close": 12.25, "volume": 10395.0}, {"date": "2017-11-16", "close": 12.375, "volume": 1250.0}, {"date": "2017-11-17", "close": 13.25, "volume": 7820.0}, {"date": "2017-11-20", "close": 13.5, "volume": 1715.0}, {"date": "2017-11-21", "close": 13.25, "volume": 3000.0}, {"date": "2017-11-22", "close": 13.5, "volume": 26600.0}, {"date": "2017-11-23", "close": 12.5, "volume": 4165.0}, {"date": "2017-11-24", "close": 13.25, "volume": 2500.0}, {"date": "2017-11-27", "close": 13.0, "volume": 9060.0}, {"date": "2017-11-28", "close": 13.0, "volume": 35140.0}, {"date": "2017-11-29", "close": 13.75, "volume": 1791.0}, {"date": "2017-11-30", "close": 14.25, "volume": 1840.0}, {"date": "2017-12-01", "close": 14.5, "volume": 14200.0}, {"date": "2017-12-04", "close": 13.5, "volume": 13000.0}, {"date": "2017-12-05", "close": 13.25, "volume": 4500.0}, {"date": "2017-12-06", "close": 13.0, "volume": 15678.0}, {"date": "2017-12-07", "close": 13.0, "volume": 2500.0}, {"date": "2017-12-08", "close": 13.25, "volume": 23000.0}, {"date": "2017-12-11", "close": 12.5, "volume": 15650.0}, {"date": "2017-12-12", "close": 12.5, "volume": 4600.0}, {"date": "2017-12-13", "close": 13.75, "volume": 4900.0}, {"date": "2017-12-14", "close": 13.25, "volume": 9300.0}, {"date": "2017-12-15", "close": 12.375, "volume": 38571.0}, {"date": "2017-12-18", "close": 12.5, "volume": 33375.0}, {"date": "2017-12-19", "close": 12.75, "volume": 7864.0}, {"date": "2017-12-20", "close": 13.25, "volume": 9731.0}, {"date": "2017-12-21", "close": 13.25, "volume": 17040.0}, {"date": "2017-12-22", "close": 13.0, "volume": 14955.0}, {"date": "2017-12-27", "close": 12.75, "volume": 17200.0}, {"date": "2017-12-28", "close": 13.0, "volume": 7537.0}, {"date": "2017-12-29", "close": 13.25, "volume": 19050.0}, {"date": "2018-01-02", "close": 13.75, "volume": 13000.0}, {"date": "2018-01-03", "close": 13.5, "volume": 11000.0}, {"date": "2018-01-04", "close": 14.25, "volume": 16000.0}, {"date": "2018-01-05", "close": 14.25, "volume": 28258.0}, {"date": "2018-01-08", "close": 13.75, "volume": 2230.0}, {"date": "2018-01-09", "close": 13.5, "volume": 9618.0}, {"date": "2018-01-10", "close": 13.75, "volume": 8000.0}, {"date": "2018-01-11", "close": 14.75, "volume": 16693.0}, {"date": "2018-01-12", "close": 14.5, "volume": 23300.0}, {"date": "2018-01-15", "close": 14.5, "volume": 2000.0}, {"date": "2018-01-16", "close": 14.0, "volume": 2025.0}, {"date": "2018-01-17", "close": 14.25, "volume": 2600.0}, {"date": "2018-01-18", "close": 13.75, "volume": 4000.0}, {"date": "2018-01-19", "close": 13.5, "volume": 9700.0}, {"date": "2018-01-22", "close": 13.25, "volume": 20800.0}, {"date": "2018-01-23", "close": 14.0, "volume": 7095.0}, {"date": "2018-01-24", "close": 14.25, "volume": 20600.0}, {"date": "2018-01-25", "close": 14.5, "volume": 6000.0}, {"date": "2018-01-26", "close": 13.5, "volume": 11400.0}, {"date": "2018-01-29", "close": 13.75, "volume": 6720.0}, {"date": "2018-01-30", "close": 13.5, "volume": 4297.0}, {"date": "2018-01-31", "close": 13.5, "volume": 4600.0}, {"date": "2018-02-01", "close": 13.5, "volume": 9300.0}, {"date": "2018-02-02", "close": 12.5, "volume": 4850.0}, {"date": "2018-02-05", "close": 12.5, "volume": 13796.0}, {"date": "2018-02-06", "close": 12.75, "volume": 8309.0}, {"date": "2018-02-07", "close": 12.5, "volume": 6299.0}, {"date": "2018-02-08", "close": 12.75, "volume": 22700.0}, {"date": "2018-02-09", "close": 11.875, "volume": 10155.0}, {"date": "2018-02-12", "close": 12.75, "volume": 9450.0}, {"date": "2018-02-13", "close": 13.0, "volume": 15100.0}, {"date": "2018-02-14", "close": 13.0, "volume": 16360.0}, {"date": "2018-02-15", "close": 13.25, "volume": 5492.0}, {"date": "2018-02-16", "close": 13.0, "volume": 8810.0}, {"date": "2018-02-21", "close": 13.25, "volume": 2550.0}, {"date": "2018-02-22", "close": 12.25, "volume": 2000.0}, {"date": "2018-02-23", "close": 12.5, "volume": 9000.0}, {"date": "2018-02-26", "close": 12.75, "volume": 1750.0}, {"date": "2018-02-27", "close": 12.75, "volume": 550.0}, {"date": "2018-02-28", "close": 12.0, "volume": 2250.0}, {"date": "2018-03-01", "close": 12.25, "volume": 2700.0}, {"date": "2018-03-02", "close": 12.75, "volume": 2428.0}, {"date": "2018-03-05", "close": 13.75, "volume": 1700.0}, {"date": "2018-03-06", "close": 14.0, "volume": 12000.0}, {"date": "2018-03-07", "close": 13.25, "volume": 1000.0}, {"date": "2018-03-08", "close": 13.75, "volume": 3000.0}, {"date": "2018-03-09", "close": 13.25, "volume": 2850.0}, {"date": "2018-03-12", "close": 13.25, "volume": 9500.0}, {"date": "2018-03-13", "close": 13.5, "volume": 11891.0}, {"date": "2018-03-14", "close": 13.5, "volume": 1080.0}, {"date": "2018-03-15", "close": 13.25, "volume": 4600.0}, {"date": "2018-03-16", "close": 13.25, "volume": 4600.0}, {"date": "2018-03-19", "close": 13.5, "volume": 3150.0}, {"date": "2018-03-20", "close": 15.0, "volume": 27100.0}, {"date": "2018-03-21", "close": 14.75, "volume": 7100.0}, {"date": "2018-03-22", "close": 14.75, "volume": 200.0}, {"date": "2018-03-23", "close": 13.75, "volume": 4650.0}, {"date": "2018-03-27", "close": 13.0, "volume": 8700.0}, {"date": "2018-03-28", "close": 12.75, "volume": 6465.0}, {"date": "2018-03-29", "close": 12.75, "volume": 1750.0}, {"date": "2018-04-04", "close": 13.25, "volume": 5680.0}, {"date": "2018-04-06", "close": 13.25, "volume": 22500.0}, {"date": "2018-04-09", "close": 13.25, "volume": 2367.0}, {"date": "2018-04-10", "close": 13.5, "volume": 500.0}, {"date": "2018-04-11", "close": 13.5, "volume": 150.0}, {"date": "2018-04-12", "close": 13.5, "volume": 100.0}, {"date": "2018-04-13", "close": 13.25, "volume": 2700.0}, {"date": "2018-04-16", "close": 13.0, "volume": 9150.0}, {"date": "2018-04-17", "close": 13.0, "volume": 200.0}, {"date": "2018-04-18", "close": 14.0, "volume": 4000.0}, {"date": "2018-04-19", "close": 14.0, "volume": 1000.0}, {"date": "2018-04-20", "close": 13.5, "volume": 10400.0}, {"date": "2018-04-23", "close": 13.75, "volume": 5450.0}, {"date": "2018-04-24", "close": 13.5, "volume": 5021.0}, {"date": "2018-04-25", "close": 13.25, "volume": 2000.0}, {"date": "2018-04-26", "close": 13.25, "volume": 500.0}, {"date": "2018-04-27", "close": 13.0, "volume": 500.0}, {"date": "2018-04-30", "close": 13.25, "volume": 13500.0}, {"date": "2018-05-01", "close": 12.75, "volume": 2050.0}, {"date": "2018-05-02", "close": 13.5, "volume": 3400.0}, {"date": "2018-05-04", "close": 14.25, "volume": 3000.0}, {"date": "2018-05-07", "close": 13.5, "volume": 1000.0}, {"date": "2018-05-08", "close": 13.5, "volume": 1000.0}, {"date": "2018-05-09", "close": 13.0, "volume": 16100.0}, {"date": "2018-05-10", "close": 13.25, "volume": 33550.0}, {"date": "2018-05-11", "close": 13.25, "volume": 1500.0}, {"date": "2018-05-14", "close": 13.5, "volume": 610.0}, {"date": "2018-05-15", "close": 13.25, "volume": 777.0}, {"date": "2018-05-16", "close": 13.0, "volume": 3000.0}, {"date": "2018-05-17", "close": 12.5, "volume": 41060.0}, {"date": "2018-05-18", "close": 13.0, "volume": 4000.0}, {"date": "2018-05-22", "close": 13.0, "volume": 1000.0}, {"date": "2018-05-23", "close": 12.75, "volume": 5500.0}, {"date": "2018-05-24", "close": 12.75, "volume": 600.0}, {"date": "2018-05-25", "close": 12.75, "volume": 13505.0}, {"date": "2018-05-29", "close": 12.75, "volume": 4869.0}, {"date": "2018-05-30", "close": 12.75, "volume": 500.0}, {"date": "2018-05-31", "close": 12.375, "volume": 10000.0}, {"date": "2018-06-04", "close": 13.25, "volume": 6400.0}, {"date": "2018-06-05", "close": 12.5, "volume": 2500.0}, {"date": "2018-06-07", "close": 12.375, "volume": 1900.0}, {"date": "2018-06-08", "close": 12.25, "volume": 1300.0}, {"date": "2018-06-11", "close": 12.25, "volume": 1000.0}, {"date": "2018-06-12", "close": 12.125, "volume": 2000.0}, {"date": "2018-06-13", "close": 12.5, "volume": 6550.0}, {"date": "2018-06-14", "close": 12.375, "volume": 10350.0}, {"date": "2018-06-15", "close": 12.25, "volume": 11500.0}, {"date": "2018-06-18", "close": 12.0, "volume": 2000.0}, {"date": "2018-06-19", "close": 11.75, "volume": 6980.0}, {"date": "2018-06-20", "close": 11.75, "volume": 4424.0}, {"date": "2018-06-22", "close": 10.75, "volume": 7900.0}, {"date": "2018-06-25", "close": 11.5, "volume": 7450.0}, {"date": "2018-06-26", "close": 11.375, "volume": 5500.0}, {"date": "2018-06-28", "close": 10.0, "volume": 20750.0}, {"date": "2018-06-29", "close": 12.0, "volume": 1500.0}, {"date": "2018-07-04", "close": 11.0, "volume": 1500.0}, {"date": "2018-07-05", "close": 10.5, "volume": 10535.0}, {"date": "2018-07-06", "close": 10.25, "volume": 4473.0}, {"date": "2018-07-09", "close": 10.25, "volume": 1225.0}, {"date": "2018-07-10", "close": 9.875, "volume": 5800.0}, {"date": "2018-07-11", "close": 9.75, "volume": 5100.0}, {"date": "2018-07-12", "close": 9.5, "volume": 1100.0}, {"date": "2018-07-13", "close": 10.25, "volume": 1520.0}, {"date": "2018-07-16", "close": 9.5, "volume": 11395.0}, {"date": "2018-07-17", "close": 9.5, "volume": 11455.0}, {"date": "2018-07-18", "close": 10.875, "volume": 3100.0}, {"date": "2018-07-19", "close": 11.125, "volume": 17400.0}, {"date": "2018-07-20", "close": 10.75, "volume": 12675.0}, {"date": "2018-07-23", "close": 10.625, "volume": 8800.0}, {"date": "2018-07-24", "close": 10.125, "volume": 6000.0}, {"date": "2018-07-25", "close": 10.0, "volume": 12300.0}, {"date": "2018-07-26", "close": 9.25, "volume": 48218.0}, {"date": "2018-07-27", "close": 9.25, "volume": 7250.0}, {"date": "2018-07-30", "close": 8.5, "volume": 32600.0}, {"date": "2018-07-31", "close": 8.75, "volume": 25900.0}, {"date": "2018-08-01", "close": 9.0, "volume": 33012.0}, {"date": "2018-08-07", "close": 8.375, "volume": 5500.0}, {"date": "2018-08-08", "close": 7.75, "volume": 8500.0}, {"date": "2018-08-09", "close": 8.25, "volume": 6900.0}, {"date": "2018-08-13", "close": 7.5, "volume": 8000.0}, {"date": "2018-08-14", "close": 7.75, "volume": 5850.0}, {"date": "2018-08-15", "close": 8.0, "volume": 5300.0}, {"date": "2018-08-16", "close": 7.25, "volume": 22700.0}, {"date": "2018-08-17", "close": 7.5, "volume": 26000.0}, {"date": "2018-08-20", "close": 8.125, "volume": 2700.0}, {"date": "2018-08-21", "close": 8.0, "volume": 9965.0}, {"date": "2018-08-22", "close": 8.875, "volume": 4780.0}, {"date": "2018-08-23", "close": 8.0, "volume": 1500.0}, {"date": "2018-08-24", "close": 8.125, "volume": 300707.0}, {"date": "2018-08-27", "close": 8.25, "volume": 5600.0}, {"date": "2018-08-28", "close": 8.0, "volume": 4000.0}, {"date": "2018-08-29", "close": 8.0, "volume": 437.0}, {"date": "2018-08-30", "close": 8.0, "volume": 3000.0}, {"date": "2018-08-31", "close": 7.875, "volume": 7085.0}, {"date": "2018-09-04", "close": 8.125, "volume": 3288.0}, {"date": "2018-09-05", "close": 8.75, "volume": 12060.0}, {"date": "2018-09-06", "close": 8.5, "volume": 12100.0}, {"date": "2018-09-10", "close": 7.375, "volume": 4722.0}, {"date": "2018-09-11", "close": 7.5, "volume": 5000.0}, {"date": "2018-09-12", "close": 7.5, "volume": 5650.0}, {"date": "2018-09-13", "close": 7.625, "volume": 14000.0}, {"date": "2018-09-14", "close": 8.125, "volume": 54350.0}, {"date": "2018-09-17", "close": 8.375, "volume": 5800.0}, {"date": "2018-09-18", "close": 8.25, "volume": 3600.0}, {"date": "2018-09-19", "close": 8.625, "volume": 8000.0}, {"date": "2018-09-20", "close": 8.125, "volume": 9600.0}, {"date": "2018-09-21", "close": 8.375, "volume": 7575.0}, {"date": "2018-09-24", "close": 7.375, "volume": 37400.0}, {"date": "2018-09-25", "close": 7.375, "volume": 5690.0}, {"date": "2018-09-26", "close": 6.625, "volume": 17091.0}, {"date": "2018-09-27", "close": 6.75, "volume": 19302.0}, {"date": "2018-09-28", "close": 6.5, "volume": 21000.0}, {"date": "2018-10-01", "close": 6.625, "volume": 1199.0}, {"date": "2018-10-02", "close": 6.75, "volume": 55200.0}, {"date": "2018-10-03", "close": 6.75, "volume": 28645.0}, {"date": "2018-10-04", "close": 7.0, "volume": 5895.0}, {"date": "2018-10-05", "close": 7.0, "volume": 4010.0}, {"date": "2018-10-09", "close": 6.875, "volume": 25833.0}, {"date": "2018-10-10", "close": 6.75, "volume": 20650.0}, {"date": "2018-10-11", "close": 7.25, "volume": 7850.0}, {"date": "2018-10-12", "close": 7.25, "volume": 22701.0}, {"date": "2018-10-15", "close": 7.25, "volume": 4300.0}, {"date": "2018-10-16", "close": 7.5, "volume": 1215.0}, {"date": "2018-10-17", "close": 7.75, "volume": 5700.0}, {"date": "2018-10-18", "close": 8.5, "volume": 27600.0}, {"date": "2018-10-19", "close": 8.375, "volume": 4201.0}, {"date": "2018-10-22", "close": 7.75, "volume": 34094.0}, {"date": "2018-10-23", "close": 8.5, "volume": 78730.0}, {"date": "2018-10-24", "close": 8.0, "volume": 9100.0}, {"date": "2018-10-25", "close": 7.75, "volume": 11700.0}, {"date": "2018-10-26", "close": 7.5, "volume": 8025.0}, {"date": "2018-10-29", "close": 7.625, "volume": 10650.0}, {"date": "2018-10-30", "close": 7.5, "volume": 7170.0}, {"date": "2018-10-31", "close": 7.625, "volume": 4100.0}, {"date": "2018-11-01", "close": 8.125, "volume": 10968.0}, {"date": "2018-11-02", "close": 7.625, "volume": 13500.0}, {"date": "2018-11-05", "close": 8.0, "volume": 8118.0}, {"date": "2018-11-06", "close": 8.125, "volume": 1200.0}, {"date": "2018-11-07", "close": 8.125, "volume": 933.0}, {"date": "2018-11-08", "close": 7.875, "volume": 1000.0}, {"date": "2018-11-09", "close": 7.625, "volume": 1800.0}, {"date": "2018-11-12", "close": 7.25, "volume": 4940.0}, {"date": "2018-11-13", "close": 7.375, "volume": 1500.0}, {"date": "2018-11-15", "close": 7.75, "volume": 4120.0}, {"date": "2018-11-16", "close": 7.875, "volume": 1518.0}, {"date": "2018-11-19", "close": 7.875, "volume": 850.0}, {"date": "2018-11-20", "close": 7.875, "volume": 1200.0}, {"date": "2018-11-21", "close": 7.875, "volume": 3200.0}, {"date": "2018-11-22", "close": 9.125, "volume": 4500.0}, {"date": "2018-11-23", "close": 8.0, "volume": 10000.0}, {"date": "2018-11-26", "close": 8.25, "volume": 2000.0}, {"date": "2018-11-27", "close": 7.875, "volume": 3500.0}, {"date": "2018-11-28", "close": 7.625, "volume": 4625.0}, {"date": "2018-11-29", "close": 7.75, "volume": 4000.0}, {"date": "2018-11-30", "close": 7.75, "volume": 100.0}, {"date": "2018-12-03", "close": 7.75, "volume": 9020.0}, {"date": "2018-12-04", "close": 7.75, "volume": 11500.0}, {"date": "2018-12-05", "close": 7.25, "volume": 1500.0}, {"date": "2018-12-06", "close": 8.0, "volume": 5990.0}, {"date": "2018-12-07", "close": 8.25, "volume": 7930.0}, {"date": "2018-12-10", "close": 8.5, "volume": 7000.0}, {"date": "2018-12-11", "close": 8.25, "volume": 10250.0}, {"date": "2018-12-12", "close": 8.0, "volume": 1000.0}, {"date": "2018-12-13", "close": 7.75, "volume": 12810.0}, {"date": "2018-12-14", "close": 8.25, "volume": 4500.0}, {"date": "2018-12-17", "close": 7.75, "volume": 2000.0}, {"date": "2018-12-18", "close": 8.125, "volume": 3000.0}, {"date": "2018-12-19", "close": 7.875, "volume": 9811.0}, {"date": "2018-12-20", "close": 7.625, "volume": 5500.0}, {"date": "2018-12-21", "close": 7.125, "volume": 9600.0}, {"date": "2018-12-24", "close": 7.5, "volume": 12000.0}, {"date": "2018-12-27", "close": 7.75, "volume": 4220.0}, {"date": "2018-12-28", "close": 7.625, "volume": 8698.0}, {"date": "2018-12-31", "close": 8.0, "volume": 3000.0}, {"date": "2019-01-02", "close": 8.125, "volume": 3250.0}, {"date": "2019-01-03", "close": 9.25, "volume": 16000.0}, {"date": "2019-01-04", "close": 9.0, "volume": 14500.0}, {"date": "2019-01-07", "close": 9.625, "volume": 27900.0}, {"date": "2019-01-08", "close": 9.625, "volume": 7095.0}, {"date": "2019-01-09", "close": 11.0, "volume": 8800.0}, {"date": "2019-01-10", "close": 10.625, "volume": 42164.0}, {"date": "2019-01-11", "close": 10.625, "volume": 9500.0}, {"date": "2019-01-14", "close": 10.125, "volume": 3000.0}, {"date": "2019-01-15", "close": 10.25, "volume": 5000.0}, {"date": "2019-01-16", "close": 10.375, "volume": 2000.0}, {"date": "2019-01-17", "close": 10.125, "volume": 8000.0}, {"date": "2019-01-18", "close": 9.75, "volume": 30271.0}, {"date": "2019-01-22", "close": 9.375, "volume": 17550.0}, {"date": "2019-01-23", "close": 9.25, "volume": 7300.0}, {"date": "2019-01-24", "close": 9.75, "volume": 40500.0}, {"date": "2019-01-25", "close": 10.875, "volume": 10500.0}, {"date": "2019-01-28", "close": 10.625, "volume": 13500.0}, {"date": "2019-01-29", "close": 10.875, "volume": 10550.0}, {"date": "2019-01-30", "close": 11.0, "volume": 11000.0}, {"date": "2019-01-31", "close": 11.125, "volume": 16423.0}, {"date": "2019-02-01", "close": 10.375, "volume": 8500.0}, {"date": "2019-02-04", "close": 10.375, "volume": 13400.0}, {"date": "2019-02-05", "close": 10.5, "volume": 4500.0}, {"date": "2019-02-06", "close": 11.25, "volume": 14100.0}, {"date": "2019-02-07", "close": 11.25, "volume": 29500.0}, {"date": "2019-02-08", "close": 11.0, "volume": 10000.0}, {"date": "2019-02-11", "close": 11.125, "volume": 9370.0}, {"date": "2019-02-12", "close": 10.75, "volume": 6000.0}, {"date": "2019-02-13", "close": 10.75, "volume": 9100.0}, {"date": "2019-02-14", "close": 10.5, "volume": 3000.0}, {"date": "2019-02-15", "close": 10.0, "volume": 24500.0}, {"date": "2019-02-19", "close": 10.625, "volume": 22560.0}, {"date": "2019-02-20", "close": 10.625, "volume": 21000.0}, {"date": "2019-02-21", "close": 11.25, "volume": 11984.0}, {"date": "2019-02-22", "close": 11.375, "volume": 9500.0}, {"date": "2019-02-25", "close": 10.875, "volume": 7110.0}, {"date": "2019-02-26", "close": 10.75, "volume": 12500.0}, {"date": "2019-02-27", "close": 11.0, "volume": 26539.0}, {"date": "2019-02-28", "close": 10.25, "volume": 9800.0}, {"date": "2019-03-01", "close": 9.5, "volume": 26000.0}, {"date": "2019-03-04", "close": 9.0, "volume": 15900.0}, {"date": "2019-03-05", "close": 9.25, "volume": 24510.0}, {"date": "2019-03-06", "close": 9.25, "volume": 4000.0}, {"date": "2019-03-07", "close": 9.375, "volume": 8500.0}, {"date": "2019-03-08", "close": 9.75, "volume": 7500.0}, {"date": "2019-03-11", "close": 9.75, "volume": 3100.0}, {"date": "2019-03-12", "close": 9.875, "volume": 6000.0}, {"date": "2019-03-13", "close": 10.125, "volume": 1750.0}, {"date": "2019-03-14", "close": 10.125, "volume": 11801.0}, {"date": "2019-03-15", "close": 9.875, "volume": 2500.0}, {"date": "2019-03-18", "close": 10.625, "volume": 7000.0}, {"date": "2019-03-19", "close": 10.25, "volume": 10000.0}, {"date": "2019-03-20", "close": 10.25, "volume": 6100.0}, {"date": "2019-03-21", "close": 10.0, "volume": 4000.0}, {"date": "2019-03-22", "close": 9.875, "volume": 12205.0}, {"date": "2019-03-25", "close": 9.875, "volume": 8385.0}, {"date": "2019-03-26", "close": 9.375, "volume": 17325.0}, {"date": "2019-03-27", "close": 9.125, "volume": 5500.0}, {"date": "2019-03-28", "close": 9.125, "volume": 1500.0}, {"date": "2019-03-29", "close": 9.0, "volume": 8100.0}, {"date": "2019-04-01", "close": 8.875, "volume": 5946.0}, {"date": "2019-04-02", "close": 8.75, "volume": 16800.0}, {"date": "2019-04-03", "close": 8.625, "volume": 3750.0}, {"date": "2019-04-04", "close": 9.0, "volume": 16000.0}, {"date": "2019-04-05", "close": 9.25, "volume": 17000.0}, {"date": "2019-04-08", "close": 10.0, "volume": 8484.0}, {"date": "2019-04-09", "close": 10.0, "volume": 11000.0}, {"date": "2019-04-10", "close": 10.0, "volume": 500.0}, {"date": "2019-04-11", "close": 9.375, "volume": 4500.0}, {"date": "2019-04-12", "close": 9.5, "volume": 1000.0}, {"date": "2019-04-15", "close": 9.5, "volume": 4200.0}, {"date": "2019-04-16", "close": 9.5, "volume": 5680.0}, {"date": "2019-04-17", "close": 9.25, "volume": 2000.0}, {"date": "2019-04-18", "close": 9.25, "volume": 500.0}, {"date": "2019-04-22", "close": 8.75, "volume": 7750.0}, {"date": "2019-04-23", "close": 9.375, "volume": 12500.0}, {"date": "2019-04-24", "close": 9.125, "volume": 2000.0}, {"date": "2019-04-25", "close": 9.125, "volume": 10500.0}, {"date": "2019-04-26", "close": 9.125, "volume": 1760.0}, {"date": "2019-04-29", "close": 9.25, "volume": 3600.0}, {"date": "2019-04-30", "close": 9.125, "volume": 3700.0}, {"date": "2019-05-01", "close": 9.0, "volume": 1500.0}, {"date": "2019-05-02", "close": 8.75, "volume": 6100.0}, {"date": "2019-05-03", "close": 8.75, "volume": 2500.0}, {"date": "2019-05-06", "close": 9.25, "volume": 23665.0}, {"date": "2019-05-07", "close": 8.75, "volume": 3355.0}, {"date": "2019-05-08", "close": 9.0, "volume": 5550.0}, {"date": "2019-05-09", "close": 9.5, "volume": 1900.0}, {"date": "2019-05-10", "close": 9.0, "volume": 2000.0}, {"date": "2019-05-13", "close": 9.0, "volume": 1500.0}, {"date": "2019-05-14", "close": 8.75, "volume": 2400.0}, {"date": "2019-05-15", "close": 8.5, "volume": 4000.0}, {"date": "2019-05-16", "close": 8.375, "volume": 1000.0}, {"date": "2019-05-17", "close": 8.125, "volume": 11124.0}, {"date": "2019-05-21", "close": 8.5, "volume": 5000.0}, {"date": "2019-05-22", "close": 8.0, "volume": 22000.0}, {"date": "2019-05-23", "close": 8.25, "volume": 1500.0}, {"date": "2019-05-24", "close": 8.375, "volume": 7500.0}, {"date": "2019-05-27", "close": 9.0, "volume": 6840.0}, {"date": "2019-05-28", "close": 8.375, "volume": 6500.0}, {"date": "2019-05-29", "close": 8.125, "volume": 3000.0}, {"date": "2019-05-30", "close": 8.375, "volume": 10000.0}, {"date": "2019-05-31", "close": 8.75, "volume": 3500.0}, {"date": "2019-06-03", "close": 8.5, "volume": 7090.0}, {"date": "2019-06-04", "close": 8.625, "volume": 5000.0}, {"date": "2019-06-05", "close": 8.75, "volume": 12500.0}, {"date": "2019-06-06", "close": 8.75, "volume": 4025.0}, {"date": "2019-06-07", "close": 9.25, "volume": 13000.0}, {"date": "2019-06-10", "close": 8.875, "volume": 19550.0}, {"date": "2019-06-11", "close": 8.375, "volume": 3000.0}, {"date": "2019-06-12", "close": 8.5, "volume": 8500.0}, {"date": "2019-06-13", "close": 8.75, "volume": 15500.0}, {"date": "2019-06-14", "close": 8.5, "volume": 2500.0}, {"date": "2019-06-17", "close": 8.875, "volume": 500.0}, {"date": "2019-06-18", "close": 8.625, "volume": 4700.0}, {"date": "2019-06-20", "close": 9.625, "volume": 9500.0}, {"date": "2019-06-21", "close": 9.625, "volume": 6256.0}, {"date": "2019-06-24", "close": 9.5, "volume": 5500.0}, {"date": "2019-06-25", "close": 10.125, "volume": 25700.0}, {"date": "2019-06-26", "close": 10.125, "volume": 24530.0}, {"date": "2019-06-27", "close": 9.75, "volume": 64000.0}, {"date": "2019-06-28", "close": 9.625, "volume": 23500.0}, {"date": "2019-07-02", "close": 9.75, "volume": 35400.0}, {"date": "2019-07-03", "close": 9.5, "volume": 31000.0}, {"date": "2019-07-05", "close": 9.5, "volume": 26075.0}, {"date": "2019-07-08", "close": 9.25, "volume": 71000.0}, {"date": "2019-07-09", "close": 9.25, "volume": 32053.0}, {"date": "2019-07-10", "close": 9.75, "volume": 65500.0}, {"date": "2019-07-11", "close": 9.875, "volume": 2000.0}, {"date": "2019-07-12", "close": 9.75, "volume": 13900.0}, {"date": "2019-07-15", "close": 9.75, "volume": 50500.0}, {"date": "2019-07-16", "close": 10.625, "volume": 11727.0}, {"date": "2019-07-17", "close": 7.25, "volume": 237200.0}, {"date": "2019-07-18", "close": 7.5, "volume": 220500.0}, {"date": "2019-07-19", "close": 7.5, "volume": 31575.0}, {"date": "2019-07-22", "close": 7.375, "volume": 56519.0}, {"date": "2019-07-23", "close": 7.875, "volume": 24750.0}, {"date": "2019-07-24", "close": 8.0, "volume": 18400.0}, {"date": "2019-07-25", "close": 8.0, "volume": 21500.0}, {"date": "2019-07-26", "close": 8.0, "volume": 17000.0}, {"date": "2019-07-29", "close": 8.0, "volume": 16500.0}, {"date": "2019-07-30", "close": 8.0, "volume": 3600.0}, {"date": "2019-07-31", "close": 8.0, "volume": 34000.0}, {"date": "2019-08-01", "close": 7.5, "volume": 9350.0}, {"date": "2019-08-02", "close": 7.125, "volume": 19600.0}, {"date": "2019-08-06", "close": 7.875, "volume": 19500.0}, {"date": "2019-08-07", "close": 7.625, "volume": 66000.0}, {"date": "2019-08-08", "close": 8.0, "volume": 23650.0}, {"date": "2019-08-09", "close": 8.125, "volume": 16350.0}, {"date": "2019-08-12", "close": 8.125, "volume": 41000.0}, {"date": "2019-08-13", "close": 8.0, "volume": 6000.0}, {"date": "2019-08-14", "close": 8.5, "volume": 34000.0}, {"date": "2019-08-15", "close": 8.5, "volume": 76000.0}, {"date": "2019-08-16", "close": 8.375, "volume": 11000.0}, {"date": "2019-08-19", "close": 8.0, "volume": 3500.0}, {"date": "2019-08-20", "close": 8.25, "volume": 2000.0}, {"date": "2019-08-21", "close": 8.125, "volume": 3652.0}, {"date": "2019-08-22", "close": 8.25, "volume": 17875.0}, {"date": "2019-08-23", "close": 8.625, "volume": 13950.0}, {"date": "2019-08-26", "close": 8.125, "volume": 14600.0}, {"date": "2019-08-27", "close": 8.625, "volume": 23585.0}, {"date": "2019-08-28", "close": 9.0, "volume": 14500.0}, {"date": "2019-08-29", "close": 8.875, "volume": 2285.0}, {"date": "2019-08-30", "close": 9.0, "volume": 24250.0}, {"date": "2019-09-03", "close": 10.0, "volume": 33820.0}, {"date": "2019-09-04", "close": 9.25, "volume": 43950.0}, {"date": "2019-09-05", "close": 8.5, "volume": 35181.0}, {"date": "2019-09-06", "close": 8.5, "volume": 11800.0}, {"date": "2019-09-09", "close": 8.375, "volume": 3000.0}, {"date": "2019-09-10", "close": 8.75, "volume": 12760.0}, {"date": "2019-09-11", "close": 9.0, "volume": 18000.0}, {"date": "2019-09-12", "close": 8.25, "volume": 11000.0}, {"date": "2019-09-13", "close": 8.25, "volume": 500.0}, {"date": "2019-09-16", "close": 8.5, "volume": 8500.0}, {"date": "2019-09-17", "close": 8.5, "volume": 5000.0}, {"date": "2019-09-18", "close": 8.5, "volume": 3000.0}, {"date": "2019-09-19", "close": 8.25, "volume": 13650.0}, {"date": "2019-09-20", "close": 9.5, "volume": 20000.0}, {"date": "2019-09-23", "close": 9.125, "volume": 39825.0}, {"date": "2019-09-24", "close": 8.75, "volume": 2500.0}, {"date": "2019-09-25", "close": 8.75, "volume": 7000.0}, {"date": "2019-09-26", "close": 8.5, "volume": 14000.0}, {"date": "2019-09-27", "close": 8.5, "volume": 2500.0}, {"date": "2019-09-30", "close": 8.25, "volume": 30480.0}, {"date": "2019-10-01", "close": 8.125, "volume": 1645.0}, {"date": "2019-10-02", "close": 8.25, "volume": 3155.0}, {"date": "2019-10-03", "close": 8.375, "volume": 8000.0}, {"date": "2019-10-04", "close": 8.0, "volume": 9000.0}, {"date": "2019-10-07", "close": 8.0, "volume": 1475.0}, {"date": "2019-10-08", "close": 7.875, "volume": 4000.0}, {"date": "2019-10-09", "close": 7.75, "volume": 7000.0}, {"date": "2019-10-10", "close": 8.0, "volume": 500.0}, {"date": "2019-10-11", "close": 7.75, "volume": 1195.0}, {"date": "2019-10-15", "close": 7.25, "volume": 4700.0}, {"date": "2019-10-16", "close": 7.25, "volume": 6000.0}, {"date": "2019-10-17", "close": 7.5, "volume": 500.0}, {"date": "2019-10-18", "close": 7.25, "volume": 2130.0}, {"date": "2019-10-21", "close": 7.25, "volume": 26125.0}, {"date": "2019-10-22", "close": 7.5, "volume": 4350.0}, {"date": "2019-10-23", "close": 7.25, "volume": 4500.0}, {"date": "2019-10-24", "close": 7.25, "volume": 20500.0}, {"date": "2019-10-25", "close": 7.25, "volume": 28500.0}, {"date": "2019-10-28", "close": 7.125, "volume": 4500.0}, {"date": "2019-10-29", "close": 7.0, "volume": 2000.0}, {"date": "2019-10-30", "close": 7.125, "volume": 3500.0}, {"date": "2019-11-01", "close": 7.5, "volume": 5000.0}, {"date": "2019-11-04", "close": 7.75, "volume": 3976.0}, {"date": "2019-11-05", "close": 7.375, "volume": 600.0}, {"date": "2019-11-06", "close": 7.25, "volume": 2000.0}, {"date": "2019-11-07", "close": 7.25, "volume": 6600.0}, {"date": "2019-11-08", "close": 7.625, "volume": 4500.0}, {"date": "2019-11-11", "close": 7.625, "volume": 500.0}, {"date": "2019-11-12", "close": 7.375, "volume": 1500.0}, {"date": "2019-11-13", "close": 7.25, "volume": 5000.0}, {"date": "2019-11-14", "close": 7.125, "volume": 7800.0}, {"date": "2019-11-15", "close": 7.0, "volume": 23600.0}, {"date": "2019-11-18", "close": 6.875, "volume": 18275.0}, {"date": "2019-11-19", "close": 7.0, "volume": 49700.0}, {"date": "2019-11-20", "close": 7.125, "volume": 28399.0}, {"date": "2019-11-21", "close": 7.0, "volume": 3500.0}, {"date": "2019-11-22", "close": 7.25, "volume": 500.0}, {"date": "2019-11-25", "close": 7.0, "volume": 7000.0}, {"date": "2019-11-26", "close": 6.75, "volume": 6000.0}, {"date": "2019-11-27", "close": 6.75, "volume": 4000.0}, {"date": "2019-11-29", "close": 7.0, "volume": 16745.0}, {"date": "2019-12-02", "close": 7.5, "volume": 25500.0}, {"date": "2019-12-03", "close": 8.75, "volume": 36600.0}, {"date": "2019-12-04", "close": 9.5, "volume": 39500.0}, {"date": "2019-12-05", "close": 9.75, "volume": 22245.0}, {"date": "2019-12-06", "close": 9.125, "volume": 13500.0}, {"date": "2019-12-09", "close": 9.5, "volume": 16750.0}, {"date": "2019-12-10", "close": 9.375, "volume": 17325.0}, {"date": "2019-12-11", "close": 9.0, "volume": 9100.0}, {"date": "2019-12-12", "close": 9.125, "volume": 7500.0}, {"date": "2019-12-13", "close": 9.25, "volume": 4500.0}, {"date": "2019-12-16", "close": 9.75, "volume": 14150.0}, {"date": "2019-12-17", "close": 9.375, "volume": 5950.0}, {"date": "2019-12-18", "close": 9.625, "volume": 7500.0}, {"date": "2019-12-19", "close": 9.75, "volume": 11975.0}, {"date": "2019-12-20", "close": 10.25, "volume": 11649.0}, {"date": "2019-12-23", "close": 11.0, "volume": 35400.0}, {"date": "2019-12-24", "close": 11.0, "volume": 31100.0}, {"date": "2019-12-27", "close": 11.625, "volume": 6000.0}, {"date": "2019-12-30", "close": 10.25, "volume": 26000.0}, {"date": "2019-12-31", "close": 10.0, "volume": 34132.0}, {"date": "2020-01-02", "close": 10.25, "volume": 75672.0}, {"date": "2020-01-03", "close": 10.375, "volume": 10000.0}, {"date": "2020-01-06", "close": 10.375, "volume": 6000.0}, {"date": "2020-01-07", "close": 10.25, "volume": 11000.0}, {"date": "2020-01-08", "close": 10.375, "volume": 2725.0}, {"date": "2020-01-09", "close": 10.0, "volume": 27975.0}, {"date": "2020-01-10", "close": 10.5, "volume": 7500.0}, {"date": "2020-01-13", "close": 9.875, "volume": 9500.0}, {"date": "2020-01-14", "close": 10.0, "volume": 7200.0}, {"date": "2020-01-15", "close": 10.125, "volume": 3863.0}, {"date": "2020-01-16", "close": 9.25, "volume": 4500.0}, {"date": "2020-01-17", "close": 9.5, "volume": 23000.0}, {"date": "2020-01-20", "close": 10.375, "volume": 82000.0}, {"date": "2020-01-21", "close": 9.375, "volume": 9625.0}, {"date": "2020-01-22", "close": 9.0, "volume": 7000.0}, {"date": "2020-01-23", "close": 8.875, "volume": 6000.0}, {"date": "2020-01-24", "close": 9.125, "volume": 21500.0}, {"date": "2020-01-27", "close": 9.125, "volume": 3200.0}, {"date": "2020-01-28", "close": 9.0, "volume": 21710.0}, {"date": "2020-01-29", "close": 8.625, "volume": 8232.0}, {"date": "2020-01-30", "close": 9.0, "volume": 44980.0}, {"date": "2020-02-03", "close": 8.5, "volume": 10300.0}, {"date": "2020-02-04", "close": 8.25, "volume": 4000.0}, {"date": "2020-02-05", "close": 8.25, "volume": 4000.0}, {"date": "2020-02-06", "close": 8.875, "volume": 25700.0}, {"date": "2020-02-07", "close": 8.5, "volume": 4000.0}, {"date": "2020-02-10", "close": 8.625, "volume": 4500.0}, {"date": "2020-02-11", "close": 8.625, "volume": 125.0}, {"date": "2020-02-12", "close": 8.125, "volume": 4500.0}, {"date": "2020-02-13", "close": 8.75, "volume": 25230.0}, {"date": "2020-02-14", "close": 8.75, "volume": 6730.0}, {"date": "2020-02-18", "close": 9.0, "volume": 13281.0}, {"date": "2020-02-19", "close": 9.5, "volume": 3500.0}, {"date": "2020-02-20", "close": 10.0, "volume": 19000.0}, {"date": "2020-02-21", "close": 11.125, "volume": 20500.0}, {"date": "2020-02-24", "close": 10.875, "volume": 58397.0}, {"date": "2020-02-25", "close": 10.25, "volume": 6500.0}, {"date": "2020-02-26", "close": 10.0, "volume": 38000.0}, {"date": "2020-02-27", "close": 8.875, "volume": 77625.0}, {"date": "2020-02-28", "close": 7.625, "volume": 65000.0}, {"date": "2020-03-02", "close": 8.5, "volume": 50500.0}, {"date": "2020-03-03", "close": 8.75, "volume": 4500.0}, {"date": "2020-03-04", "close": 8.375, "volume": 44518.0}, {"date": "2020-03-05", "close": 8.5, "volume": 9000.0}, {"date": "2020-03-06", "close": 8.5, "volume": 33000.0}, {"date": "2020-03-09", "close": 8.5, "volume": 100.0}, {"date": "2020-03-10", "close": 8.0, "volume": 5000.0}, {"date": "2020-03-11", "close": 7.875, "volume": 500.0}, {"date": "2020-03-12", "close": 6.375, "volume": 20031.0}, {"date": "2020-03-13", "close": 5.75, "volume": 55500.0}, {"date": "2020-03-16", "close": 6.125, "volume": 8400.0}, {"date": "2020-03-17", "close": 7.625, "volume": 25303.0}, {"date": "2020-03-18", "close": 6.75, "volume": 11020.0}, {"date": "2020-03-19", "close": 7.125, "volume": 6000.0}, {"date": "2020-03-20", "close": 6.75, "volume": 4600.0}, {"date": "2020-03-23", "close": 7.0, "volume": 1200.0}, {"date": "2020-03-25", "close": 7.5, "volume": 5000.0}, {"date": "2020-03-26", "close": 8.375, "volume": 26000.0}, {"date": "2020-03-30", "close": 7.5, "volume": 22500.0}, {"date": "2020-03-31", "close": 7.5, "volume": 250.0}, {"date": "2020-04-01", "close": 7.5, "volume": 500.0}, {"date": "2020-04-02", "close": 9.0, "volume": 19450.0}, {"date": "2020-04-03", "close": 9.0, "volume": 3000.0}, {"date": "2020-04-06", "close": 9.25, "volume": 13500.0}, {"date": "2020-04-07", "close": 8.625, "volume": 2500.0}, {"date": "2020-04-08", "close": 9.125, "volume": 16500.0}, {"date": "2020-04-09", "close": 9.0, "volume": 14000.0}, {"date": "2020-04-13", "close": 10.375, "volume": 61850.0}, {"date": "2020-04-14", "close": 11.0, "volume": 97200.0}, {"date": "2020-04-15", "close": 10.0, "volume": 24530.0}, {"date": "2020-04-16", "close": 10.25, "volume": 18500.0}, {"date": "2020-04-17", "close": 9.625, "volume": 154200.0}, {"date": "2020-04-20", "close": 8.25, "volume": 51731.0}, {"date": "2020-04-21", "close": 8.375, "volume": 39250.0}, {"date": "2020-04-22", "close": 9.0, "volume": 68000.0}, {"date": "2020-04-23", "close": 8.125, "volume": 30100.0}, {"date": "2020-04-24", "close": 7.75, "volume": 85500.0}, {"date": "2020-04-27", "close": 7.875, "volume": 29000.0}, {"date": "2020-04-28", "close": 7.625, "volume": 35500.0}, {"date": "2020-04-29", "close": 8.25, "volume": 12200.0}, {"date": "2020-04-30", "close": 8.0, "volume": 63090.0}, {"date": "2020-05-01", "close": 7.5, "volume": 21925.0}, {"date": "2020-05-04", "close": 7.625, "volume": 6000.0}, {"date": "2020-05-05", "close": 7.75, "volume": 17500.0}, {"date": "2020-05-06", "close": 7.875, "volume": 30950.0}, {"date": "2020-05-07", "close": 7.625, "volume": 21000.0}, {"date": "2020-05-11", "close": 8.0, "volume": 11000.0}, {"date": "2020-05-12", "close": 7.75, "volume": 25500.0}, {"date": "2020-05-13", "close": 8.125, "volume": 63400.0}, {"date": "2020-05-14", "close": 7.75, "volume": 85300.0}, {"date": "2020-05-15", "close": 9.625, "volume": 41700.0}, {"date": "2020-05-19", "close": 10.625, "volume": 92026.0}, {"date": "2020-05-20", "close": 11.25, "volume": 106725.0}, {"date": "2020-05-21", "close": 10.875, "volume": 63500.0}, {"date": "2020-05-22", "close": 11.75, "volume": 24620.0}, {"date": "2020-05-25", "close": 11.625, "volume": 16109.0}, {"date": "2020-05-26", "close": 12.25, "volume": 53100.0}, {"date": "2020-05-27", "close": 11.0, "volume": 157201.0}, {"date": "2020-05-28", "close": 11.125, "volume": 25833.0}, {"date": "2020-05-29", "close": 11.75, "volume": 40500.0}, {"date": "2020-06-01", "close": 13.5, "volume": 75560.0}, {"date": "2020-06-02", "close": 15.0, "volume": 291075.0}, {"date": "2020-06-03", "close": 14.0, "volume": 48518.0}, {"date": "2020-06-04", "close": 14.5, "volume": 53856.0}, {"date": "2020-06-05", "close": 13.75, "volume": 36350.0}, {"date": "2020-06-08", "close": 13.25, "volume": 62750.0}, {"date": "2020-06-09", "close": 12.5, "volume": 10072.0}, {"date": "2020-06-10", "close": 12.375, "volume": 27700.0}, {"date": "2020-06-11", "close": 11.625, "volume": 31550.0}, {"date": "2020-06-12", "close": 11.875, "volume": 18105.0}, {"date": "2020-06-15", "close": 12.5, "volume": 28834.0}, {"date": "2020-06-16", "close": 12.375, "volume": 18477.0}, {"date": "2020-06-17", "close": 12.125, "volume": 8200.0}, {"date": "2020-06-18", "close": 11.625, "volume": 12590.0}, {"date": "2020-06-19", "close": 11.625, "volume": 21645.0}, {"date": "2020-06-22", "close": 11.75, "volume": 62350.0}, {"date": "2020-06-23", "close": 11.75, "volume": 19000.0}, {"date": "2020-06-24", "close": 13.25, "volume": 84670.0}, {"date": "2020-06-25", "close": 13.0, "volume": 4700.0}, {"date": "2020-06-26", "close": 13.0, "volume": 12450.0}, {"date": "2020-06-29", "close": 13.0, "volume": 57080.0}, {"date": "2020-06-30", "close": 14.75, "volume": 90553.0}, {"date": "2020-07-02", "close": 14.5, "volume": 57363.0}, {"date": "2020-07-03", "close": 14.75, "volume": 19694.0}, {"date": "2020-07-06", "close": 14.5, "volume": 40995.0}, {"date": "2020-07-07", "close": 15.0, "volume": 44000.0}, {"date": "2020-07-08", "close": 16.0, "volume": 71177.0}, {"date": "2020-07-09", "close": 15.25, "volume": 65548.0}, {"date": "2020-07-10", "close": 15.0, "volume": 53100.0}, {"date": "2020-07-13", "close": 15.0, "volume": 38792.0}, {"date": "2020-07-14", "close": 15.25, "volume": 18500.0}, {"date": "2020-07-15", "close": 16.5, "volume": 21450.0}, {"date": "2020-07-16", "close": 16.25, "volume": 15500.0}, {"date": "2020-07-17", "close": 16.75, "volume": 25890.0}, {"date": "2020-07-20", "close": 18.25, "volume": 112265.0}, {"date": "2020-07-21", "close": 18.5, "volume": 57800.0}, {"date": "2020-07-22", "close": 15.5, "volume": 335288.0}, {"date": "2020-07-23", "close": 15.0, "volume": 104833.0}, {"date": "2020-07-24", "close": 15.25, "volume": 91991.0}, {"date": "2020-07-27", "close": 14.75, "volume": 162333.0}, {"date": "2020-07-28", "close": 14.0, "volume": 173059.0}, {"date": "2020-07-29", "close": 13.5, "volume": 116558.0}, {"date": "2020-07-30", "close": 13.25, "volume": 45160.0}, {"date": "2020-07-31", "close": 14.0, "volume": 42546.0}, {"date": "2020-08-04", "close": 15.0, "volume": 198209.0}, {"date": "2020-08-05", "close": 16.25, "volume": 263119.0}, {"date": "2020-08-06", "close": 15.5, "volume": 251167.0}, {"date": "2020-08-07", "close": 14.75, "volume": 142241.0}, {"date": "2020-08-10", "close": 14.75, "volume": 98389.0}, {"date": "2020-08-11", "close": 14.25, "volume": 59085.0}, {"date": "2020-08-12", "close": 14.0, "volume": 39760.0}, {"date": "2020-08-13", "close": 14.5, "volume": 57437.0}, {"date": "2020-08-14", "close": 14.0, "volume": 93336.0}, {"date": "2020-08-17", "close": 14.75, "volume": 107185.0}, {"date": "2020-08-18", "close": 15.0, "volume": 28058.0}, {"date": "2020-08-19", "close": 14.5, "volume": 59431.0}, {"date": "2020-08-20", "close": 14.25, "volume": 9780.0}, {"date": "2020-08-21", "close": 14.0, "volume": 33500.0}, {"date": "2020-08-24", "close": 14.0, "volume": 71389.0}, {"date": "2020-08-25", "close": 13.0, "volume": 73864.0}, {"date": "2020-08-26", "close": 14.5, "volume": 73572.0}, {"date": "2020-08-27", "close": 14.0, "volume": 36789.0}, {"date": "2020-08-28", "close": 14.5, "volume": 95827.0}, {"date": "2020-08-31", "close": 15.25, "volume": 59018.0}, {"date": "2020-09-01", "close": 15.0, "volume": 63577.0}, {"date": "2020-09-02", "close": 14.0, "volume": 36525.0}, {"date": "2020-09-03", "close": 14.5, "volume": 70500.0}, {"date": "2020-09-04", "close": 14.75, "volume": 50675.0}, {"date": "2020-09-08", "close": 14.5, "volume": 27914.0}, {"date": "2020-09-09", "close": 15.0, "volume": 22020.0}, {"date": "2020-09-10", "close": 14.75, "volume": 37726.0}, {"date": "2020-09-11", "close": 14.75, "volume": 17750.0}, {"date": "2020-09-14", "close": 15.25, "volume": 76258.0}, {"date": "2020-09-15", "close": 15.0, "volume": 78566.0}, {"date": "2020-09-16", "close": 15.5, "volume": 57416.0}, {"date": "2020-09-17", "close": 15.5, "volume": 71050.0}, {"date": "2020-09-18", "close": 15.25, "volume": 68917.0}, {"date": "2020-09-21", "close": 14.25, "volume": 62204.0}, {"date": "2020-09-22", "close": 13.75, "volume": 44365.0}, {"date": "2020-09-23", "close": 13.5, "volume": 96670.0}, {"date": "2020-09-24", "close": 14.0, "volume": 30526.0}, {"date": "2020-09-25", "close": 13.5, "volume": 11808.0}, {"date": "2020-09-28", "close": 14.25, "volume": 14790.0}, {"date": "2020-09-29", "close": 14.75, "volume": 16201.0}, {"date": "2020-09-30", "close": 14.5, "volume": 9423.0}, {"date": "2020-10-01", "close": 14.5, "volume": 48742.0}, {"date": "2020-10-02", "close": 14.0, "volume": 29450.0}, {"date": "2020-10-05", "close": 14.25, "volume": 12836.0}, {"date": "2020-10-06", "close": 13.5, "volume": 41550.0}, {"date": "2020-10-07", "close": 15.5, "volume": 146672.0}, {"date": "2020-10-08", "close": 14.0, "volume": 52670.0}, {"date": "2020-10-09", "close": 14.5, "volume": 61200.0}, {"date": "2020-10-13", "close": 15.0, "volume": 95023.0}, {"date": "2020-10-14", "close": 15.0, "volume": 46346.0}, {"date": "2020-10-15", "close": 15.25, "volume": 33750.0}, {"date": "2020-10-16", "close": 16.0, "volume": 80111.0}, {"date": "2020-10-19", "close": 16.0, "volume": 88443.0}, {"date": "2020-10-20", "close": 15.5, "volume": 44600.0}, {"date": "2020-10-21", "close": 15.75, "volume": 48040.0}, {"date": "2020-10-22", "close": 15.0, "volume": 120040.0}, {"date": "2020-10-23", "close": 14.75, "volume": 152405.0}, {"date": "2020-10-26", "close": 15.0, "volume": 17500.0}, {"date": "2020-10-27", "close": 15.0, "volume": 14500.0}, {"date": "2020-10-28", "close": 14.25, "volume": 238584.0}, {"date": "2020-10-29", "close": 14.25, "volume": 39978.0}, {"date": "2020-10-30", "close": 13.75, "volume": 32830.0}, {"date": "2020-11-02", "close": 14.5, "volume": 38901.0}, {"date": "2020-11-03", "close": 14.5, "volume": 87445.0}, {"date": "2020-11-04", "close": 14.0, "volume": 24050.0}, {"date": "2020-11-05", "close": 16.5, "volume": 178302.0}, {"date": "2020-11-06", "close": 16.75, "volume": 71013.0}, {"date": "2020-11-09", "close": 16.25, "volume": 220612.0}, {"date": "2020-11-10", "close": 15.75, "volume": 49523.0}, {"date": "2020-11-11", "close": 15.25, "volume": 39130.0}, {"date": "2020-11-12", "close": 15.0, "volume": 60005.0}, {"date": "2020-11-13", "close": 14.75, "volume": 30284.0}, {"date": "2020-11-16", "close": 14.75, "volume": 36558.0}, {"date": "2020-11-17", "close": 15.25, "volume": 73700.0}, {"date": "2020-11-18", "close": 15.75, "volume": 150819.0}, {"date": "2020-11-19", "close": 15.25, "volume": 31031.0}, {"date": "2020-11-20", "close": 15.75, "volume": 34432.0}, {"date": "2020-11-23", "close": 15.5, "volume": 19640.0}, {"date": "2020-11-24", "close": 15.25, "volume": 69550.0}, {"date": "2020-11-25", "close": 17.0, "volume": 234182.0}, {"date": "2020-11-26", "close": 18.25, "volume": 84597.0}, {"date": "2020-11-27", "close": 18.75, "volume": 56790.0}, {"date": "2020-11-30", "close": 18.0, "volume": 132219.0}, {"date": "2020-12-01", "close": 19.25, "volume": 129808.0}, {"date": "2020-12-02", "close": 18.5, "volume": 114323.0}, {"date": "2020-12-03", "close": 18.0, "volume": 159981.0}, {"date": "2020-12-04", "close": 18.25, "volume": 94900.0}, {"date": "2020-12-07", "close": 19.75, "volume": 135849.0}, {"date": "2020-12-08", "close": 20.25, "volume": 94902.0}, {"date": "2020-12-09", "close": 19.25, "volume": 145830.0}, {"date": "2020-12-10", "close": 19.0, "volume": 52440.0}, {"date": "2020-12-11", "close": 19.0, "volume": 34900.0}, {"date": "2020-12-14", "close": 16.75, "volume": 195070.0}, {"date": "2020-12-15", "close": 17.25, "volume": 69078.0}, {"date": "2020-12-16", "close": 19.25, "volume": 79721.0}, {"date": "2020-12-17", "close": 19.25, "volume": 83378.0}, {"date": "2020-12-18", "close": 21.5, "volume": 252555.0}, {"date": "2020-12-21", "close": 23.75, "volume": 213768.0}, {"date": "2020-12-22", "close": 23.0, "volume": 207716.0}, {"date": "2020-12-23", "close": 24.0, "volume": 148568.0}, {"date": "2020-12-24", "close": 23.5, "volume": 47429.0}, {"date": "2020-12-29", "close": 22.75, "volume": 60489.0}, {"date": "2020-12-30", "close": 22.25, "volume": 85820.0}, {"date": "2020-12-31", "close": 24.25, "volume": 121493.0}, {"date": "2021-01-04", "close": 26.5, "volume": 181783.0}, {"date": "2021-01-05", "close": 26.0, "volume": 48761.0}, {"date": "2021-01-06", "close": 25.75, "volume": 122687.0}, {"date": "2021-01-07", "close": 26.25, "volume": 172482.0}, {"date": "2021-01-08", "close": 24.25, "volume": 236353.0}, {"date": "2021-01-11", "close": 24.5, "volume": 202695.0}, {"date": "2021-01-12", "close": 23.25, "volume": 112608.0}, {"date": "2021-01-13", "close": 23.25, "volume": 77342.0}, {"date": "2021-01-14", "close": 21.75, "volume": 59023.0}, {"date": "2021-01-15", "close": 20.25, "volume": 239464.0}, {"date": "2021-01-18", "close": 20.5, "volume": 59018.0}, {"date": "2021-01-19", "close": 21.5, "volume": 26325.0}, {"date": "2021-01-20", "close": 22.5, "volume": 47971.0}, {"date": "2021-01-21", "close": 22.5, "volume": 43701.0}, {"date": "2021-01-22", "close": 21.75, "volume": 33633.0}, {"date": "2021-01-25", "close": 21.25, "volume": 87872.0}, {"date": "2021-01-26", "close": 21.25, "volume": 31046.0}, {"date": "2021-01-27", "close": 20.25, "volume": 32259.0}, {"date": "2021-01-28", "close": 22.75, "volume": 124086.0}, {"date": "2021-01-29", "close": 26.5, "volume": 571464.0}, {"date": "2021-02-01", "close": 32.5, "volume": 708097.0}, {"date": "2021-02-02", "close": 28.75, "volume": 256156.0}, {"date": "2021-02-03", "close": 27.5, "volume": 95370.0}, {"date": "2021-02-04", "close": 26.25, "volume": 62258.0}, {"date": "2021-02-05", "close": 27.75, "volume": 59947.0}, {"date": "2021-02-08", "close": 27.25, "volume": 68840.0}, {"date": "2021-02-09", "close": 28.5, "volume": 55629.0}, {"date": "2021-02-10", "close": 31.25, "volume": 82114.0}, {"date": "2021-02-11", "close": 30.75, "volume": 78880.0}, {"date": "2021-02-12", "close": 30.0, "volume": 47451.0}, {"date": "2021-02-16", "close": 30.0, "volume": 50032.0}, {"date": "2021-02-17", "close": 28.5, "volume": 67849.0}, {"date": "2021-02-18", "close": 26.5, "volume": 47887.0}, {"date": "2021-02-19", "close": 25.75, "volume": 61626.0}, {"date": "2021-02-22", "close": 26.5, "volume": 100109.0}, {"date": "2021-02-23", "close": 26.0, "volume": 134663.0}, {"date": "2021-02-24", "close": 26.25, "volume": 33703.0}, {"date": "2021-02-25", "close": 25.75, "volume": 76191.0}, {"date": "2021-02-26", "close": 25.25, "volume": 118931.0}, {"date": "2021-03-01", "close": 23.75, "volume": 53114.0}, {"date": "2021-03-02", "close": 24.75, "volume": 19898.0}, {"date": "2021-03-03", "close": 23.5, "volume": 26195.0}, {"date": "2021-03-04", "close": 21.0, "volume": 225365.0}, {"date": "2021-03-05", "close": 21.75, "volume": 326288.0}, {"date": "2021-03-08", "close": 20.5, "volume": 36860.0}, {"date": "2021-03-09", "close": 21.75, "volume": 104410.0}, {"date": "2021-03-10", "close": 21.75, "volume": 41867.0}, {"date": "2021-03-11", "close": 22.5, "volume": 21714.0}, {"date": "2021-03-12", "close": 22.25, "volume": 29837.0}, {"date": "2021-03-15", "close": 23.5, "volume": 67867.0}, {"date": "2021-03-16", "close": 23.0, "volume": 56887.0}, {"date": "2021-03-17", "close": 23.25, "volume": 34509.0}, {"date": "2021-03-18", "close": 23.75, "volume": 11669.0}, {"date": "2021-03-19", "close": 23.25, "volume": 29553.0}, {"date": "2021-03-22", "close": 23.5, "volume": 30336.0}, {"date": "2021-03-23", "close": 20.75, "volume": 48001.0}, {"date": "2021-03-24", "close": 20.75, "volume": 21847.0}, {"date": "2021-03-25", "close": 20.5, "volume": 43479.0}, {"date": "2021-03-26", "close": 20.75, "volume": 27448.0}, {"date": "2021-03-29", "close": 20.25, "volume": 70770.0}, {"date": "2021-03-30", "close": 19.5, "volume": 62620.0}, {"date": "2021-03-31", "close": 21.0, "volume": 29301.0}, {"date": "2021-04-01", "close": 21.75, "volume": 20465.0}, {"date": "2021-04-05", "close": 21.0, "volume": 7994.0}, {"date": "2021-04-06", "close": 22.0, "volume": 17355.0}, {"date": "2021-04-07", "close": 21.75, "volume": 30091.0}, {"date": "2021-04-08", "close": 23.25, "volume": 27924.0}, {"date": "2021-04-09", "close": 22.25, "volume": 15402.0}, {"date": "2021-04-12", "close": 21.5, "volume": 11291.0}, {"date": "2021-04-13", "close": 21.75, "volume": 15226.0}, {"date": "2021-04-14", "close": 20.5, "volume": 42199.0}, {"date": "2021-04-15", "close": 22.5, "volume": 16135.0}, {"date": "2021-04-16", "close": 22.5, "volume": 17909.0}, {"date": "2021-04-19", "close": 23.0, "volume": 17052.0}, {"date": "2021-04-20", "close": 22.25, "volume": 31267.0}, {"date": "2021-04-21", "close": 22.0, "volume": 24429.0}, {"date": "2021-04-22", "close": 21.5, "volume": 2220.0}, {"date": "2021-04-23", "close": 21.5, "volume": 8396.0}, {"date": "2021-04-26", "close": 21.75, "volume": 11463.0}, {"date": "2021-04-27", "close": 21.75, "volume": 7560.0}, {"date": "2021-04-28", "close": 23.0, "volume": 27645.0}, {"date": "2021-04-29", "close": 23.0, "volume": 14108.0}, {"date": "2021-04-30", "close": 22.5, "volume": 12464.0}, {"date": "2021-05-03", "close": 23.75, "volume": 21940.0}, {"date": "2021-05-04", "close": 24.25, "volume": 19029.0}, {"date": "2021-05-05", "close": 23.75, "volume": 4452.0}, {"date": "2021-05-06", "close": 24.75, "volume": 42139.0}, {"date": "2021-05-07", "close": 23.5, "volume": 66315.0}, {"date": "2021-05-10", "close": 22.75, "volume": 31851.0}, {"date": "2021-05-11", "close": 22.25, "volume": 27860.0}, {"date": "2021-05-12", "close": 21.75, "volume": 14905.0}, {"date": "2021-05-13", "close": 20.5, "volume": 65520.0}, {"date": "2021-05-14", "close": 20.5, "volume": 21207.0}, {"date": "2021-05-17", "close": 23.75, "volume": 30679.0}, {"date": "2021-05-18", "close": 23.25, "volume": 16355.0}, {"date": "2021-05-19", "close": 23.0, "volume": 38841.0}, {"date": "2021-05-20", "close": 22.75, "volume": 33967.0}, {"date": "2021-05-21", "close": 22.75, "volume": 14670.0}, {"date": "2021-05-25", "close": 22.5, "volume": 20838.0}, {"date": "2021-05-26", "close": 21.75, "volume": 29800.0}, {"date": "2021-05-27", "close": 21.25, "volume": 36100.0}, {"date": "2021-05-28", "close": 21.75, "volume": 4789.0}, {"date": "2021-05-31", "close": 21.25, "volume": 13751.0}, {"date": "2021-06-01", "close": 22.75, "volume": 19255.0}, {"date": "2021-06-02", "close": 22.25, "volume": 8767.0}, {"date": "2021-06-03", "close": 21.75, "volume": 41267.0}, {"date": "2021-06-04", "close": 21.5, "volume": 5861.0}, {"date": "2021-06-07", "close": 21.5, "volume": 30722.0}, {"date": "2021-06-08", "close": 21.0, "volume": 23168.0}, {"date": "2021-06-09", "close": 20.5, "volume": 54861.0}, {"date": "2021-06-10", "close": 21.0, "volume": 74078.0}, {"date": "2021-06-11", "close": 21.75, "volume": 23787.0}, {"date": "2021-06-14", "close": 21.5, "volume": 75050.0}, {"date": "2021-06-15", "close": 22.0, "volume": 91334.0}, {"date": "2021-06-16", "close": 21.75, "volume": 37377.0}, {"date": "2021-06-17", "close": 20.75, "volume": 61943.0}, {"date": "2021-06-18", "close": 20.75, "volume": 142425.0}, {"date": "2021-06-21", "close": 20.0, "volume": 34267.0}, {"date": "2021-06-22", "close": 18.75, "volume": 72622.0}, {"date": "2021-06-23", "close": 19.75, "volume": 83256.0}, {"date": "2021-06-24", "close": 19.25, "volume": 15264.0}, {"date": "2021-06-25", "close": 19.25, "volume": 21312.0}, {"date": "2021-06-28", "close": 19.5, "volume": 13866.0}, {"date": "2021-06-29", "close": 18.75, "volume": 29500.0}, {"date": "2021-06-30", "close": 19.0, "volume": 6925.0}, {"date": "2021-07-02", "close": 19.0, "volume": 11228.0}, {"date": "2021-07-05", "close": 19.5, "volume": 23149.0}, {"date": "2021-07-06", "close": 18.75, "volume": 19304.0}, {"date": "2021-07-07", "close": 18.25, "volume": 9718.0}, {"date": "2021-07-08", "close": 17.25, "volume": 30898.0}, {"date": "2021-07-09", "close": 18.25, "volume": 9498.0}, {"date": "2021-07-12", "close": 18.75, "volume": 8234.0}, {"date": "2021-07-13", "close": 18.25, "volume": 3828.0}, {"date": "2021-07-14", "close": 18.25, "volume": 65728.0}, {"date": "2021-07-15", "close": 17.5, "volume": 17383.0}, {"date": "2021-07-16", "close": 17.25, "volume": 23373.0}, {"date": "2021-07-19", "close": 17.25, "volume": 77785.0}, {"date": "2021-07-20", "close": 17.25, "volume": 53186.0}, {"date": "2021-07-21", "close": 17.25, "volume": 13320.0}, {"date": "2021-07-22", "close": 17.25, "volume": 14507.0}, {"date": "2021-07-23", "close": 17.5, "volume": 49687.0}, {"date": "2021-07-26", "close": 17.0, "volume": 5560.0}, {"date": "2021-07-27", "close": 17.25, "volume": 2060.0}, {"date": "2021-07-28", "close": 16.75, "volume": 16367.0}, {"date": "2021-07-29", "close": 15.75, "volume": 128812.0}, {"date": "2021-07-30", "close": 16.5, "volume": 4611.0}, {"date": "2021-08-03", "close": 16.0, "volume": 9258.0}, {"date": "2021-08-04", "close": 15.75, "volume": 42977.0}, {"date": "2021-08-05", "close": 15.75, "volume": 7400.0}, {"date": "2021-08-06", "close": 15.5, "volume": 34955.0}, {"date": "2021-08-09", "close": 14.75, "volume": 10910.0}, {"date": "2021-08-10", "close": 14.75, "volume": 22362.0}, {"date": "2021-08-11", "close": 15.25, "volume": 25002.0}, {"date": "2021-08-12", "close": 14.75, "volume": 8012.0}, {"date": "2021-08-13", "close": 15.0, "volume": 5367.0}, {"date": "2021-08-16", "close": 14.5, "volume": 41668.0}, {"date": "2021-08-17", "close": 14.25, "volume": 11458.0}, {"date": "2021-08-18", "close": 14.25, "volume": 68442.0}, {"date": "2021-08-19", "close": 14.5, "volume": 17950.0}, {"date": "2021-08-20", "close": 13.75, "volume": 13625.0}, {"date": "2021-08-23", "close": 14.5, "volume": 4400.0}, {"date": "2021-08-24", "close": 14.75, "volume": 3341.0}, {"date": "2021-08-25", "close": 14.5, "volume": 6163.0}, {"date": "2021-08-26", "close": 14.5, "volume": 6514.0}, {"date": "2021-08-27", "close": 14.75, "volume": 21446.0}, {"date": "2021-08-30", "close": 16.25, "volume": 31177.0}, {"date": "2021-08-31", "close": 16.5, "volume": 10484.0}, {"date": "2021-09-01", "close": 17.25, "volume": 4172.0}, {"date": "2021-09-02", "close": 16.25, "volume": 14919.0}, {"date": "2021-09-03", "close": 17.0, "volume": 36891.0}, {"date": "2021-09-07", "close": 17.25, "volume": 13135.0}, {"date": "2021-09-08", "close": 16.75, "volume": 20581.0}, {"date": "2021-09-09", "close": 16.0, "volume": 12401.0}, {"date": "2021-09-10", "close": 16.0, "volume": 11040.0}, {"date": "2021-09-13", "close": 15.5, "volume": 29293.0}, {"date": "2021-09-14", "close": 15.75, "volume": 9690.0}, {"date": "2021-09-15", "close": 15.75, "volume": 40.0}, {"date": "2021-09-16", "close": 15.0, "volume": 6035.0}, {"date": "2021-09-17", "close": 15.0, "volume": 5203.0}, {"date": "2021-09-20", "close": 14.25, "volume": 21660.0}, {"date": "2021-09-21", "close": 14.0, "volume": 4018.0}, {"date": "2021-09-22", "close": 14.0, "volume": 8918.0}, {"date": "2021-09-23", "close": 14.0, "volume": 5101.0}, {"date": "2021-09-24", "close": 14.5, "volume": 12950.0}, {"date": "2021-09-27", "close": 14.0, "volume": 1206.0}, {"date": "2021-09-28", "close": 14.0, "volume": 2505.0}, {"date": "2021-09-29", "close": 13.75, "volume": 31570.0}, {"date": "2021-09-30", "close": 13.5, "volume": 11000.0}, {"date": "2021-10-01", "close": 13.5, "volume": 4685.0}, {"date": "2021-10-04", "close": 13.25, "volume": 27558.0}, {"date": "2021-10-05", "close": 13.5, "volume": 7237.0}, {"date": "2021-10-06", "close": 13.5, "volume": 10100.0}, {"date": "2021-10-07", "close": 13.75, "volume": 9260.0}, {"date": "2021-10-08", "close": 13.75, "volume": 4810.0}, {"date": "2021-10-12", "close": 14.25, "volume": 11111.0}, {"date": "2021-10-13", "close": 15.0, "volume": 10910.0}, {"date": "2021-10-14", "close": 15.25, "volume": 1306.0}, {"date": "2021-10-15", "close": 15.75, "volume": 23231.0}, {"date": "2021-10-18", "close": 15.25, "volume": 16402.0}, {"date": "2021-10-19", "close": 15.5, "volume": 6101.0}, {"date": "2021-10-20", "close": 15.25, "volume": 14562.0}, {"date": "2021-10-21", "close": 15.0, "volume": 8643.0}, {"date": "2021-10-22", "close": 15.0, "volume": 29500.0}, {"date": "2021-10-25", "close": 16.0, "volume": 58233.0}, {"date": "2021-10-26", "close": 15.25, "volume": 24962.0}, {"date": "2021-10-27", "close": 14.75, "volume": 6488.0}, {"date": "2021-10-28", "close": 14.75, "volume": 18300.0}, {"date": "2021-10-29", "close": 13.75, "volume": 24122.0}, {"date": "2021-11-01", "close": 13.75, "volume": 29574.0}, {"date": "2021-11-02", "close": 14.25, "volume": 16064.0}, {"date": "2021-11-03", "close": 14.0, "volume": 18041.0}, {"date": "2021-11-04", "close": 14.0, "volume": 131736.0}, {"date": "2021-11-05", "close": 13.0, "volume": 63762.0}, {"date": "2021-11-08", "close": 13.0, "volume": 38504.0}, {"date": "2021-11-09", "close": 13.25, "volume": 175211.0}, {"date": "2021-11-10", "close": 14.25, "volume": 82326.0}, {"date": "2021-11-11", "close": 15.0, "volume": 29985.0}, {"date": "2021-11-12", "close": 15.0, "volume": 16949.0}, {"date": "2021-11-15", "close": 14.75, "volume": 12471.0}, {"date": "2021-11-16", "close": 15.0, "volume": 8006.0}, {"date": "2021-11-17", "close": 15.5, "volume": 5400.0}, {"date": "2021-11-18", "close": 14.75, "volume": 4536.0}, {"date": "2021-11-19", "close": 14.25, "volume": 6080.0}, {"date": "2021-11-22", "close": 13.25, "volume": 19703.0}, {"date": "2021-11-23", "close": 13.5, "volume": 9139.0}, {"date": "2021-11-24", "close": 13.0, "volume": 11298.0}, {"date": "2021-11-25", "close": 13.0, "volume": 17320.0}, {"date": "2021-11-26", "close": 13.0, "volume": 16131.0}, {"date": "2021-11-29", "close": 13.25, "volume": 14656.0}, {"date": "2021-11-30", "close": 13.0, "volume": 18015.0}, {"date": "2021-12-01", "close": 13.0, "volume": 10264.0}, {"date": "2021-12-02", "close": 12.375, "volume": 68296.0}, {"date": "2021-12-03", "close": 11.5, "volume": 26587.0}, {"date": "2021-12-06", "close": 10.75, "volume": 83441.0}, {"date": "2021-12-07", "close": 11.5, "volume": 17105.0}, {"date": "2021-12-08", "close": 12.375, "volume": 9477.0}, {"date": "2021-12-09", "close": 11.875, "volume": 1804.0}, {"date": "2021-12-10", "close": 11.625, "volume": 1000.0}, {"date": "2021-12-13", "close": 10.875, "volume": 13519.0}, {"date": "2021-12-14", "close": 11.0, "volume": 34150.0}, {"date": "2021-12-15", "close": 10.75, "volume": 17071.0}, {"date": "2021-12-16", "close": 10.625, "volume": 3740.0}, {"date": "2021-12-17", "close": 11.0, "volume": 24001.0}, {"date": "2021-12-20", "close": 11.0, "volume": 17850.0}, {"date": "2021-12-21", "close": 11.5, "volume": 57155.0}, {"date": "2021-12-22", "close": 11.25, "volume": 31687.0}, {"date": "2021-12-23", "close": 11.375, "volume": 15700.0}, {"date": "2021-12-24", "close": 11.375, "volume": 1.0}, {"date": "2021-12-29", "close": 11.75, "volume": 36682.0}, {"date": "2021-12-30", "close": 11.5, "volume": 3001.0}, {"date": "2021-12-31", "close": 10.875, "volume": 5515.0}, {"date": "2022-01-04", "close": 11.125, "volume": 19909.0}, {"date": "2022-01-05", "close": 10.75, "volume": 11465.0}, {"date": "2022-01-06", "close": 10.625, "volume": 6400.0}, {"date": "2022-01-07", "close": 10.625, "volume": 27650.0}, {"date": "2022-01-10", "close": 10.875, "volume": 9106.0}, {"date": "2022-01-11", "close": 10.75, "volume": 11729.0}, {"date": "2022-01-12", "close": 11.625, "volume": 9281.0}, {"date": "2022-01-13", "close": 13.0, "volume": 29402.0}, {"date": "2022-01-14", "close": 11.875, "volume": 10330.0}, {"date": "2022-01-17", "close": 11.875, "volume": 4907.0}, {"date": "2022-01-18", "close": 12.25, "volume": 9315.0}, {"date": "2022-01-19", "close": 13.5, "volume": 37924.0}, {"date": "2022-01-20", "close": 14.0, "volume": 78753.0}, {"date": "2022-01-21", "close": 13.0, "volume": 37877.0}, {"date": "2022-01-24", "close": 12.75, "volume": 23689.0}, {"date": "2022-01-25", "close": 13.0, "volume": 39578.0}, {"date": "2022-01-26", "close": 12.0, "volume": 23682.0}, {"date": "2022-01-27", "close": 11.0, "volume": 35693.0}, {"date": "2022-01-28", "close": 12.0, "volume": 21005.0}, {"date": "2022-01-31", "close": 12.0, "volume": 50917.0}, {"date": "2022-02-01", "close": 11.5, "volume": 20500.0}, {"date": "2022-02-02", "close": 11.75, "volume": 25825.0}, {"date": "2022-02-03", "close": 11.5, "volume": 12275.0}, {"date": "2022-02-04", "close": 11.625, "volume": 1416.0}, {"date": "2022-02-07", "close": 12.25, "volume": 69773.0}, {"date": "2022-02-08", "close": 12.5, "volume": 41893.0}, {"date": "2022-02-09", "close": 12.75, "volume": 30060.0}, {"date": "2022-02-10", "close": 12.5, "volume": 7204.0}, {"date": "2022-02-11", "close": 13.0, "volume": 18026.0}, {"date": "2022-02-14", "close": 13.5, "volume": 9846.0}, {"date": "2022-02-15", "close": 14.0, "volume": 30076.0}, {"date": "2022-02-16", "close": 14.0, "volume": 29388.0}, {"date": "2022-02-17", "close": 14.75, "volume": 23940.0}, {"date": "2022-02-18", "close": 14.5, "volume": 21440.0}, {"date": "2022-02-22", "close": 13.75, "volume": 32082.0}, {"date": "2022-02-23", "close": 15.0, "volume": 69603.0}, {"date": "2022-02-24", "close": 15.25, "volume": 135040.0}, {"date": "2022-02-25", "close": 14.75, "volume": 16301.0}, {"date": "2022-02-28", "close": 14.75, "volume": 16180.0}, {"date": "2022-03-01", "close": 16.25, "volume": 37832.0}, {"date": "2022-03-02", "close": 15.25, "volume": 42677.0}, {"date": "2022-03-03", "close": 15.75, "volume": 15395.0}, {"date": "2022-03-04", "close": 15.75, "volume": 18184.0}, {"date": "2022-03-07", "close": 17.75, "volume": 197197.0}, {"date": "2022-03-08", "close": 19.75, "volume": 204740.0}, {"date": "2022-03-09", "close": 18.25, "volume": 34404.0}, {"date": "2022-03-10", "close": 19.25, "volume": 9023.0}, {"date": "2022-03-11", "close": 19.0, "volume": 19947.0}, {"date": "2022-03-14", "close": 17.5, "volume": 21195.0}, {"date": "2022-03-15", "close": 17.25, "volume": 7142.0}, {"date": "2022-03-16", "close": 17.75, "volume": 20750.0}, {"date": "2022-03-17", "close": 17.75, "volume": 7713.0}, {"date": "2022-03-18", "close": 17.25, "volume": 44622.0}, {"date": "2022-03-21", "close": 18.5, "volume": 35073.0}, {"date": "2022-03-22", "close": 18.0, "volume": 16795.0}, {"date": "2022-03-23", "close": 18.25, "volume": 24683.0}, {"date": "2022-03-24", "close": 17.75, "volume": 19459.0}, {"date": "2022-03-25", "close": 16.75, "volume": 22368.0}, {"date": "2022-03-28", "close": 15.5, "volume": 13836.0}, {"date": "2022-03-29", "close": 16.0, "volume": 15000.0}, {"date": "2022-03-30", "close": 16.5, "volume": 9804.0}, {"date": "2022-03-31", "close": 16.0, "volume": 10006.0}, {"date": "2022-04-01", "close": 16.0, "volume": 13524.0}, {"date": "2022-04-04", "close": 16.5, "volume": 15479.0}, {"date": "2022-04-05", "close": 15.0, "volume": 30276.0}, {"date": "2022-04-06", "close": 15.0, "volume": 12275.0}, {"date": "2022-04-07", "close": 16.0, "volume": 14600.0}, {"date": "2022-04-08", "close": 15.5, "volume": 10173.0}, {"date": "2022-04-11", "close": 16.0, "volume": 23549.0}, {"date": "2022-04-12", "close": 16.0, "volume": 12934.0}, {"date": "2022-04-13", "close": 16.75, "volume": 49612.0}, {"date": "2022-04-14", "close": 17.0, "volume": 8891.0}, {"date": "2022-04-18", "close": 16.5, "volume": 37951.0}, {"date": "2022-04-19", "close": 15.75, "volume": 7577.0}, {"date": "2022-04-20", "close": 15.75, "volume": 5600.0}, {"date": "2022-04-21", "close": 15.5, "volume": 20926.0}, {"date": "2022-04-22", "close": 14.25, "volume": 3901.0}, {"date": "2022-04-25", "close": 13.5, "volume": 31909.0}, {"date": "2022-04-26", "close": 13.5, "volume": 25649.0}, {"date": "2022-04-27", "close": 13.75, "volume": 15710.0}, {"date": "2022-04-28", "close": 14.0, "volume": 4522.0}, {"date": "2022-04-29", "close": 13.75, "volume": 8305.0}, {"date": "2022-05-02", "close": 13.75, "volume": 105.0}, {"date": "2022-05-03", "close": 13.25, "volume": 15766.0}, {"date": "2022-05-04", "close": 14.75, "volume": 9657.0}, {"date": "2022-05-05", "close": 13.75, "volume": 10589.0}, {"date": "2022-05-06", "close": 13.75, "volume": 9834.0}, {"date": "2022-05-09", "close": 12.5, "volume": 4395.0}, {"date": "2022-05-10", "close": 11.875, "volume": 21888.0}, {"date": "2022-05-11", "close": 12.0, "volume": 7286.0}, {"date": "2022-05-12", "close": 11.25, "volume": 27160.0}, {"date": "2022-05-13", "close": 12.375, "volume": 6094.0}, {"date": "2022-05-16", "close": 12.25, "volume": 4718.0}, {"date": "2022-05-17", "close": 12.5, "volume": 3240.0}, {"date": "2022-05-18", "close": 12.5, "volume": 0.0}, {"date": "2022-05-19", "close": 12.0, "volume": 500.0}, {"date": "2022-05-20", "close": 12.0, "volume": 20512.0}, {"date": "2022-05-24", "close": 11.875, "volume": 4568.0}, {"date": "2022-05-25", "close": 12.0, "volume": 1666.0}, {"date": "2022-05-26", "close": 12.5, "volume": 28005.0}, {"date": "2022-05-27", "close": 12.5, "volume": 2537.0}, {"date": "2022-05-30", "close": 12.5, "volume": 2000.0}, {"date": "2022-05-31", "close": 12.125, "volume": 16078.0}, {"date": "2022-06-01", "close": 11.875, "volume": 18489.0}, {"date": "2022-06-02", "close": 12.5, "volume": 6669.0}, {"date": "2022-06-03", "close": 12.125, "volume": 20537.0}, {"date": "2022-06-06", "close": 12.125, "volume": 7415.0}, {"date": "2022-06-07", "close": 12.5, "volume": 8121.0}, {"date": "2022-06-08", "close": 12.5, "volume": 2831.0}, {"date": "2022-06-09", "close": 12.5, "volume": 7817.0}, {"date": "2022-06-10", "close": 12.375, "volume": 500.0}, {"date": "2022-06-13", "close": 12.0, "volume": 20535.0}, {"date": "2022-06-14", "close": 11.75, "volume": 8558.0}, {"date": "2022-06-15", "close": 11.875, "volume": 6500.0}, {"date": "2022-06-16", "close": 12.5, "volume": 9201.0}, {"date": "2022-06-17", "close": 12.0, "volume": 12763.0}, {"date": "2022-06-20", "close": 12.0, "volume": 5230.0}, {"date": "2022-06-21", "close": 12.0, "volume": 7880.0}, {"date": "2022-06-22", "close": 11.875, "volume": 4534.0}, {"date": "2022-06-23", "close": 11.875, "volume": 6221.0}, {"date": "2022-06-24", "close": 12.375, "volume": 11707.0}, {"date": "2022-06-27", "close": 12.375, "volume": 7610.0}, {"date": "2022-06-28", "close": 11.75, "volume": 15000.0}, {"date": "2022-06-29", "close": 11.5, "volume": 4612.0}, {"date": "2022-06-30", "close": 11.25, "volume": 7586.0}, {"date": "2022-07-04", "close": 12.0, "volume": 12101.0}, {"date": "2022-07-05", "close": 11.75, "volume": 16600.0}, {"date": "2022-07-06", "close": 10.75, "volume": 11430.0}, {"date": "2022-07-07", "close": 11.0, "volume": 2004.0}, {"date": "2022-07-08", "close": 10.875, "volume": 1300.0}, {"date": "2022-07-11", "close": 10.5, "volume": 11300.0}, {"date": "2022-07-12", "close": 10.5, "volume": 10100.0}, {"date": "2022-07-13", "close": 10.5, "volume": 385.0}, {"date": "2022-07-14", "close": 10.5, "volume": 60.0}, {"date": "2022-07-15", "close": 10.0, "volume": 1012.0}, {"date": "2022-07-18", "close": 10.0, "volume": 530.0}, {"date": "2022-07-19", "close": 10.25, "volume": 3301.0}, {"date": "2022-07-20", "close": 9.625, "volume": 4570.0}, {"date": "2022-07-21", "close": 10.0, "volume": 533.0}, {"date": "2022-07-22", "close": 9.625, "volume": 4163.0}, {"date": "2022-07-25", "close": 9.875, "volume": 900.0}, {"date": "2022-07-26", "close": 9.875, "volume": 0.0}, {"date": "2022-07-27", "close": 10.25, "volume": 694.0}, {"date": "2022-07-28", "close": 9.875, "volume": 18043.0}, {"date": "2022-07-29", "close": 10.0, "volume": 20855.0}, {"date": "2022-08-02", "close": 10.25, "volume": 14975.0}, {"date": "2022-08-03", "close": 10.625, "volume": 16562.0}, {"date": "2022-08-04", "close": 10.25, "volume": 11077.0}, {"date": "2022-08-05", "close": 10.375, "volume": 1554.0}, {"date": "2022-08-08", "close": 10.75, "volume": 22518.0}, {"date": "2022-08-09", "close": 10.75, "volume": 0.0}, {"date": "2022-08-10", "close": 11.0, "volume": 1000.0}, {"date": "2022-08-11", "close": 11.0, "volume": 1010.0}, {"date": "2022-08-12", "close": 10.375, "volume": 17715.0}, {"date": "2022-08-15", "close": 10.5, "volume": 5817.0}, {"date": "2022-08-16", "close": 10.0, "volume": 3002.0}, {"date": "2022-08-17", "close": 9.625, "volume": 9500.0}, {"date": "2022-08-18", "close": 9.75, "volume": 8236.0}, {"date": "2022-08-19", "close": 8.75, "volume": 130366.0}, {"date": "2022-08-22", "close": 9.125, "volume": 6290.0}, {"date": "2022-08-23", "close": 9.0, "volume": 5208.0}, {"date": "2022-08-24", "close": 9.0, "volume": 3241.0}, {"date": "2022-08-25", "close": 9.125, "volume": 8000.0}, {"date": "2022-08-26", "close": 9.0, "volume": 2700.0}, {"date": "2022-08-29", "close": 9.125, "volume": 9706.0}, {"date": "2022-08-30", "close": 8.75, "volume": 2000.0}, {"date": "2022-08-31", "close": 8.625, "volume": 4000.0}, {"date": "2022-09-01", "close": 8.25, "volume": 8500.0}, {"date": "2022-09-02", "close": 8.625, "volume": 9350.0}, {"date": "2022-09-06", "close": 8.625, "volume": 9689.0}, {"date": "2022-09-07", "close": 9.0, "volume": 1800.0}, {"date": "2022-09-08", "close": 8.75, "volume": 4500.0}, {"date": "2022-09-09", "close": 9.25, "volume": 4802.0}, {"date": "2022-09-12", "close": 8.75, "volume": 13152.0}, {"date": "2022-09-13", "close": 8.625, "volume": 9855.0}, {"date": "2022-09-14", "close": 9.0, "volume": 4173.0}, {"date": "2022-09-15", "close": 8.625, "volume": 17182.0}, {"date": "2022-09-16", "close": 8.5, "volume": 13000.0}, {"date": "2022-09-19", "close": 8.25, "volume": 17699.0}, {"date": "2022-09-20", "close": 8.125, "volume": 4630.0}, {"date": "2022-09-21", "close": 8.5, "volume": 11538.0}, {"date": "2022-09-22", "close": 8.75, "volume": 2711.0}, {"date": "2022-09-23", "close": 8.25, "volume": 5302.0}, {"date": "2022-09-26", "close": 8.25, "volume": 16806.0}, {"date": "2022-09-27", "close": 7.875, "volume": 4114.0}, {"date": "2022-09-28", "close": 8.0, "volume": 2968.0}, {"date": "2022-09-29", "close": 8.625, "volume": 1539.0}, {"date": "2022-09-30", "close": 9.125, "volume": 6098.0}, {"date": "2022-10-03", "close": 9.125, "volume": 2260.0}, {"date": "2022-10-04", "close": 9.875, "volume": 21389.0}, {"date": "2022-10-05", "close": 9.5, "volume": 1769.0}, {"date": "2022-10-06", "close": 9.5, "volume": 7916.0}, {"date": "2022-10-07", "close": 9.25, "volume": 9406.0}, {"date": "2022-10-11", "close": 8.5, "volume": 9631.0}, {"date": "2022-10-12", "close": 8.75, "volume": 2534.0}, {"date": "2022-10-13", "close": 9.0, "volume": 3000.0}, {"date": "2022-10-14", "close": 8.75, "volume": 1801.0}, {"date": "2022-10-17", "close": 8.75, "volume": 18309.0}, {"date": "2022-10-18", "close": 9.125, "volume": 8303.0}, {"date": "2022-10-19", "close": 9.125, "volume": 1.0}, {"date": "2022-10-20", "close": 8.75, "volume": 5693.0}, {"date": "2022-10-21", "close": 9.375, "volume": 6436.0}, {"date": "2022-10-24", "close": 9.0, "volume": 4146.0}, {"date": "2022-10-25", "close": 9.0, "volume": 1000.0}, {"date": "2022-10-26", "close": 9.75, "volume": 3795.0}, {"date": "2022-10-27", "close": 9.75, "volume": 14692.0}, {"date": "2022-10-28", "close": 9.125, "volume": 6400.0}, {"date": "2022-10-31", "close": 9.125, "volume": 4120.0}, {"date": "2022-11-01", "close": 9.125, "volume": 3250.0}, {"date": "2022-11-02", "close": 9.0, "volume": 9129.0}, {"date": "2022-11-03", "close": 9.0, "volume": 610.0}, {"date": "2022-11-04", "close": 9.5, "volume": 16367.0}, {"date": "2022-11-07", "close": 9.5, "volume": 16604.0}, {"date": "2022-11-08", "close": 10.25, "volume": 13646.0}, {"date": "2022-11-09", "close": 9.25, "volume": 6026.0}, {"date": "2022-11-10", "close": 8.5, "volume": 20215.0}, {"date": "2022-11-11", "close": 8.75, "volume": 15806.0}, {"date": "2022-11-14", "close": 8.75, "volume": 46310.0}, {"date": "2022-11-15", "close": 8.875, "volume": 4000.0}, {"date": "2022-11-16", "close": 8.25, "volume": 6340.0}, {"date": "2022-11-17", "close": 8.375, "volume": 7050.0}, {"date": "2022-11-18", "close": 8.375, "volume": 0.0}, {"date": "2022-11-21", "close": 8.25, "volume": 1397.0}, {"date": "2022-11-22", "close": 8.25, "volume": 21700.0}, {"date": "2022-11-23", "close": 8.25, "volume": 12859.0}, {"date": "2022-11-24", "close": 7.5, "volume": 22508.0}, {"date": "2022-11-25", "close": 7.875, "volume": 17291.0}, {"date": "2022-11-28", "close": 8.125, "volume": 2827.0}, {"date": "2022-11-29", "close": 7.75, "volume": 20896.0}, {"date": "2022-11-30", "close": 8.25, "volume": 5147.0}, {"date": "2022-12-01", "close": 8.25, "volume": 11236.0}, {"date": "2022-12-02", "close": 9.0, "volume": 4000.0}, {"date": "2022-12-05", "close": 8.75, "volume": 7000.0}, {"date": "2022-12-06", "close": 8.375, "volume": 1500.0}, {"date": "2022-12-07", "close": 8.75, "volume": 11048.0}, {"date": "2022-12-08", "close": 8.375, "volume": 3500.0}, {"date": "2022-12-09", "close": 8.875, "volume": 500.0}, {"date": "2022-12-12", "close": 8.875, "volume": 5496.0}, {"date": "2022-12-13", "close": 9.0, "volume": 700.0}, {"date": "2022-12-14", "close": 9.75, "volume": 8754.0}, {"date": "2022-12-15", "close": 9.5, "volume": 6404.0}, {"date": "2022-12-16", "close": 10.125, "volume": 3846.0}, {"date": "2022-12-19", "close": 9.125, "volume": 9680.0}, {"date": "2022-12-20", "close": 9.0, "volume": 12000.0}, {"date": "2022-12-21", "close": 9.375, "volume": 9300.0}, {"date": "2022-12-22", "close": 9.125, "volume": 2547.0}, {"date": "2022-12-23", "close": 9.75, "volume": 2792.0}, {"date": "2022-12-28", "close": 9.125, "volume": 18564.0}, {"date": "2022-12-29", "close": 9.25, "volume": 11063.0}, {"date": "2022-12-30", "close": 9.125, "volume": 15231.0}, {"date": "2023-01-03", "close": 9.875, "volume": 29482.0}, {"date": "2023-01-04", "close": 10.125, "volume": 9416.0}, {"date": "2023-01-05", "close": 10.375, "volume": 3080.0}, {"date": "2023-01-06", "close": 10.125, "volume": 8851.0}, {"date": "2023-01-09", "close": 9.625, "volume": 25864.0}, {"date": "2023-01-10", "close": 10.0, "volume": 12517.0}, {"date": "2023-01-11", "close": 10.0, "volume": 506.0}, {"date": "2023-01-12", "close": 10.125, "volume": 3029.0}, {"date": "2023-01-13", "close": 10.5, "volume": 22476.0}, {"date": "2023-01-16", "close": 12.0, "volume": 10346.0}, {"date": "2023-01-17", "close": 10.5, "volume": 40217.0}, {"date": "2023-01-18", "close": 10.625, "volume": 5111.0}, {"date": "2023-01-19", "close": 10.5, "volume": 8680.0}, {"date": "2023-01-20", "close": 10.5, "volume": 0.0}, {"date": "2023-01-23", "close": 10.375, "volume": 5750.0}, {"date": "2023-01-24", "close": 10.375, "volume": 1285.0}, {"date": "2023-01-25", "close": 10.5, "volume": 12479.0}, {"date": "2023-01-26", "close": 10.375, "volume": 4100.0}, {"date": "2023-01-27", "close": 10.125, "volume": 15902.0}, {"date": "2023-01-30", "close": 9.875, "volume": 12207.0}, {"date": "2023-01-31", "close": 9.875, "volume": 4328.0}, {"date": "2023-02-01", "close": 9.625, "volume": 7284.0}, {"date": "2023-02-02", "close": 9.375, "volume": 14974.0}, {"date": "2023-02-03", "close": 9.125, "volume": 7649.0}, {"date": "2023-02-06", "close": 9.0, "volume": 7967.0}, {"date": "2023-02-07", "close": 9.0, "volume": 2020.0}, {"date": "2023-02-08", "close": 8.75, "volume": 30566.0}, {"date": "2023-02-09", "close": 8.375, "volume": 12106.0}, {"date": "2023-02-10", "close": 8.125, "volume": 13640.0}, {"date": "2023-02-13", "close": 8.25, "volume": 5521.0}, {"date": "2023-02-14", "close": 8.625, "volume": 1500.0}, {"date": "2023-02-15", "close": 8.0, "volume": 13855.0}, {"date": "2023-02-16", "close": 8.25, "volume": 76016.0}, {"date": "2023-02-17", "close": 8.25, "volume": 12403.0}, {"date": "2023-02-21", "close": 7.5, "volume": 42724.0}, {"date": "2023-02-22", "close": 7.625, "volume": 1197.0}, {"date": "2023-02-23", "close": 7.625, "volume": 1505.0}, {"date": "2023-02-24", "close": 7.5, "volume": 1220.0}, {"date": "2023-02-27", "close": 7.375, "volume": 11525.0}, {"date": "2023-02-28", "close": 7.375, "volume": 330.0}, {"date": "2023-03-01", "close": 7.625, "volume": 8000.0}, {"date": "2023-03-02", "close": 7.375, "volume": 36045.0}, {"date": "2023-03-03", "close": 7.625, "volume": 2643.0}, {"date": "2023-03-06", "close": 7.5, "volume": 7000.0}, {"date": "2023-03-07", "close": 7.5, "volume": 0.0}, {"date": "2023-03-08", "close": 7.5, "volume": 12864.0}, {"date": "2023-03-09", "close": 7.25, "volume": 1080.0}, {"date": "2023-03-10", "close": 7.25, "volume": 892.0}, {"date": "2023-03-13", "close": 6.75, "volume": 83136.0}, {"date": "2023-03-14", "close": 6.875, "volume": 27010.0}, {"date": "2023-03-15", "close": 6.875, "volume": 0.0}, {"date": "2023-03-16", "close": 6.75, "volume": 6150.0}, {"date": "2023-03-17", "close": 7.5, "volume": 62530.0}, {"date": "2023-03-20", "close": 9.0, "volume": 39885.0}, {"date": "2023-03-21", "close": 8.5, "volume": 17802.0}, {"date": "2023-03-22", "close": 9.0, "volume": 37077.0}, {"date": "2023-03-23", "close": 7.875, "volume": 58054.0}, {"date": "2023-03-24", "close": 7.0, "volume": 57700.0}, {"date": "2023-03-27", "close": 6.875, "volume": 39604.0}, {"date": "2023-03-28", "close": 7.5, "volume": 7258.0}, {"date": "2023-03-29", "close": 7.125, "volume": 18428.0}, {"date": "2023-03-30", "close": 7.0, "volume": 32220.0}, {"date": "2023-03-31", "close": 6.875, "volume": 108522.0}, {"date": "2023-04-03", "close": 6.75, "volume": 64051.0}, {"date": "2023-04-04", "close": 8.125, "volume": 66710.0}, {"date": "2023-04-05", "close": 8.0, "volume": 176047.0}, {"date": "2023-04-06", "close": 7.75, "volume": 15745.0}, {"date": "2023-04-10", "close": 7.75, "volume": 13752.0}, {"date": "2023-04-11", "close": 8.375, "volume": 16140.0}, {"date": "2023-04-12", "close": 8.375, "volume": 15250.0}, {"date": "2023-04-13", "close": 8.875, "volume": 7510.0}, {"date": "2023-04-14", "close": 8.375, "volume": 72330.0}, {"date": "2023-04-17", "close": 9.0, "volume": 5603.0}, {"date": "2023-04-18", "close": 8.875, "volume": 19434.0}, {"date": "2023-04-19", "close": 8.5, "volume": 16771.0}, {"date": "2023-04-20", "close": 8.125, "volume": 38761.0}, {"date": "2023-04-21", "close": 8.0, "volume": 20882.0}, {"date": "2023-04-24", "close": 7.75, "volume": 8800.0}, {"date": "2023-04-25", "close": 7.625, "volume": 18163.0}, {"date": "2023-04-26", "close": 7.5, "volume": 215305.0}, {"date": "2023-04-27", "close": 7.5, "volume": 5750.0}, {"date": "2023-04-28", "close": 7.75, "volume": 6616.0}, {"date": "2023-05-01", "close": 8.125, "volume": 4250.0}, {"date": "2023-05-02", "close": 7.625, "volume": 37939.0}, {"date": "2023-05-03", "close": 7.875, "volume": 5398.0}, {"date": "2023-05-04", "close": 7.875, "volume": 23397.0}, {"date": "2023-05-05", "close": 7.5, "volume": 12142.0}, {"date": "2023-05-08", "close": 7.75, "volume": 2008.0}, {"date": "2023-05-09", "close": 7.375, "volume": 21000.0}, {"date": "2023-05-10", "close": 7.0, "volume": 23302.0}, {"date": "2023-05-11", "close": 6.75, "volume": 22340.0}, {"date": "2023-05-12", "close": 6.375, "volume": 9573.0}, {"date": "2023-05-15", "close": 6.25, "volume": 29091.0}, {"date": "2023-05-16", "close": 5.625, "volume": 151732.0}, {"date": "2023-05-17", "close": 5.625, "volume": 1000.0}, {"date": "2023-05-18", "close": 6.0, "volume": 1000.0}, {"date": "2023-05-19", "close": 6.0, "volume": 20088.0}, {"date": "2023-05-23", "close": 5.875, "volume": 15906.0}, {"date": "2023-05-24", "close": 6.0, "volume": 7000.0}, {"date": "2023-05-25", "close": 6.0, "volume": 15060.0}, {"date": "2023-05-26", "close": 5.875, "volume": 2000.0}, {"date": "2023-05-29", "close": 5.875, "volume": 12.0}, {"date": "2023-05-30", "close": 5.25, "volume": 83792.0}, {"date": "2023-05-31", "close": 4.0, "volume": 171773.0}, {"date": "2023-06-01", "close": 3.625, "volume": 161708.0}, {"date": "2023-06-02", "close": 3.75, "volume": 34044.0}, {"date": "2023-06-05", "close": 3.875, "volume": 133594.0}, {"date": "2023-06-06", "close": 3.625, "volume": 112047.0}, {"date": "2023-06-07", "close": 3.625, "volume": 89000.0}, {"date": "2023-06-08", "close": 3.5, "volume": 17017.0}, {"date": "2023-06-09", "close": 3.14, "volume": 20362.0}, {"date": "2023-06-12", "close": 2.97, "volume": 5282.0}, {"date": "2023-06-13", "close": 2.94, "volume": 10320.0}, {"date": "2023-06-14", "close": 3.09, "volume": 12807.0}, {"date": "2023-06-15", "close": 3.06, "volume": 4007.0}, {"date": "2023-06-16", "close": 3.0, "volume": 2870.0}, {"date": "2023-06-19", "close": 3.03, "volume": 2365.0}, {"date": "2023-06-20", "close": 2.83, "volume": 7900.0}, {"date": "2023-06-21", "close": 2.71, "volume": 4264.0}, {"date": "2023-06-22", "close": 2.62, "volume": 4136.0}, {"date": "2023-06-23", "close": 2.47, "volume": 6011.0}, {"date": "2023-06-26", "close": 2.49, "volume": 6327.0}, {"date": "2023-06-27", "close": 2.04, "volume": 15916.0}, {"date": "2023-06-28", "close": 2.06, "volume": 4259.0}, {"date": "2023-06-29", "close": 2.18, "volume": 17444.0}, {"date": "2023-06-30", "close": 2.11, "volume": 30504.0}, {"date": "2023-07-04", "close": 2.17, "volume": 1081.0}, {"date": "2023-07-05", "close": 2.06, "volume": 4833.0}, {"date": "2023-07-06", "close": 1.95, "volume": 13634.0}, {"date": "2023-07-07", "close": 1.95, "volume": 12775.0}, {"date": "2023-07-10", "close": 2.04, "volume": 10102.0}, {"date": "2023-07-11", "close": 2.12, "volume": 11558.0}, {"date": "2023-07-12", "close": 2.08, "volume": 11306.0}, {"date": "2023-07-13", "close": 2.1, "volume": 26836.0}, {"date": "2023-07-14", "close": 2.07, "volume": 4907.0}, {"date": "2023-07-17", "close": 1.93, "volume": 13405.0}, {"date": "2023-07-18", "close": 2.03, "volume": 13653.0}, {"date": "2023-07-19", "close": 2.02, "volume": 5791.0}, {"date": "2023-07-20", "close": 1.95, "volume": 10347.0}, {"date": "2023-07-21", "close": 1.88, "volume": 19066.0}, {"date": "2023-07-24", "close": 1.83, "volume": 11995.0}, {"date": "2023-07-25", "close": 1.69, "volume": 10903.0}, {"date": "2023-07-26", "close": 1.67, "volume": 7250.0}, {"date": "2023-07-27", "close": 1.74, "volume": 11455.0}, {"date": "2023-07-28", "close": 1.6, "volume": 14176.0}, {"date": "2023-07-31", "close": 1.76, "volume": 5170.0}, {"date": "2023-08-01", "close": 1.7, "volume": 4485.0}, {"date": "2023-08-02", "close": 1.64, "volume": 3138.0}, {"date": "2023-08-03", "close": 1.6, "volume": 6309.0}, {"date": "2023-08-04", "close": 1.54, "volume": 3200.0}, {"date": "2023-08-08", "close": 1.5, "volume": 5461.0}, {"date": "2023-08-09", "close": 1.34, "volume": 7343.0}, {"date": "2023-08-10", "close": 1.27, "volume": 7560.0}, {"date": "2023-08-11", "close": 1.3, "volume": 702.0}, {"date": "2023-08-14", "close": 1.26, "volume": 2974.0}, {"date": "2023-08-15", "close": 1.21, "volume": 3202.0}, {"date": "2023-08-16", "close": 1.1, "volume": 9498.0}, {"date": "2023-08-17", "close": 1.13, "volume": 1316.0}, {"date": "2023-08-18", "close": 1.19, "volume": 13500.0}, {"date": "2023-08-21", "close": 1.17, "volume": 1124.0}, {"date": "2023-08-22", "close": 1.19, "volume": 2406.0}, {"date": "2023-08-23", "close": 1.33, "volume": 66088.0}, {"date": "2023-08-24", "close": 1.25, "volume": 29382.0}, {"date": "2023-08-25", "close": 1.25, "volume": 12917.0}, {"date": "2023-08-28", "close": 1.29, "volume": 9547.0}, {"date": "2023-08-29", "close": 1.16, "volume": 93416.0}, {"date": "2023-08-30", "close": 1.12, "volume": 21106.0}, {"date": "2023-08-31", "close": 1.09, "volume": 29017.0}, {"date": "2023-09-01", "close": 1.12, "volume": 5296.0}, {"date": "2023-09-05", "close": 1.1, "volume": 7204.0}, {"date": "2023-09-06", "close": 1.08, "volume": 5468.0}, {"date": "2023-09-07", "close": 1.0, "volume": 7062.0}, {"date": "2023-09-08", "close": 0.91, "volume": 21134.0}, {"date": "2023-09-11", "close": 0.91, "volume": 8274.0}, {"date": "2023-09-12", "close": 0.94, "volume": 23873.0}, {"date": "2023-09-13", "close": 0.92, "volume": 5589.0}, {"date": "2023-09-14", "close": 0.92, "volume": 3135.0}, {"date": "2023-09-15", "close": 0.87, "volume": 35956.0}, {"date": "2023-09-18", "close": 0.87, "volume": 12095.0}, {"date": "2023-09-19", "close": 0.91, "volume": 7500.0}, {"date": "2023-09-20", "close": 0.89, "volume": 3469.0}, {"date": "2023-09-21", "close": 0.88, "volume": 8820.0}, {"date": "2023-09-22", "close": 0.88, "volume": 7878.0}, {"date": "2023-09-25", "close": 0.92, "volume": 6911.0}, {"date": "2023-09-26", "close": 0.89, "volume": 13510.0}, {"date": "2023-09-27", "close": 0.85, "volume": 5818.0}, {"date": "2023-09-28", "close": 0.85, "volume": 5490.0}, {"date": "2023-09-29", "close": 0.84, "volume": 6000.0}, {"date": "2023-10-02", "close": 0.82, "volume": 11076.0}, {"date": "2023-10-03", "close": 0.84, "volume": 1500.0}, {"date": "2023-10-04", "close": 0.85, "volume": 500.0}, {"date": "2023-10-05", "close": 0.85, "volume": 0.0}, {"date": "2023-10-06", "close": 0.86, "volume": 6000.0}, {"date": "2023-10-10", "close": 0.89, "volume": 7165.0}, {"date": "2023-10-11", "close": 0.88, "volume": 2501.0}, {"date": "2023-10-12", "close": 0.88, "volume": 424.0}, {"date": "2023-10-13", "close": 1.16, "volume": 76903.0}, {"date": "2023-10-16", "close": 1.16, "volume": 22756.0}, {"date": "2023-10-17", "close": 1.3, "volume": 15510.0}, {"date": "2023-10-18", "close": 1.89, "volume": 214026.0}, {"date": "2023-10-19", "close": 1.73, "volume": 117793.0}, {"date": "2023-10-20", "close": 2.63, "volume": 193761.0}, {"date": "2023-10-23", "close": 3.21, "volume": 233022.0}, {"date": "2023-10-24", "close": 2.31, "volume": 131167.0}, {"date": "2023-10-25", "close": 2.44, "volume": 58890.0}, {"date": "2023-10-26", "close": 1.54, "volume": 104532.0}, {"date": "2023-10-27", "close": 1.57, "volume": 93112.0}, {"date": "2023-10-30", "close": 1.35, "volume": 43800.0}, {"date": "2023-10-31", "close": 1.4, "volume": 27253.0}, {"date": "2023-11-01", "close": 1.08, "volume": 57574.0}, {"date": "2023-11-02", "close": 1.12, "volume": 63390.0}, {"date": "2023-11-03", "close": 1.2, "volume": 14707.0}, {"date": "2023-11-06", "close": 0.69, "volume": 287272.0}, {"date": "2023-11-07", "close": 0.66, "volume": 110727.0}, {"date": "2023-11-08", "close": 0.6, "volume": 62371.0}, {"date": "2023-11-09", "close": 0.64, "volume": 34152.0}, {"date": "2023-11-10", "close": 0.67, "volume": 60590.0}, {"date": "2023-11-13", "close": 0.68, "volume": 21769.0}, {"date": "2023-11-14", "close": 0.68, "volume": 12646.0}, {"date": "2023-11-15", "close": 0.68, "volume": 50399.0}, {"date": "2023-11-16", "close": 0.66, "volume": 10120.0}, {"date": "2023-11-17", "close": 0.66, "volume": 4100.0}, {"date": "2023-11-20", "close": 0.67, "volume": 5210.0}, {"date": "2023-11-21", "close": 0.71, "volume": 30680.0}, {"date": "2023-11-22", "close": 0.68, "volume": 6451.0}, {"date": "2023-11-23", "close": 0.69, "volume": 500.0}, {"date": "2023-11-24", "close": 0.71, "volume": 2231.0}, {"date": "2023-11-27", "close": 0.72, "volume": 3800.0}, {"date": "2023-11-28", "close": 0.8, "volume": 64781.0}, {"date": "2023-11-29", "close": 0.8, "volume": 27541.0}, {"date": "2023-11-30", "close": 0.76, "volume": 8350.0}, {"date": "2023-12-01", "close": 0.76, "volume": 17672.0}, {"date": "2023-12-04", "close": 0.77, "volume": 28425.0}, {"date": "2023-12-05", "close": 0.71, "volume": 65577.0}, {"date": "2023-12-06", "close": 0.68, "volume": 33873.0}, {"date": "2023-12-07", "close": 0.67, "volume": 7918.0}, {"date": "2023-12-08", "close": 0.68, "volume": 2375.0}, {"date": "2023-12-11", "close": 0.67, "volume": 5225.0}, {"date": "2023-12-12", "close": 0.68, "volume": 10676.0}, {"date": "2023-12-13", "close": 0.71, "volume": 10014.0}, {"date": "2023-12-14", "close": 0.68, "volume": 5092.0}, {"date": "2023-12-15", "close": 0.68, "volume": 2658.0}, {"date": "2023-12-18", "close": 0.66, "volume": 6391.0}, {"date": "2023-12-19", "close": 0.68, "volume": 4570.0}, {"date": "2023-12-20", "close": 0.68, "volume": 1578.0}, {"date": "2023-12-21", "close": 0.67, "volume": 1012.0}, {"date": "2023-12-22", "close": 0.68, "volume": 14501.0}, {"date": "2023-12-27", "close": 0.71, "volume": 34692.0}, {"date": "2023-12-28", "close": 0.7, "volume": 10521.0}, {"date": "2023-12-29", "close": 0.68, "volume": 15904.0}, {"date": "2024-01-02", "close": 0.69, "volume": 2120.0}, {"date": "2024-01-03", "close": 0.7, "volume": 896.0}, {"date": "2024-01-04", "close": 0.7, "volume": 1000.0}, {"date": "2024-01-05", "close": 0.68, "volume": 3500.0}, {"date": "2024-01-08", "close": 0.66, "volume": 18178.0}, {"date": "2024-01-09", "close": 0.68, "volume": 3576.0}, {"date": "2024-01-10", "close": 0.64, "volume": 11162.0}, {"date": "2024-01-11", "close": 0.64, "volume": 4647.0}, {"date": "2024-01-12", "close": 0.63, "volume": 21241.0}, {"date": "2024-01-15", "close": 0.63, "volume": 0.0}, {"date": "2024-01-16", "close": 0.58, "volume": 54453.0}, {"date": "2024-01-17", "close": 0.56, "volume": 45616.0}, {"date": "2024-01-18", "close": 0.58, "volume": 5180.0}, {"date": "2024-01-19", "close": 0.6, "volume": 4728.0}, {"date": "2024-01-22", "close": 0.61, "volume": 1000.0}, {"date": "2024-01-23", "close": 0.6, "volume": 18776.0}, {"date": "2024-01-24", "close": 0.61, "volume": 3580.0}, {"date": "2024-01-25", "close": 0.61, "volume": 5300.0}, {"date": "2024-01-26", "close": 0.58, "volume": 9002.0}, {"date": "2024-01-29", "close": 0.59, "volume": 10881.0}, {"date": "2024-01-30", "close": 0.61, "volume": 6350.0}, {"date": "2024-01-31", "close": 0.59, "volume": 7060.0}, {"date": "2024-02-01", "close": 0.6, "volume": 1089.0}, {"date": "2024-02-02", "close": 0.59, "volume": 7560.0}, {"date": "2024-02-05", "close": 0.59, "volume": 374.0}, {"date": "2024-02-06", "close": 0.59, "volume": 70.0}, {"date": "2024-02-07", "close": 0.59, "volume": 3585.0}, {"date": "2024-02-08", "close": 0.62, "volume": 5126.0}, {"date": "2024-02-09", "close": 0.64, "volume": 5024.0}, {"date": "2024-02-12", "close": 0.63, "volume": 12191.0}, {"date": "2024-02-13", "close": 0.62, "volume": 3838.0}, {"date": "2024-02-14", "close": 0.65, "volume": 2842.0}, {"date": "2024-02-15", "close": 0.7, "volume": 16780.0}, {"date": "2024-02-16", "close": 0.71, "volume": 27404.0}, {"date": "2024-02-20", "close": 0.68, "volume": 24405.0}, {"date": "2024-02-21", "close": 0.68, "volume": 0.0}, {"date": "2024-02-22", "close": 0.67, "volume": 3300.0}, {"date": "2024-02-23", "close": 0.68, "volume": 1791.0}, {"date": "2024-02-26", "close": 0.69, "volume": 6174.0}, {"date": "2024-02-27", "close": 0.71, "volume": 13554.0}, {"date": "2024-02-28", "close": 0.72, "volume": 4247.0}, {"date": "2024-02-29", "close": 0.415, "volume": 229862.0}, {"date": "2024-03-01", "close": 0.52, "volume": 69589.0}, {"date": "2024-03-04", "close": 0.54, "volume": 9412.0}, {"date": "2024-03-05", "close": 0.52, "volume": 12686.0}, {"date": "2024-03-06", "close": 0.51, "volume": 1168.0}, {"date": "2024-03-07", "close": 0.52, "volume": 1913.0}, {"date": "2024-03-08", "close": 0.54, "volume": 9300.0}, {"date": "2024-03-11", "close": 0.54, "volume": 4772.0}, {"date": "2024-03-12", "close": 0.495, "volume": 23208.0}, {"date": "2024-03-13", "close": 0.475, "volume": 14101.0}, {"date": "2024-03-14", "close": 0.44, "volume": 40629.0}, {"date": "2024-03-15", "close": 0.43, "volume": 20692.0}, {"date": "2024-03-18", "close": 0.41, "volume": 15846.0}, {"date": "2024-03-19", "close": 0.345, "volume": 77659.0}, {"date": "2024-03-20", "close": 0.38, "volume": 8909.0}, {"date": "2024-03-21", "close": 0.4, "volume": 30889.0}, {"date": "2024-03-22", "close": 0.39, "volume": 7820.0}, {"date": "2024-03-25", "close": 0.41, "volume": 10864.0}, {"date": "2024-03-26", "close": 0.42, "volume": 8178.0}, {"date": "2024-03-27", "close": 0.435, "volume": 7100.0}, {"date": "2024-03-28", "close": 0.55, "volume": 136866.0}, {"date": "2024-04-01", "close": 0.56, "volume": 138323.0}, {"date": "2024-04-02", "close": 0.65, "volume": 40630.0}, {"date": "2024-04-03", "close": 0.75, "volume": 69707.0}, {"date": "2024-04-04", "close": 0.79, "volume": 94891.0}, {"date": "2024-04-05", "close": 0.92, "volume": 258858.0}, {"date": "2024-04-08", "close": 0.88, "volume": 87926.0}, {"date": "2024-04-09", "close": 1.04, "volume": 64487.0}, {"date": "2024-04-10", "close": 0.98, "volume": 32306.0}, {"date": "2024-04-11", "close": 0.93, "volume": 23652.0}, {"date": "2024-04-12", "close": 0.9, "volume": 52702.0}, {"date": "2024-04-15", "close": 0.93, "volume": 37541.0}, {"date": "2024-04-16", "close": 0.94, "volume": 22550.0}, {"date": "2024-04-17", "close": 0.91, "volume": 38800.0}, {"date": "2024-04-18", "close": 0.88, "volume": 3800.0}, {"date": "2024-04-19", "close": 0.85, "volume": 16774.0}, {"date": "2024-04-22", "close": 0.76, "volume": 41850.0}, {"date": "2024-04-23", "close": 0.79, "volume": 19138.0}, {"date": "2024-04-24", "close": 0.79, "volume": 8064.0}, {"date": "2024-04-25", "close": 0.79, "volume": 919.0}, {"date": "2024-04-26", "close": 0.78, "volume": 13116.0}, {"date": "2024-04-29", "close": 0.69, "volume": 13587.0}, {"date": "2024-04-30", "close": 0.68, "volume": 9745.0}, {"date": "2024-05-01", "close": 0.58, "volume": 77482.0}, {"date": "2024-05-02", "close": 0.62, "volume": 10108.0}, {"date": "2024-05-03", "close": 0.62, "volume": 180.0}, {"date": "2024-05-06", "close": 0.72, "volume": 7768.0}, {"date": "2024-05-07", "close": 0.81, "volume": 20518.0}, {"date": "2024-05-08", "close": 0.76, "volume": 7810.0}, {"date": "2024-05-09", "close": 0.74, "volume": 8900.0}, {"date": "2024-05-10", "close": 0.76, "volume": 14603.0}, {"date": "2024-05-13", "close": 0.74, "volume": 24815.0}, {"date": "2024-05-14", "close": 0.67, "volume": 19649.0}, {"date": "2024-05-15", "close": 0.62, "volume": 27202.0}, {"date": "2024-05-16", "close": 0.64, "volume": 5050.0}, {"date": "2024-05-17", "close": 0.64, "volume": 17375.0}, {"date": "2024-05-21", "close": 0.67, "volume": 8444.0}, {"date": "2024-05-22", "close": 0.68, "volume": 9513.0}, {"date": "2024-05-23", "close": 0.67, "volume": 6970.0}, {"date": "2024-05-24", "close": 0.64, "volume": 12150.0}, {"date": "2024-05-27", "close": 0.63, "volume": 3794.0}, {"date": "2024-05-28", "close": 0.66, "volume": 2496.0}, {"date": "2024-05-29", "close": 0.68, "volume": 1044.0}, {"date": "2024-05-30", "close": 0.67, "volume": 1026.0}, {"date": "2024-05-31", "close": 0.66, "volume": 5022.0}, {"date": "2024-06-03", "close": 0.66, "volume": 5482.0}, {"date": "2024-06-04", "close": 0.63, "volume": 5802.0}, {"date": "2024-06-05", "close": 0.6, "volume": 19002.0}, {"date": "2024-06-06", "close": 0.63, "volume": 4400.0}, {"date": "2024-06-07", "close": 0.61, "volume": 9640.0}, {"date": "2024-06-10", "close": 0.59, "volume": 1300.0}, {"date": "2024-06-11", "close": 0.6, "volume": 3550.0}, {"date": "2024-06-12", "close": 0.59, "volume": 600.0}, {"date": "2024-06-13", "close": 0.62, "volume": 9575.0}, {"date": "2024-06-14", "close": 0.62, "volume": 6500.0}, {"date": "2024-06-17", "close": 0.59, "volume": 7371.0}, {"date": "2024-06-18", "close": 0.58, "volume": 500.0}, {"date": "2024-06-19", "close": 0.58, "volume": 380.0}, {"date": "2024-06-20", "close": 0.57, "volume": 5101.0}, {"date": "2024-06-21", "close": 0.59, "volume": 13921.0}, {"date": "2024-06-24", "close": 0.6, "volume": 7150.0}, {"date": "2024-06-25", "close": 0.57, "volume": 4000.0}, {"date": "2024-06-26", "close": 0.6, "volume": 2600.0}, {"date": "2024-06-27", "close": 0.58, "volume": 2189.0}, {"date": "2024-06-28", "close": 0.58, "volume": 750.0}, {"date": "2024-07-02", "close": 0.55, "volume": 18500.0}, {"date": "2024-07-03", "close": 0.56, "volume": 8100.0}, {"date": "2024-07-04", "close": 0.57, "volume": 750.0}, {"date": "2024-07-05", "close": 0.56, "volume": 4500.0}, {"date": "2024-07-08", "close": 0.56, "volume": 5004.0}, {"date": "2024-07-09", "close": 0.56, "volume": 5036.0}, {"date": "2024-07-10", "close": 0.55, "volume": 1045.0}, {"date": "2024-07-11", "close": 0.54, "volume": 10090.0}, {"date": "2024-07-12", "close": 0.55, "volume": 5750.0}, {"date": "2024-07-15", "close": 0.55, "volume": 2793.0}, {"date": "2024-07-16", "close": 0.57, "volume": 5220.0}, {"date": "2024-07-17", "close": 0.61, "volume": 11400.0}, {"date": "2024-07-18", "close": 0.61, "volume": 0.0}, {"date": "2024-07-19", "close": 0.6, "volume": 1620.0}, {"date": "2024-07-22", "close": 0.59, "volume": 7702.0}, {"date": "2024-07-23", "close": 0.59, "volume": 114.0}, {"date": "2024-07-24", "close": 0.59, "volume": 540.0}, {"date": "2024-07-25", "close": 0.57, "volume": 2700.0}, {"date": "2024-07-26", "close": 0.55, "volume": 1874.0}, {"date": "2024-07-29", "close": 0.55, "volume": 250.0}, {"date": "2024-07-30", "close": 0.62, "volume": 17281.0}, {"date": "2024-07-31", "close": 0.6, "volume": 9049.0}, {"date": "2024-08-01", "close": 0.57, "volume": 4000.0}, {"date": "2024-08-02", "close": 0.55, "volume": 20720.0}, {"date": "2024-08-06", "close": 0.53, "volume": 20625.0}, {"date": "2024-08-07", "close": 0.53, "volume": 128.0}, {"date": "2024-08-08", "close": 0.53, "volume": 9000.0}, {"date": "2024-08-09", "close": 0.53, "volume": 0.0}, {"date": "2024-08-12", "close": 0.52, "volume": 1055.0}, {"date": "2024-08-13", "close": 0.53, "volume": 1114.0}, {"date": "2024-08-14", "close": 0.53, "volume": 1700.0}, {"date": "2024-08-15", "close": 0.5, "volume": 13675.0}, {"date": "2024-08-16", "close": 0.47, "volume": 5600.0}, {"date": "2024-08-19", "close": 0.48, "volume": 1133.0}, {"date": "2024-08-20", "close": 0.47, "volume": 2500.0}, {"date": "2024-08-21", "close": 0.47, "volume": 100.0}, {"date": "2024-08-22", "close": 0.455, "volume": 5309.0}, {"date": "2024-08-23", "close": 0.455, "volume": 300.0}, {"date": "2024-08-26", "close": 0.445, "volume": 1300.0}, {"date": "2024-08-27", "close": 0.435, "volume": 1800.0}, {"date": "2024-08-28", "close": 0.42, "volume": 5401.0}, {"date": "2024-08-29", "close": 0.42, "volume": 2700.0}, {"date": "2024-08-30", "close": 0.425, "volume": 11100.0}, {"date": "2024-09-03", "close": 0.41, "volume": 3677.0}, {"date": "2024-09-04", "close": 0.45, "volume": 1675.0}, {"date": "2024-09-05", "close": 0.38, "volume": 33453.0}, {"date": "2024-09-06", "close": 0.37, "volume": 21166.0}, {"date": "2024-09-09", "close": 0.37, "volume": 4300.0}, {"date": "2024-09-10", "close": 0.36, "volume": 1254.0}, {"date": "2024-09-11", "close": 0.36, "volume": 200.0}, {"date": "2024-09-12", "close": 0.36, "volume": 0.0}, {"date": "2024-09-13", "close": 0.365, "volume": 2884.0}, {"date": "2024-09-16", "close": 0.325, "volume": 73895.0}, {"date": "2024-09-17", "close": 0.32, "volume": 17247.0}, {"date": "2024-09-18", "close": 0.32, "volume": 2938.0}, {"date": "2024-09-19", "close": 0.32, "volume": 900.0}, {"date": "2024-09-20", "close": 0.315, "volume": 5931.0}, {"date": "2024-09-23", "close": 0.32, "volume": 9689.0}, {"date": "2024-09-24", "close": 0.325, "volume": 30500.0}, {"date": "2024-09-25", "close": 0.365, "volume": 23490.0}, {"date": "2024-09-26", "close": 0.375, "volume": 13463.0}, {"date": "2024-09-27", "close": 0.395, "volume": 41942.0}, {"date": "2024-09-30", "close": 0.36, "volume": 21396.0}, {"date": "2024-10-01", "close": 0.38, "volume": 20000.0}, {"date": "2024-10-02", "close": 0.39, "volume": 5500.0}, {"date": "2024-10-03", "close": 0.4, "volume": 1070.0}, {"date": "2024-10-04", "close": 0.4, "volume": 230.0}, {"date": "2024-10-07", "close": 0.37, "volume": 7240.0}, {"date": "2024-10-08", "close": 0.35, "volume": 12030.0}, {"date": "2024-10-09", "close": 0.35, "volume": 7000.0}, {"date": "2024-10-10", "close": 0.35, "volume": 1000.0}, {"date": "2024-10-11", "close": 0.345, "volume": 1604.0}, {"date": "2024-10-15", "close": 0.35, "volume": 15328.0}, {"date": "2024-10-16", "close": 0.35, "volume": 0.0}, {"date": "2024-10-17", "close": 0.465, "volume": 33703.0}, {"date": "2024-10-18", "close": 0.465, "volume": 12508.0}, {"date": "2024-10-21", "close": 0.46, "volume": 105000.0}, {"date": "2024-10-22", "close": 0.465, "volume": 5355.0}, {"date": "2024-10-23", "close": 0.52, "volume": 30300.0}, {"date": "2024-10-24", "close": 0.53, "volume": 21550.0}, {"date": "2024-10-25", "close": 0.51, "volume": 31202.0}, {"date": "2024-10-28", "close": 0.51, "volume": 20500.0}, {"date": "2024-10-29", "close": 0.51, "volume": 5658.0}, {"date": "2024-10-30", "close": 0.52, "volume": 9050.0}, {"date": "2024-10-31", "close": 0.5, "volume": 1042.0}, {"date": "2024-11-01", "close": 0.46, "volume": 24662.0}, {"date": "2024-11-04", "close": 0.455, "volume": 6070.0}, {"date": "2024-11-05", "close": 0.45, "volume": 1000.0}, {"date": "2024-11-06", "close": 0.45, "volume": 4.0}, {"date": "2024-11-07", "close": 0.42, "volume": 12400.0}, {"date": "2024-11-08", "close": 0.5, "volume": 21898.0}, {"date": "2024-11-11", "close": 0.47, "volume": 2891.0}, {"date": "2024-11-12", "close": 0.47, "volume": 1110.0}, {"date": "2024-11-13", "close": 0.43, "volume": 12824.0}, {"date": "2024-11-14", "close": 0.44, "volume": 10227.0}, {"date": "2024-11-15", "close": 0.4, "volume": 12100.0}, {"date": "2024-11-18", "close": 0.37, "volume": 16969.0}, {"date": "2024-11-19", "close": 0.405, "volume": 5925.0}, {"date": "2024-11-20", "close": 0.38, "volume": 3349.0}, {"date": "2024-11-21", "close": 0.37, "volume": 20299.0}, {"date": "2024-11-22", "close": 0.38, "volume": 1500.0}, {"date": "2024-11-25", "close": 0.39, "volume": 2068.0}, {"date": "2024-11-26", "close": 0.38, "volume": 7101.0}, {"date": "2024-11-27", "close": 0.38, "volume": 4000.0}, {"date": "2024-11-28", "close": 0.38, "volume": 2012.0}, {"date": "2024-11-29", "close": 0.375, "volume": 2220.0}, {"date": "2024-12-02", "close": 0.38, "volume": 8566.0}, {"date": "2024-12-03", "close": 0.38, "volume": 1575.0}, {"date": "2024-12-04", "close": 0.36, "volume": 1000.0}, {"date": "2024-12-05", "close": 0.35, "volume": 2115.0}, {"date": "2024-12-06", "close": 0.37, "volume": 2198.0}, {"date": "2024-12-09", "close": 0.34, "volume": 84356.0}, {"date": "2024-12-10", "close": 0.31, "volume": 28769.0}, {"date": "2024-12-11", "close": 0.255, "volume": 27353.0}, {"date": "2024-12-12", "close": 0.22, "volume": 92150.0}, {"date": "2024-12-13", "close": 0.185, "volume": 261698.0}, {"date": "2024-12-16", "close": 0.17, "volume": 413759.0}, {"date": "2024-12-17", "close": 0.19, "volume": 49400.0}, {"date": "2024-12-18", "close": 0.15, "volume": 147440.0}, {"date": "2024-12-19", "close": 0.14, "volume": 71083.0}, {"date": "2024-12-20", "close": 0.135, "volume": 35500.0}, {"date": "2024-12-23", "close": 0.145, "volume": 38121.0}, {"date": "2024-12-24", "close": 0.145, "volume": 34400.0}, {"date": "2024-12-27", "close": 0.14, "volume": 31014.0}, {"date": "2024-12-30", "close": 0.135, "volume": 35981.0}, {"date": "2024-12-31", "close": 0.125, "volume": 12822.0}, {"date": "2025-01-02", "close": 0.155, "volume": 14500.0}, {"date": "2025-01-03", "close": 0.15, "volume": 19503.0}, {"date": "2025-01-06", "close": 0.155, "volume": 27368.0}, {"date": "2025-01-07", "close": 0.155, "volume": 9000.0}, {"date": "2025-01-08", "close": 0.155, "volume": 0.0}, {"date": "2025-01-09", "close": 0.14, "volume": 44862.0}, {"date": "2025-01-10", "close": 0.14, "volume": 21011.0}, {"date": "2025-01-13", "close": 0.15, "volume": 86508.0}, {"date": "2025-01-14", "close": 0.145, "volume": 14038.0}, {"date": "2025-01-15", "close": 0.145, "volume": 0.0}, {"date": "2025-01-16", "close": 0.155, "volume": 10502.0}, {"date": "2025-01-17", "close": 0.14, "volume": 14678.0}, {"date": "2025-01-20", "close": 0.14, "volume": 17000.0}, {"date": "2025-01-21", "close": 0.13, "volume": 26500.0}, {"date": "2025-01-22", "close": 0.12, "volume": 44270.0}, {"date": "2025-01-23", "close": 0.115, "volume": 18510.0}, {"date": "2025-01-24", "close": 0.115, "volume": 7100.0}, {"date": "2025-01-27", "close": 0.12, "volume": 5000.0}, {"date": "2025-01-28", "close": 0.12, "volume": 6176.0}, {"date": "2025-01-29", "close": 0.13, "volume": 45000.0}, {"date": "2025-01-30", "close": 0.11, "volume": 39102.0}, {"date": "2025-01-31", "close": 0.125, "volume": 16000.0}, {"date": "2025-02-03", "close": 0.12, "volume": 6102.0}, {"date": "2025-02-04", "close": 0.13, "volume": 22370.0}, {"date": "2025-02-05", "close": 0.13, "volume": 5500.0}, {"date": "2025-02-06", "close": 0.115, "volume": 18500.0}, {"date": "2025-02-07", "close": 0.13, "volume": 2500.0}, {"date": "2025-02-10", "close": 0.13, "volume": 2310.0}, {"date": "2025-02-11", "close": 0.125, "volume": 5500.0}, {"date": "2025-02-12", "close": 0.13, "volume": 19310.0}, {"date": "2025-02-13", "close": 0.125, "volume": 12500.0}, {"date": "2025-02-14", "close": 0.12, "volume": 4500.0}, {"date": "2025-02-18", "close": 0.12, "volume": 35804.0}, {"date": "2025-02-19", "close": 0.12, "volume": 50.0}, {"date": "2025-02-20", "close": 0.125, "volume": 13500.0}, {"date": "2025-02-21", "close": 0.13, "volume": 43304.0}, {"date": "2025-02-24", "close": 0.12, "volume": 18752.0}, {"date": "2025-02-25", "close": 0.13, "volume": 800.0}, {"date": "2025-02-26", "close": 0.13, "volume": 5500.0}, {"date": "2025-02-27", "close": 0.13, "volume": 2000.0}, {"date": "2025-02-28", "close": 0.12, "volume": 3905.0}, {"date": "2025-03-03", "close": 0.125, "volume": 4414.0}, {"date": "2025-03-04", "close": 0.125, "volume": 220.0}, {"date": "2025-03-05", "close": 0.15, "volume": 198214.0}, {"date": "2025-03-06", "close": 0.145, "volume": 5470.0}, {"date": "2025-03-07", "close": 0.165, "volume": 18100.0}, {"date": "2025-03-10", "close": 0.13, "volume": 258624.0}, {"date": "2025-03-11", "close": 0.175, "volume": 3323.0}, {"date": "2025-03-12", "close": 0.21, "volume": 45378.0}, {"date": "2025-03-13", "close": 0.2, "volume": 42769.0}, {"date": "2025-03-14", "close": 0.265, "volume": 117376.0}, {"date": "2025-03-17", "close": 0.32, "volume": 155695.0}, {"date": "2025-03-18", "close": 0.39, "volume": 133026.0}, {"date": "2025-03-19", "close": 0.5, "volume": 125553.0}, {"date": "2025-03-20", "close": 0.5, "volume": 489692.0}, {"date": "2025-03-21", "close": 0.4, "volume": 238780.0}, {"date": "2025-03-24", "close": 0.37, "volume": 65836.0}, {"date": "2025-03-25", "close": 0.395, "volume": 86306.0}, {"date": "2025-03-26", "close": 0.315, "volume": 108662.0}, {"date": "2025-03-27", "close": 0.27, "volume": 138510.0}, {"date": "2025-03-28", "close": 0.26, "volume": 41897.0}, {"date": "2025-03-31", "close": 0.295, "volume": 31720.0}, {"date": "2025-04-01", "close": 0.285, "volume": 13607.0}, {"date": "2025-04-02", "close": 0.29, "volume": 5506.0}, {"date": "2025-04-03", "close": 0.285, "volume": 7019.0}, {"date": "2025-04-04", "close": 0.24, "volume": 39795.0}, {"date": "2025-04-07", "close": 0.22, "volume": 71120.0}, {"date": "2025-04-08", "close": 0.21, "volume": 1480.0}, {"date": "2025-04-09", "close": 0.24, "volume": 28252.0}, {"date": "2025-04-10", "close": 0.265, "volume": 64897.0}, {"date": "2025-04-11", "close": 0.24, "volume": 13475.0}, {"date": "2025-04-14", "close": 0.215, "volume": 28495.0}, {"date": "2025-04-15", "close": 0.22, "volume": 5050.0}, {"date": "2025-04-16", "close": 0.22, "volume": 4711.0}, {"date": "2025-04-17", "close": 0.21, "volume": 31560.0}, {"date": "2025-04-21", "close": 0.23, "volume": 10270.0}, {"date": "2025-04-22", "close": 0.225, "volume": 64603.0}, {"date": "2025-04-23", "close": 0.22, "volume": 2098.0}, {"date": "2025-04-24", "close": 0.225, "volume": 6500.0}, {"date": "2025-04-25", "close": 0.24, "volume": 13693.0}, {"date": "2025-04-28", "close": 0.225, "volume": 1932.0}, {"date": "2025-04-29", "close": 0.23, "volume": 27604.0}, {"date": "2025-04-30", "close": 0.27, "volume": 1311.0}, {"date": "2025-05-01", "close": 0.25, "volume": 2318.0}, {"date": "2025-05-02", "close": 0.26, "volume": 502.0}, {"date": "2025-05-05", "close": 0.235, "volume": 31718.0}, {"date": "2025-05-06", "close": 0.235, "volume": 1206.0}, {"date": "2025-05-07", "close": 0.23, "volume": 14495.0}, {"date": "2025-05-08", "close": 0.23, "volume": 3035.0}, {"date": "2025-05-09", "close": 0.21, "volume": 18773.0}, {"date": "2025-05-12", "close": 0.24, "volume": 9001.0}, {"date": "2025-05-13", "close": 0.225, "volume": 9450.0}, {"date": "2025-05-14", "close": 0.205, "volume": 5789.0}, {"date": "2025-05-15", "close": 0.205, "volume": 3995.0}, {"date": "2025-05-16", "close": 0.205, "volume": 4800.0}, {"date": "2025-05-20", "close": 0.21, "volume": 9518.0}, {"date": "2025-05-21", "close": 0.225, "volume": 500.0}, {"date": "2025-05-22", "close": 0.225, "volume": 0.0}, {"date": "2025-05-23", "close": 0.225, "volume": 27187.0}, {"date": "2025-05-26", "close": 0.22, "volume": 3734.0}, {"date": "2025-05-27", "close": 0.22, "volume": 983.0}, {"date": "2025-05-28", "close": 0.215, "volume": 10421.0}, {"date": "2025-05-29", "close": 0.215, "volume": 0.0}, {"date": "2025-05-30", "close": 0.21, "volume": 8336.0}, {"date": "2025-06-02", "close": 0.225, "volume": 2924.0}, {"date": "2025-06-03", "close": 0.21, "volume": 3500.0}, {"date": "2025-06-04", "close": 0.255, "volume": 91687.0}, {"date": "2025-06-05", "close": 0.28, "volume": 33286.0}, {"date": "2025-06-06", "close": 0.235, "volume": 9926.0}, {"date": "2025-06-09", "close": 0.26, "volume": 7720.0}, {"date": "2025-06-10", "close": 0.25, "volume": 37470.0}, {"date": "2025-06-11", "close": 0.23, "volume": 13200.0}, {"date": "2025-06-12", "close": 0.23, "volume": 0.0}, {"date": "2025-06-13", "close": 0.24, "volume": 1032.0}, {"date": "2025-06-16", "close": 0.24, "volume": 3721.0}, {"date": "2025-06-17", "close": 0.24, "volume": 1780.0}, {"date": "2025-06-18", "close": 0.24, "volume": 12310.0}, {"date": "2025-06-19", "close": 0.24, "volume": 9000.0}, {"date": "2025-06-20", "close": 0.26, "volume": 2000.0}, {"date": "2025-06-23", "close": 0.24, "volume": 14382.0}, {"date": "2025-06-24", "close": 0.23, "volume": 18678.0}, {"date": "2025-06-25", "close": 0.255, "volume": 1510.0}, {"date": "2025-06-26", "close": 0.24, "volume": 9529.0}, {"date": "2025-06-27", "close": 0.25, "volume": 7874.0}, {"date": "2025-06-30", "close": 0.25, "volume": 3.0}, {"date": "2025-07-02", "close": 0.25, "volume": 5310.0}, {"date": "2025-07-03", "close": 0.24, "volume": 10495.0}, {"date": "2025-07-04", "close": 0.24, "volume": 238.0}, {"date": "2025-07-07", "close": 0.25, "volume": 7100.0}, {"date": "2025-07-08", "close": 0.26, "volume": 2450.0}, {"date": "2025-07-09", "close": 0.255, "volume": 5910.0}, {"date": "2025-07-10", "close": 0.28, "volume": 12565.0}, {"date": "2025-07-11", "close": 0.285, "volume": 47890.0}, {"date": "2025-07-14", "close": 0.335, "volume": 42890.0}, {"date": "2025-07-15", "close": 0.35, "volume": 74272.0}, {"date": "2025-07-16", "close": 0.33, "volume": 52208.0}, {"date": "2025-07-17", "close": 0.34, "volume": 37939.0}, {"date": "2025-07-18", "close": 0.35, "volume": 23229.0}, {"date": "2025-07-21", "close": 0.365, "volume": 52573.0}, {"date": "2025-07-22", "close": 0.345, "volume": 6350.0}, {"date": "2025-07-23", "close": 0.345, "volume": 2251.0}, {"date": "2025-07-24", "close": 0.37, "volume": 11291.0}, {"date": "2025-07-25", "close": 0.375, "volume": 26551.0}, {"date": "2025-07-28", "close": 0.325, "volume": 5078.0}, {"date": "2025-07-29", "close": 0.335, "volume": 18550.0}, {"date": "2025-07-30", "close": 0.35, "volume": 36727.0}, {"date": "2025-07-31", "close": 0.34, "volume": 40338.0}, {"date": "2025-08-01", "close": 0.33, "volume": 9681.0}, {"date": "2025-08-05", "close": 0.35, "volume": 1695.0}, {"date": "2025-08-06", "close": 0.355, "volume": 6780.0}, {"date": "2025-08-07", "close": 0.36, "volume": 40004.0}, {"date": "2025-08-08", "close": 0.34, "volume": 2540.0}, {"date": "2025-08-11", "close": 0.31, "volume": 7322.0}, {"date": "2025-08-12", "close": 0.315, "volume": 57929.0}, {"date": "2025-08-13", "close": 0.3, "volume": 24072.0}, {"date": "2025-08-14", "close": 0.29, "volume": 38510.0}, {"date": "2025-08-15", "close": 0.31, "volume": 1990.0}, {"date": "2025-08-18", "close": 0.31, "volume": 3189.0}, {"date": "2025-08-19", "close": 0.325, "volume": 2000.0}, {"date": "2025-08-20", "close": 0.315, "volume": 1024.0}, {"date": "2025-08-21", "close": 0.295, "volume": 9000.0}, {"date": "2025-08-22", "close": 0.33, "volume": 6978.0}, {"date": "2025-08-25", "close": 0.325, "volume": 1025.0}, {"date": "2025-08-26", "close": 0.315, "volume": 9621.0}, {"date": "2025-08-27", "close": 0.35, "volume": 40053.0}, {"date": "2025-08-28", "close": 0.31, "volume": 19488.0}, {"date": "2025-08-29", "close": 0.34, "volume": 8500.0}, {"date": "2025-09-02", "close": 0.345, "volume": 9257.0}, {"date": "2025-09-03", "close": 0.405, "volume": 110645.0}, {"date": "2025-09-04", "close": 0.45, "volume": 40831.0}, {"date": "2025-09-05", "close": 0.49, "volume": 40000.0}, {"date": "2025-09-08", "close": 0.48, "volume": 27881.0}, {"date": "2025-09-09", "close": 0.465, "volume": 18654.0}, {"date": "2025-09-10", "close": 0.46, "volume": 24331.0}, {"date": "2025-09-11", "close": 0.52, "volume": 114060.0}, {"date": "2025-09-12", "close": 0.65, "volume": 117206.0}, {"date": "2025-09-15", "close": 0.65, "volume": 27414.0}, {"date": "2025-09-16", "close": 0.59, "volume": 69961.0}, {"date": "2025-09-17", "close": 0.51, "volume": 123575.0}, {"date": "2025-09-18", "close": 0.53, "volume": 45131.0}, {"date": "2025-09-19", "close": 0.52, "volume": 66762.0}, {"date": "2025-09-22", "close": 0.55, "volume": 16193.0}, {"date": "2025-09-23", "close": 0.55, "volume": 23247.0}, {"date": "2025-09-24", "close": 0.61, "volume": 21124.0}, {"date": "2025-09-25", "close": 0.59, "volume": 60372.0}, {"date": "2025-09-26", "close": 0.64, "volume": 50056.0}, {"date": "2025-09-29", "close": 0.66, "volume": 29423.0}, {"date": "2025-09-30", "close": 0.6, "volume": 53805.0}, {"date": "2025-10-01", "close": 0.64, "volume": 12679.0}, {"date": "2025-10-02", "close": 0.66, "volume": 40282.0}, {"date": "2025-10-03", "close": 0.71, "volume": 22511.0}, {"date": "2025-10-06", "close": 0.73, "volume": 17219.0}, {"date": "2025-10-07", "close": 0.72, "volume": 46351.0}, {"date": "2025-10-08", "close": 0.72, "volume": 42392.0}, {"date": "2025-10-09", "close": 0.73, "volume": 12217.0}, {"date": "2025-10-10", "close": 0.7, "volume": 37157.0}, {"date": "2025-10-14", "close": 0.75, "volume": 49836.0}, {"date": "2025-10-15", "close": 0.77, "volume": 25917.0}, {"date": "2025-10-16", "close": 0.78, "volume": 15313.0}, {"date": "2025-10-17", "close": 0.69, "volume": 33398.0}, {"date": "2025-10-20", "close": 0.66, "volume": 26353.0}, {"date": "2025-10-21", "close": 0.56, "volume": 50151.0}, {"date": "2025-10-22", "close": 0.61, "volume": 22398.0}, {"date": "2025-10-23", "close": 0.61, "volume": 4503.0}, {"date": "2025-10-24", "close": 0.57, "volume": 18120.0}, {"date": "2025-10-27", "close": 0.51, "volume": 19420.0}, {"date": "2025-10-28", "close": 0.52, "volume": 5220.0}, {"date": "2025-10-29", "close": 0.51, "volume": 18400.0}, {"date": "2025-10-30", "close": 0.45, "volume": 27977.0}, {"date": "2025-10-31", "close": 0.47, "volume": 7567.0}, {"date": "2025-11-03", "close": 0.38, "volume": 75242.0}, {"date": "2025-11-04", "close": 0.4, "volume": 46833.0}, {"date": "2025-11-05", "close": 0.415, "volume": 13625.0}, {"date": "2025-11-06", "close": 0.43, "volume": 16509.0}, {"date": "2025-11-07", "close": 0.375, "volume": 345541.0}, {"date": "2025-11-10", "close": 0.41, "volume": 65836.0}, {"date": "2025-11-11", "close": 0.395, "volume": 12459.0}, {"date": "2025-11-12", "close": 0.42, "volume": 16210.0}, {"date": "2025-11-13", "close": 0.41, "volume": 3200.0}, {"date": "2025-11-14", "close": 0.4, "volume": 75050.0}, {"date": "2025-11-17", "close": 0.345, "volume": 38087.0}, {"date": "2025-11-18", "close": 0.36, "volume": 30282.0}, {"date": "2025-11-19", "close": 0.4, "volume": 5671.0}, {"date": "2025-11-20", "close": 0.39, "volume": 18465.0}, {"date": "2025-11-21", "close": 0.395, "volume": 6000.0}, {"date": "2025-11-24", "close": 0.37, "volume": 3717.0}, {"date": "2025-11-25", "close": 0.39, "volume": 25500.0}, {"date": "2025-11-26", "close": 0.42, "volume": 24693.0}, {"date": "2025-11-27", "close": 0.445, "volume": 9025.0}, {"date": "2025-11-28", "close": 0.56, "volume": 89495.0}, {"date": "2025-12-01", "close": 0.57, "volume": 100204.0}, {"date": "2025-12-02", "close": 0.6, "volume": 73528.0}, {"date": "2025-12-03", "close": 0.56, "volume": 26354.0}, {"date": "2025-12-04", "close": 0.52, "volume": 19556.0}, {"date": "2025-12-05", "close": 0.49, "volume": 20714.0}, {"date": "2025-12-08", "close": 0.48, "volume": 20700.0}, {"date": "2025-12-09", "close": 0.5, "volume": 119301.0}, {"date": "2025-12-10", "close": 0.5, "volume": 39822.0}, {"date": "2025-12-11", "close": 0.48, "volume": 38994.0}, {"date": "2025-12-12", "close": 0.47, "volume": 30150.0}, {"date": "2025-12-15", "close": 0.45, "volume": 19827.0}, {"date": "2025-12-16", "close": 0.45, "volume": 34572.0}, {"date": "2025-12-17", "close": 0.45, "volume": 7020.0}, {"date": "2025-12-18", "close": 0.45, "volume": 11972.0}, {"date": "2025-12-19", "close": 0.445, "volume": 4035.0}, {"date": "2025-12-22", "close": 0.435, "volume": 13480.0}, {"date": "2025-12-23", "close": 0.41, "volume": 48914.0}, {"date": "2025-12-24", "close": 0.405, "volume": 16119.0}, {"date": "2025-12-29", "close": 0.41, "volume": 35445.0}, {"date": "2025-12-30", "close": 0.415, "volume": 22813.0}, {"date": "2025-12-31", "close": 0.42, "volume": 8140.0}, {"date": "2026-01-02", "close": 0.43, "volume": 10401.0}, {"date": "2026-01-05", "close": 0.425, "volume": 8003.0}, {"date": "2026-01-06", "close": 0.42, "volume": 3025.0}, {"date": "2026-01-07", "close": 0.435, "volume": 1026.0}, {"date": "2026-01-08", "close": 0.45, "volume": 22954.0}, {"date": "2026-01-09", "close": 0.425, "volume": 5000.0}, {"date": "2026-01-12", "close": 0.38, "volume": 96145.0}, {"date": "2026-01-13", "close": 0.36, "volume": 36366.0}, {"date": "2026-01-14", "close": 0.35, "volume": 20524.0}, {"date": "2026-01-15", "close": 0.355, "volume": 11796.0}, {"date": "2026-01-16", "close": 0.36, "volume": 7290.0}, {"date": "2026-01-19", "close": 0.385, "volume": 21103.0}, {"date": "2026-01-20", "close": 0.41, "volume": 63330.0}, {"date": "2026-01-21", "close": 0.42, "volume": 19682.0}, {"date": "2026-01-22", "close": 0.415, "volume": 10834.0}, {"date": "2026-01-23", "close": 0.44, "volume": 31875.0}, {"date": "2026-01-26", "close": 0.45, "volume": 55135.0}, {"date": "2026-01-27", "close": 0.44, "volume": 5608.0}, {"date": "2026-01-28", "close": 0.45, "volume": 15503.0}, {"date": "2026-01-29", "close": 0.435, "volume": 28399.0}, {"date": "2026-01-30", "close": 0.36, "volume": 98708.0}, {"date": "2026-02-02", "close": 0.375, "volume": 19079.0}, {"date": "2026-02-03", "close": 0.37, "volume": 8836.0}, {"date": "2026-02-04", "close": 0.365, "volume": 14465.0}, {"date": "2026-02-05", "close": 0.355, "volume": 28600.0}, {"date": "2026-02-06", "close": 0.36, "volume": 16688.0}, {"date": "2026-02-09", "close": 0.41, "volume": 12293.0}, {"date": "2026-02-10", "close": 0.41, "volume": 21501.0}, {"date": "2026-02-11", "close": 0.41, "volume": 7507.0}, {"date": "2026-02-12", "close": 0.38, "volume": 8081.0}, {"date": "2026-02-13", "close": 0.375, "volume": 8200.0}, {"date": "2026-02-17", "close": 0.365, "volume": 9699.0}, {"date": "2026-02-18", "close": 0.375, "volume": 6000.0}, {"date": "2026-02-19", "close": 0.38, "volume": 3000.0}, {"date": "2026-02-20", "close": 0.4, "volume": 8684.0}, {"date": "2026-02-23", "close": 0.39, "volume": 8886.0}, {"date": "2026-02-24", "close": 0.39, "volume": 3005.0}, {"date": "2026-02-25", "close": 0.41, "volume": 20779.0}, {"date": "2026-02-26", "close": 0.41, "volume": 6490.0}, {"date": "2026-02-27", "close": 0.4, "volume": 16530.0}, {"date": "2026-03-02", "close": 0.41, "volume": 8147.0}, {"date": "2026-03-03", "close": 0.405, "volume": 13484.0}, {"date": "2026-03-04", "close": 0.41, "volume": 20626.0}, {"date": "2026-03-05", "close": 0.41, "volume": 17600.0}, {"date": "2026-03-06", "close": 0.395, "volume": 3500.0}, {"date": "2026-03-09", "close": 0.405, "volume": 5320.0}, {"date": "2026-03-10", "close": 0.41, "volume": 12500.0}, {"date": "2026-03-11", "close": 0.4, "volume": 1500.0}, {"date": "2026-03-12", "close": 0.4, "volume": 9227.0}, {"date": "2026-03-13", "close": 0.385, "volume": 7000.0}, {"date": "2026-03-16", "close": 0.39, "volume": 6005.0}, {"date": "2026-03-17", "close": 0.39, "volume": 0.0}, {"date": "2026-03-18", "close": 0.38, "volume": 2000.0}, {"date": "2026-03-19", "close": 0.375, "volume": 16380.0}, {"date": "2026-03-20", "close": 0.31, "volume": 14146.0}, {"date": "2026-03-23", "close": 0.31, "volume": 19803.0}, {"date": "2026-03-24", "close": 0.3, "volume": 2124.0}, {"date": "2026-03-25", "close": 0.305, "volume": 4102.0}, {"date": "2026-03-26", "close": 0.305, "volume": 13000.0}, {"date": "2026-03-27", "close": 0.28, "volume": 30436.0}, {"date": "2026-03-30", "close": 0.275, "volume": 16625.0}, {"date": "2026-03-31", "close": 0.28, "volume": 11660.0}, {"date": "2026-04-01", "close": 0.28, "volume": 3450.0}, {"date": "2026-04-02", "close": 0.29, "volume": 500.0}, {"date": "2026-04-06", "close": 0.295, "volume": 500.0}, {"date": "2026-04-07", "close": 0.29, "volume": 528.0}, {"date": "2026-04-08", "close": 0.275, "volume": 11500.0}, {"date": "2026-04-09", "close": 0.28, "volume": 1068.0}, {"date": "2026-04-10", "close": 0.285, "volume": 3768.0}, {"date": "2026-04-13", "close": 0.27, "volume": 23296.0}, {"date": "2026-04-14", "close": 0.3, "volume": 36306.0}, {"date": "2026-04-15", "close": 0.3, "volume": 9002.0}, {"date": "2026-04-16", "close": 0.3, "volume": 4098.0}, {"date": "2026-04-17", "close": 0.275, "volume": 45510.0}, {"date": "2026-04-20", "close": 0.28, "volume": 11007.0}, {"date": "2026-04-21", "close": 0.31, "volume": 8000.0}, {"date": "2026-04-22", "close": 0.31, "volume": 300.0}, {"date": "2026-04-23", "close": 0.285, "volume": 2600.0}, {"date": "2026-04-24", "close": 0.29, "volume": 2777.0}, {"date": "2026-04-27", "close": 0.29, "volume": 10069.0}, {"date": "2026-04-28", "close": 0.29, "volume": 14532.0}, {"date": "2026-04-29", "close": 0.29, "volume": 3972.0}, {"date": "2026-04-30", "close": 0.29, "volume": 354.0}, {"date": "2026-05-01", "close": 0.26, "volume": 28651.0}, {"date": "2026-05-04", "close": 0.265, "volume": 20726.0}, {"date": "2026-05-05", "close": 0.28, "volume": 3204.0}, {"date": "2026-05-06", "close": 0.275, "volume": 6806.0}, {"date": "2026-05-07", "close": 0.265, "volume": 10800.0}, {"date": "2026-05-08", "close": 0.26, "volume": 5292.0}, {"date": "2026-05-11", "close": 0.26, "volume": 17197.0}, {"date": "2026-05-12", "close": 0.265, "volume": 9785.0}, {"date": "2026-05-13", "close": 0.23, "volume": 49416.0}, {"date": "2026-05-14", "close": 0.22, "volume": 23627.0}, {"date": "2026-05-15", "close": 0.225, "volume": 1509.0}, {"date": "2026-05-19", "close": 0.215, "volume": 13336.0}, {"date": "2026-05-20", "close": 0.215, "volume": 29810.0}, {"date": "2026-05-21", "close": 0.23, "volume": 22491.0}, {"date": "2026-05-22", "close": 0.235, "volume": 22261.0}, {"date": "2026-05-25", "close": 0.24, "volume": 5002.0}, {"date": "2026-05-26", "close": 0.245, "volume": 15002.0}, {"date": "2026-05-27", "close": 0.245, "volume": 4500.0}, {"date": "2026-05-28", "close": 0.265, "volume": 114387.0}, {"date": "2026-05-29", "close": 0.275, "volume": 14000.0}, {"date": "2026-06-01", "close": 0.28, "volume": 4500.0}, {"date": "2026-06-02", "close": 0.28, "volume": 55.0}, {"date": "2026-06-03", "close": 0.28, "volume": 432.0}, {"date": "2026-06-04", "close": 0.265, "volume": 1984.0}, {"date": "2026-06-05", "close": 0.24, "volume": 5800.0}, {"date": "2026-06-08", "close": 0.24, "volume": 28061.0}, {"date": "2026-06-09", "close": 0.24, "volume": 31669.0}, {"date": "2026-06-10", "close": 0.24, "volume": 27000.0}, {"date": "2026-06-11", "close": 0.24, "volume": 3000.0}, {"date": "2026-06-12", "close": 0.245, "volume": 3682.0}, {"date": "2026-06-15", "close": 0.24, "volume": 2533.0}, {"date": "2026-06-16", "close": 0.25, "volume": 85852.0}, {"date": "2026-06-17", "close": 0.25, "volume": 0.0}, {"date": "2026-06-18", "close": 0.25, "volume": 24000.0}, {"date": "2026-06-19", "close": 0.25, "volume": 0.0}, {"date": "2026-06-22", "close": 0.25, "volume": 192.0}, {"date": "2026-06-23", "close": 0.25, "volume": 1202.0}, {"date": "2026-06-24", "close": 0.275, "volume": 80195.0}, {"date": "2026-06-25", "close": 0.275, "volume": 133835.0}, {"date": "2026-06-26", "close": 0.275, "volume": 1007.0}, {"date": "2026-06-29", "close": 0.265, "volume": 20261.0}, {"date": "2026-06-30", "close": 0.295, "volume": 3732.0}, {"date": "2026-07-02", "close": 0.27, "volume": 8592.0}, {"date": "2026-07-03", "close": 0.295, "volume": 13409.0}, {"date": "2026-07-06", "close": 0.275, "volume": 4500.0}, {"date": "2026-07-07", "close": 0.275, "volume": 11500.0}, {"date": "2026-07-08", "close": 0.275, "volume": 2000.0}, {"date": "2026-07-09", "close": 0.275, "volume": 5000.0}, {"date": "2026-07-10", "close": 0.275, "volume": 14500.0}, {"date": "2026-07-13", "close": 0.28, "volume": 16000.0}, {"date": "2026-07-14", "close": 0.28, "volume": 6000.0}, {"date": "2026-07-15", "close": 0.28, "volume": 921.0}, {"date": "2026-07-16", "close": 0.275, "volume": 33002.0}, {"date": "2026-07-17", "close": 0.275, "volume": 47740.0}, {"date": "2026-07-20", "close": 0.275, "volume": 1700.0}, {"date": "2026-07-21", "close": 0.275, "volume": 8057.0}, {"date": "2026-07-22", "close": 0.275, "volume": 2000.0}, {"date": "2026-07-23", "close": 0.275, "volume": 13061.0}, {"date": "2026-07-24", "close": 0.275, "volume": 0.0}, {"date": "2026-07-27", "close": 0.275, "volume": 5620.0}, {"date": "2026-07-28", "close": 0.275, "volume": 23010.0}, {"date": "2026-07-29", "close": 0.275, "volume": 23000.0}, {"date": "2026-07-30", "close": 0.275, "volume": 29500.0}, {"date": "2026-07-31", "close": 0.285, "volume": 18504.0}, {"date": "2026-08-04", "close": 0.275, "volume": 3500.0}, {"date": "2026-08-05", "close": 0.28, "volume": 500.0}, {"date": "2026-08-06", "close": 0.29, "volume": 9960.0}, {"date": "2026-08-07", "close": 0.3, "volume": 9503.0}], "refreshing": true}